date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-20 12:00:00,33.28,33.3,33.19,33.2,15971.0,30.1243,30.1424,30.0428,30.0519,15971.0
2016-07-20 12:30:00,33.2,33.24,33.17,33.17,12940.0,30.0519,30.0881,30.0247,30.0247,12940.0
2016-07-20 13:00:00,33.19,33.2,33.13,33.2,42314.0,30.0428,30.0519,29.9885,30.0519,42314.0
2016-07-20 13:30:00,33.19,33.24,33.07,33.1,38982.0,30.0428,30.0881,29.9342,29.9614,38982.0
2016-07-20 14:00:00,33.1,33.17,33.07,33.13,45080.0,29.9614,30.0247,29.9342,29.9885,45080.0
2016-07-20 14:30:00,33.14,33.14,33.06,33.06,32579.0,29.9976,29.9976,29.9252,29.9252,32579.0
2016-07-20 15:00:00,33.06,33.06,32.94,33.0,53196.0,29.9252,29.9252,29.8165,29.8709,53196.0
2016-07-20 15:30:00,33.0,33.02,32.93,32.94,98148.0,29.8709,29.889,29.8075,29.8165,98148.0
2016-07-21 09:30:00,32.9,33.09,32.85,32.87,26942.0,29.7803,29.9523,29.7351,29.7532,26942.0
2016-07-21 10:00:00,32.87,33.04,32.87,32.92,19344.0,29.7532,29.9071,29.7532,29.7984,19344.0
2016-07-21 10:30:00,32.95,33.0,32.92,32.95,28131.0,29.8256,29.8709,29.7984,29.8256,28131.0
2016-07-21 11:00:00,32.94,32.96,32.76,32.79,25547.0,29.8165,29.8346,29.6536,29.6808,25547.0
2016-07-21 11:30:00,32.78,32.79,32.52,32.53,22207.0,29.6717,29.6808,29.4364,29.4454,22207.0
2016-07-21 12:00:00,32.54,32.55,32.37,32.41,30402.0,29.4545,29.4635,29.3006,29.3368,30402.0
2016-07-21 12:30:00,32.41,32.43,32.23,32.23,24033.0,29.3368,29.3549,29.1739,29.1739,24033.0
2016-07-21 13:00:00,32.21,32.43,32.2,32.41,19785.0,29.1558,29.3549,29.1467,29.3368,19785.0
2016-07-21 13:30:00,32.42,32.47,32.32,32.34,14506.0,29.3458,29.3911,29.2553,29.2734,14506.0
2016-07-21 14:00:00,32.34,32.38,32.28,32.38,17461.0,29.2734,29.3096,29.2191,29.3096,17461.0
2016-07-21 14:30:00,32.36,32.45,32.34,32.43,19118.0,29.2915,29.373,29.2734,29.3549,19118.0
2016-07-21 15:00:00,32.42,32.46,32.3,32.36,36783.0,29.3458,29.3821,29.2372,29.2915,36783.0
2016-07-21 15:30:00,32.37,32.4,32.33,32.37,86441.0,29.3006,29.3277,29.2644,29.3006,86441.0
2016-07-22 09:30:00,32.31,32.48,31.65,31.75,41715.0,29.2463,29.4002,28.6489,28.7394,41715.0
2016-07-22 10:00:00,31.75,31.91,31.71,31.87,17294.0,28.7394,28.8842,28.7032,28.848,17294.0
2016-07-22 10:30:00,31.84,32.11,31.78,32.1,38999.0,28.8208,29.0652,28.7665,29.0562,38999.0
2016-07-22 11:00:00,32.09,32.13,31.95,31.99,31509.0,29.0471,29.0833,28.9204,28.9566,31509.0
2016-07-22 11:30:00,31.98,32.04,31.93,32.0,38975.0,28.9476,29.0019,28.9023,28.9657,38975.0
2016-07-22 12:00:00,32.0,32.15,31.99,32.15,21840.0,28.9657,29.1015,28.9566,29.1015,21840.0
2016-07-22 12:30:00,32.15,32.17,32.11,32.14,18388.0,29.1015,29.1196,29.0652,29.0924,18388.0
2016-07-22 13:00:00,32.14,32.23,32.09,32.17,29281.0,29.0924,29.1739,29.0471,29.1196,29281.0
2016-07-22 13:30:00,32.19,32.2,32.13,32.17,14786.0,29.1377,29.1467,29.0833,29.1196,14786.0
2016-07-22 14:00:00,32.17,32.22,32.13,32.2,28463.0,29.1196,29.1648,29.0833,29.1467,28463.0
2016-07-22 14:30:00,32.19,32.2,32.14,32.19,41223.0,29.1377,29.1467,29.0924,29.1377,41223.0
2016-07-22 15:00:00,32.19,32.2,32.11,32.16,51331.0,29.1377,29.1467,29.0652,29.1105,51331.0
2016-07-22 15:30:00,32.16,32.22,32.15,32.18,95467.0,29.1105,29.1648,29.1015,29.1286,95467.0
2016-07-25 09:30:00,31.98,32.1,31.85,31.97,25204.0,28.9476,29.0562,28.8299,28.9385,25204.0
2016-07-25 10:00:00,31.98,32.03,31.88,31.97,19842.0,28.9476,28.9928,28.8571,28.9385,19842.0
2016-07-25 10:30:00,31.97,32.05,31.92,32.02,43583.0,28.9385,29.0109,28.8933,28.9838,43583.0
2016-07-25 11:00:00,32.03,32.09,31.92,32.05,30006.0,28.9928,29.0471,28.8933,29.0109,30006.0
2016-07-25 11:30:00,32.03,32.14,32.02,32.07,12905.0,28.9928,29.0924,28.9838,29.029,12905.0
2016-07-25 12:00:00,32.06,32.09,32.0,32.0,24794.0,29.02,29.0471,28.9657,28.9657,24794.0
2016-07-25 12:30:00,32.0,32.04,31.97,32.0,40166.0,28.9657,29.0019,28.9385,28.9657,40166.0
2016-07-25 13:00:00,31.99,32.05,31.97,32.05,32068.0,28.9566,29.0109,28.9385,29.0109,32068.0
2016-07-25 13:30:00,32.05,32.07,32.01,32.01,16883.0,29.0109,29.029,28.9747,28.9747,16883.0
2016-07-25 14:00:00,32.01,32.05,31.96,31.98,21507.0,28.9747,29.0109,28.9295,28.9476,21507.0
2016-07-25 14:30:00,31.97,31.98,31.91,31.91,13308.0,28.9385,28.9476,28.8842,28.8842,13308.0
2016-07-25 15:00:00,31.92,31.96,31.84,31.85,32278.0,28.8933,28.9295,28.8208,28.8299,32278.0
2016-07-25 15:30:00,31.84,31.93,31.81,31.92,72794.0,28.8208,28.9023,28.7937,28.8933,72794.0
2016-07-26 09:30:00,31.95,32.08,31.81,31.98,58943.0,28.9204,29.0381,28.7937,28.9476,58943.0
2016-07-26 10:00:00,31.99,32.18,31.94,32.13,70406.0,28.9566,29.1286,28.9114,29.0833,70406.0
2016-07-26 10:30:00,32.16,32.3,31.96,31.97,61991.0,29.1105,29.2372,28.9295,28.9385,61991.0
2016-07-26 11:00:00,31.98,32.27,31.98,32.23,49097.0,28.9476,29.2101,28.9476,29.1739,49097.0
2016-07-26 11:30:00,32.22,32.39,32.17,32.34,25887.0,29.1648,29.3187,29.1196,29.2734,25887.0
2016-07-26 12:00:00,32.39,32.48,32.33,32.36,43337.0,29.3187,29.4002,29.2644,29.2915,43337.0
2016-07-26 12:30:00,32.36,32.43,32.29,32.34,38685.0,29.2915,29.3549,29.2282,29.2734,38685.0
2016-07-26 13:00:00,32.34,32.43,32.22,32.23,36034.0,29.2734,29.3549,29.1648,29.1739,36034.0
2016-07-26 13:30:00,32.25,32.38,32.22,32.3,32434.0,29.192,29.3096,29.1648,29.2372,32434.0
2016-07-26 14:00:00,32.31,32.33,32.22,32.29,28171.0,29.2463,29.2644,29.1648,29.2282,28171.0
2016-07-26 14:30:00,32.29,32.33,32.16,32.17,59060.0,29.2282,29.2644,29.1105,29.1196,59060.0
2016-07-26 15:00:00,32.18,32.27,32.18,32.23,73181.0,29.1286,29.2101,29.1286,29.1739,73181.0
2016-07-26 15:30:00,32.23,32.27,32.17,32.24,167551.0,29.1739,29.2101,29.1196,29.1829,167551.0
2016-07-27 09:30:00,32.32,32.42,32.22,32.36,65397.0,29.2553,29.3458,29.1648,29.2915,65397.0
2016-07-27 10:00:00,32.37,32.46,32.3,32.4,60530.0,29.3006,29.3821,29.2372,29.3277,60530.0
2016-07-27 10:30:00,32.4,32.42,32.25,32.32,56540.0,29.3277,29.3458,29.192,29.2553,56540.0
2016-07-27 11:00:00,32.31,32.36,32.27,32.33,87861.0,29.2463,29.2915,29.2101,29.2644,87861.0
2016-07-27 11:30:00,32.33,32.37,32.24,32.25,65243.0,29.2644,29.3006,29.1829,29.192,65243.0
2016-07-27 12:00:00,32.25,32.33,32.25,32.26,29671.0,29.192,29.2644,29.192,29.201,29671.0
2016-07-27 12:30:00,32.26,32.33,32.25,32.28,59253.0,29.201,29.2644,29.192,29.2191,59253.0
2016-07-27 13:00:00,32.29,32.33,32.27,32.3,63542.0,29.2282,29.2644,29.2101,29.2372,63542.0
2016-07-27 13:30:00,32.3,32.47,32.28,32.41,121678.0,29.2372,29.3911,29.2191,29.3368,121678.0
2016-07-27 14:00:00,32.41,32.44,32.24,32.36,61357.0,29.3368,29.364,29.1829,29.2915,61357.0
2016-07-27 14:30:00,32.35,32.39,32.28,32.34,62290.0,29.2825,29.3187,29.2191,29.2734,62290.0
2016-07-27 15:00:00,32.33,32.44,32.33,32.41,86159.0,29.2644,29.364,29.2644,29.3368,86159.0
2016-07-27 15:30:00,32.41,32.43,32.35,32.4,142965.0,29.3368,29.3549,29.2825,29.3277,142965.0
2016-07-28 09:30:00,32.23,32.23,31.6,31.62,103482.0,29.1739,29.1739,28.6036,28.6217,103482.0
2016-07-28 10:00:00,31.63,31.91,31.55,31.85,96978.0,28.6308,28.8842,28.5583,28.8299,96978.0
2016-07-28 10:30:00,31.86,31.99,31.82,31.88,57548.0,28.8389,28.9566,28.8027,28.8571,57548.0
2016-07-28 11:00:00,31.91,32.07,31.9,32.03,31087.0,28.8842,29.029,28.8752,28.9928,31087.0
2016-07-28 11:30:00,32.02,32.05,31.92,32.0,31045.0,28.9838,29.0109,28.8933,28.9657,31045.0
2016-07-28 12:00:00,32.0,32.0,31.88,31.89,35216.0,28.9657,28.9657,28.8571,28.8661,35216.0
2016-07-28 12:30:00,31.9,31.96,31.88,31.94,32896.0,28.8752,28.9295,28.8571,28.9114,32896.0
2016-07-28 13:00:00,31.94,31.98,31.86,31.96,50415.0,28.9114,28.9476,28.8389,28.9295,50415.0
2016-07-28 13:30:00,31.96,32.03,31.89,31.94,43782.0,28.9295,28.9928,28.8661,28.9114,43782.0
2016-07-28 14:00:00,31.95,31.96,31.86,31.86,46727.0,28.9204,28.9295,28.8389,28.8389,46727.0
2016-07-28 14:30:00,31.86,31.88,31.79,31.8,58413.0,28.8389,28.8571,28.7756,28.7846,58413.0
2016-07-28 15:00:00,31.8,31.81,31.78,31.8,52102.0,28.7846,28.7937,28.7665,28.7846,52102.0
2016-07-28 15:30:00,31.8,31.82,31.69,31.69,203941.0,28.7846,28.8027,28.6851,28.6851,203941.0
2016-07-29 09:30:00,31.68,31.68,31.3,31.35,22482.0,28.676,28.676,28.332,28.3773,22482.0
2016-07-29 10:00:00,31.35,31.36,31.22,31.24,98499.0,28.3773,28.3864,28.2596,28.2777,98499.0
2016-07-29 10:30:00,31.23,31.52,31.21,31.52,106557.0,28.2687,28.5312,28.2506,28.5312,106557.0
2016-07-29 11:00:00,31.52,31.84,31.52,31.67,119385.0,28.5312,28.8208,28.5312,28.667,119385.0
2016-07-29 11:30:00,31.67,31.87,31.67,31.87,54318.0,28.667,28.848,28.667,28.848,54318.0
2016-07-29 12:00:00,31.89,32.1,31.89,32.05,40594.0,28.8661,29.0562,28.8661,29.0109,40594.0
2016-07-29 12:30:00,32.03,32.14,31.96,31.96,39090.0,28.9928,29.0924,28.9295,28.9295,39090.0
2016-07-29 13:00:00,31.95,32.0,31.93,31.99,53534.0,28.9204,28.9657,28.9023,28.9566,53534.0
2016-07-29 13:30:00,31.99,32.06,31.97,32.05,32205.0,28.9566,29.02,28.9385,29.0109,32205.0
2016-07-29 14:00:00,32.05,32.05,31.91,31.98,33484.0,29.0109,29.0109,28.8842,28.9476,33484.0
2016-07-29 14:30:00,31.97,31.97,31.87,31.9,56444.0,28.9385,28.9385,28.848,28.8752,56444.0
2016-07-29 15:00:00,31.9,31.92,31.86,31.88,47962.0,28.8752,28.8933,28.8389,28.8571,47962.0
2016-07-29 15:30:00,31.87,31.94,31.69,31.7,272283.0,28.848,28.9114,28.6851,28.6941,272283.0
2016-08-01 09:30:00,31.62,31.64,31.27,31.45,26959.0,28.6217,28.6398,28.3049,28.4678,26959.0
2016-08-01 10:00:00,31.5,31.91,31.41,31.86,55014.0,28.5131,28.8842,28.4316,28.8389,55014.0
2016-08-01 10:30:00,31.86,31.91,31.69,31.9,46923.0,28.8389,28.8842,28.6851,28.8752,46923.0
2016-08-01 11:00:00,31.91,32.16,31.9,32.02,50968.0,28.8842,29.1105,28.8752,28.9838,50968.0
2016-08-01 11:30:00,32.02,32.09,31.89,31.9,19257.0,28.9838,29.0471,28.8661,28.8752,19257.0
2016-08-01 12:00:00,31.9,31.98,31.69,31.7,16203.0,28.8752,28.9476,28.6851,28.6941,16203.0
2016-08-01 12:30:00,31.72,31.74,31.64,31.65,14886.0,28.7122,28.7303,28.6398,28.6489,14886.0
2016-08-01 13:00:00,31.65,31.74,31.63,31.71,17757.0,28.6489,28.7303,28.6308,28.7032,17757.0
2016-08-01 13:30:00,31.71,31.72,31.55,31.68,31317.0,28.7032,28.7122,28.5583,28.676,31317.0
2016-08-01 14:00:00,31.68,31.79,31.67,31.67,21227.0,28.676,28.7756,28.667,28.667,21227.0
2016-08-01 14:30:00,31.69,31.76,31.69,31.74,17570.0,28.6851,28.7484,28.6851,28.7303,17570.0
2016-08-01 15:00:00,31.74,31.76,31.6,31.6,39334.0,28.7303,28.7484,28.6036,28.6036,39334.0
2016-08-01 15:30:00,31.6,31.78,31.6,31.74,90341.0,28.6036,28.7665,28.6036,28.7303,90341.0
2016-08-02 09:30:00,31.65,31.75,31.53,31.63,15796.0,28.6489,28.7394,28.5402,28.6308,15796.0
2016-08-02 10:00:00,31.62,31.64,31.44,31.53,12298.0,28.6217,28.6398,28.4588,28.5402,12298.0
2016-08-02 10:30:00,31.51,31.51,31.26,31.26,23104.0,28.5221,28.5221,28.2958,28.2958,23104.0
2016-08-02 11:00:00,31.26,31.38,31.24,31.33,11001.0,28.2958,28.4045,28.2777,28.3592,11001.0
2016-08-02 11:30:00,31.32,31.33,31.25,31.27,8494.0,28.3502,28.3592,28.2868,28.3049,8494.0
2016-08-02 12:00:00,31.27,31.32,31.22,31.32,11150.0,28.3049,28.3502,28.2596,28.3502,11150.0
2016-08-02 12:30:00,31.32,31.32,31.11,31.13,19843.0,28.3502,28.3502,28.1601,28.1782,19843.0
2016-08-02 13:00:00,31.14,31.19,31.08,31.17,24319.0,28.1872,28.2325,28.1329,28.2144,24319.0
2016-08-02 13:30:00,31.19,31.19,31.12,31.16,14178.0,28.2325,28.2325,28.1691,28.2053,14178.0
2016-08-02 14:00:00,31.15,31.29,31.14,31.26,25765.0,28.1963,28.323,28.1872,28.2958,25765.0
2016-08-02 14:30:00,31.27,31.32,31.19,31.25,20679.0,28.3049,28.3502,28.2325,28.2868,20679.0
2016-08-02 15:00:00,31.26,31.28,31.21,31.22,49131.0,28.2958,28.3139,28.2506,28.2596,49131.0
2016-08-02 15:30:00,31.23,31.32,31.23,31.29,90372.0,28.2687,28.3502,28.2687,28.323,90372.0
2016-08-03 09:30:00,31.22,31.48,31.19,31.28,10342.0,28.2596,28.495,28.2325,28.3139,10342.0
2016-08-03 10:00:00,31.3,31.48,31.25,31.45,6797.0,28.332,28.495,28.2868,28.4678,6797.0
2016-08-03 10:30:00,31.45,31.62,31.33,31.55,11229.0,28.4678,28.6217,28.3592,28.5583,11229.0
2016-08-03 11:00:00,31.54,31.63,31.51,31.63,9787.0,28.5493,28.6308,28.5221,28.6308,9787.0
2016-08-03 11:30:00,31.62,31.8,31.62,31.77,37911.0,28.6217,28.7846,28.6217,28.7575,37911.0
2016-08-03 12:00:00,31.75,31.89,31.75,31.85,12495.0,28.7394,28.8661,28.7394,28.8299,12495.0
2016-08-03 12:30:00,31.86,31.97,31.85,31.92,22732.0,28.8389,28.9385,28.8299,28.8933,22732.0
2016-08-03 13:00:00,31.91,31.92,31.86,31.88,15748.0,28.8842,28.8933,28.8389,28.8571,15748.0
2016-08-03 13:30:00,31.88,31.91,31.78,31.83,9432.0,28.8571,28.8842,28.7665,28.8118,9432.0
2016-08-03 14:00:00,31.84,31.9,31.77,31.79,19486.0,28.8208,28.8752,28.7575,28.7756,19486.0
2016-08-03 14:30:00,31.75,31.77,31.71,31.71,39468.0,28.7394,28.7575,28.7032,28.7032,39468.0
2016-08-03 15:00:00,31.7,31.7,31.62,31.66,49099.0,28.6941,28.6941,28.6217,28.6579,49099.0
2016-08-03 15:30:00,31.65,31.66,31.55,31.66,118986.0,28.6489,28.6579,28.5583,28.6579,118986.0
2016-08-04 09:30:00,31.72,33.6,31.59,33.34,177164.0,28.7122,30.414,28.5946,30.1786,177164.0
2016-08-04 10:00:00,33.38,33.7,33.26,33.6,166081.0,30.2148,30.5045,30.1062,30.414,166081.0
2016-08-04 10:30:00,33.61,33.64,32.85,32.92,44213.0,30.423,30.4502,29.7351,29.7984,44213.0
2016-08-04 11:00:00,32.95,33.12,32.7,33.02,57885.0,29.8256,29.9795,29.5993,29.889,57885.0
2016-08-04 11:30:00,33.05,33.53,33.04,33.38,193136.0,29.9161,30.3506,29.9071,30.2148,193136.0
2016-08-04 12:00:00,33.36,33.45,33.23,33.41,74433.0,30.1967,30.2782,30.079,30.242,74433.0
2016-08-04 12:30:00,33.42,33.53,33.35,33.35,207022.0,30.251,30.3506,30.1877,30.1877,207022.0
2016-08-04 13:00:00,33.36,33.42,33.12,33.36,58030.0,30.1967,30.251,29.9795,30.1967,58030.0
2016-08-04 13:30:00,33.36,33.39,33.26,33.29,53811.0,30.1967,30.2239,30.1062,30.1334,53811.0
2016-08-04 14:00:00,33.29,33.29,33.1,33.11,56813.0,30.1334,30.1334,29.9614,29.9704,56813.0
2016-08-04 14:30:00,33.13,33.21,32.95,33.03,86791.0,29.9885,30.0609,29.8256,29.898,86791.0
2016-08-04 15:00:00,33.02,33.06,32.75,32.79,144895.0,29.889,29.9252,29.6446,29.6808,144895.0
2016-08-04 15:30:00,32.79,32.87,32.66,32.7,261343.0,29.6808,29.7532,29.5631,29.5993,261343.0
2016-08-05 09:30:00,32.94,33.06,32.45,32.83,53852.0,29.8165,29.9252,29.373,29.717,53852.0
2016-08-05 10:00:00,32.84,33.0,32.83,32.91,72217.0,29.726,29.8709,29.717,29.7894,72217.0
2016-08-05 10:30:00,32.92,33.32,32.91,33.3,169881.0,29.7984,30.1605,29.7894,30.1424,169881.0
2016-08-05 11:00:00,33.31,33.31,33.1,33.14,39666.0,30.1515,30.1515,29.9614,29.9976,39666.0
2016-08-05 11:30:00,33.15,33.26,33.15,33.19,28386.0,30.0066,30.1062,30.0066,30.0428,28386.0
2016-08-05 12:00:00,33.19,33.25,33.15,33.17,38155.0,30.0428,30.0971,30.0066,30.0247,38155.0
2016-08-05 12:30:00,33.19,33.31,33.13,33.23,48775.0,30.0428,30.1515,29.9885,30.079,48775.0
2016-08-05 13:00:00,33.24,33.33,33.23,33.32,59097.0,30.0881,30.1696,30.079,30.1605,59097.0
2016-08-05 13:30:00,33.31,33.36,33.28,33.32,34571.0,30.1515,30.1967,30.1243,30.1605,34571.0
2016-08-05 14:00:00,33.32,33.34,33.29,33.29,30214.0,30.1605,30.1786,30.1334,30.1334,30214.0
2016-08-05 14:30:00,33.3,33.3,33.21,33.23,38988.0,30.1424,30.1424,30.0609,30.079,38988.0
2016-08-05 15:00:00,33.23,33.29,33.22,33.27,49813.0,30.079,30.1334,30.07,30.1152,49813.0
2016-08-05 15:30:00,33.27,33.31,33.25,33.31,144925.0,30.1152,30.1515,30.0971,30.1515,144925.0
2016-08-08 09:30:00,33.31,33.6,33.08,33.4,44817.0,30.1515,30.414,29.9433,30.2329,44817.0
2016-08-08 10:00:00,33.4,33.45,33.35,33.4,45555.0,30.2329,30.2782,30.1877,30.2329,45555.0
2016-08-08 10:30:00,33.39,33.58,33.36,33.55,45653.0,30.2239,30.3959,30.1967,30.3687,45653.0
2016-08-08 11:00:00,33.55,33.71,33.55,33.6,57504.0,30.3687,30.5135,30.3687,30.414,57504.0
2016-08-08 11:30:00,33.59,33.75,33.59,33.71,47904.0,30.4049,30.5497,30.4049,30.5135,47904.0
2016-08-08 12:00:00,33.72,33.77,33.65,33.71,47717.0,30.5226,30.5678,30.4592,30.5135,47717.0
2016-08-08 12:30:00,33.71,33.76,33.69,33.72,34752.0,30.5135,30.5588,30.4954,30.5226,34752.0
2016-08-08 13:00:00,33.71,33.81,33.67,33.79,65787.0,30.5135,30.604,30.4773,30.5859,65787.0
2016-08-08 13:30:00,33.79,33.81,33.68,33.74,71193.0,30.5859,30.604,30.4864,30.5407,71193.0
2016-08-08 14:00:00,33.73,33.8,33.68,33.73,94012.0,30.5316,30.595,30.4864,30.5316,94012.0
2016-08-08 14:30:00,33.73,33.93,33.68,33.77,130518.0,30.5316,30.7127,30.4864,30.5678,130518.0
2016-08-08 15:00:00,33.76,33.87,33.74,33.81,82395.0,30.5588,30.6584,30.5407,30.604,82395.0
2016-08-08 15:30:00,33.81,33.92,33.8,33.88,205193.0,30.604,30.7036,30.595,30.6674,205193.0
2016-08-09 09:30:00,33.85,33.97,33.72,33.84,28328.0,30.6403,30.7489,30.5226,30.6312,28328.0
2016-08-09 10:00:00,33.83,33.9,33.75,33.83,66447.0,30.6221,30.6855,30.5497,30.6221,66447.0
2016-08-09 10:30:00,33.84,33.91,33.8,33.87,107457.0,30.6312,30.6946,30.595,30.6584,107457.0
2016-08-09 11:00:00,33.87,33.94,33.84,33.89,56612.0,30.6584,30.7217,30.6312,30.6765,56612.0
2016-08-09 11:30:00,33.89,33.97,33.83,33.83,86469.0,30.6765,30.7489,30.6221,30.6221,86469.0
2016-08-09 12:00:00,33.82,33.9,33.79,33.81,47632.0,30.6131,30.6855,30.5859,30.604,47632.0
2016-08-09 12:30:00,33.81,33.86,33.7,33.7,22946.0,30.604,30.6493,30.5045,30.5045,22946.0
2016-08-09 13:00:00,33.7,33.73,33.64,33.65,16365.0,30.5045,30.5316,30.4502,30.4592,16365.0
2016-08-09 13:30:00,33.65,33.69,33.6,33.65,23759.0,30.4592,30.4954,30.414,30.4592,23759.0
2016-08-09 14:00:00,33.65,33.71,33.62,33.7,21080.0,30.4592,30.5135,30.4321,30.5045,21080.0
2016-08-09 14:30:00,33.71,33.81,33.67,33.8,69316.0,30.5135,30.604,30.4773,30.595,69316.0
2016-08-09 15:00:00,33.8,33.95,33.78,33.94,64433.0,30.595,30.7308,30.5769,30.7217,64433.0
2016-08-09 15:30:00,33.94,34.03,33.91,33.95,241839.0,30.7217,30.8032,30.6946,30.7308,241839.0
2016-08-10 09:30:00,34.07,34.2,33.89,34.16,31149.0,30.8394,30.9571,30.6765,30.9209,31149.0
2016-08-10 10:00:00,34.19,34.27,34.07,34.27,19853.0,30.948,31.0204,30.8394,31.0204,19853.0
2016-08-10 10:30:00,34.28,34.33,34.23,34.24,32258.0,31.0295,31.0747,30.9842,30.9933,32258.0
2016-08-10 11:00:00,34.24,34.3,34.15,34.2,42926.0,30.9933,31.0476,30.9118,30.9571,42926.0
2016-08-10 11:30:00,34.17,34.25,34.1,34.24,21363.0,30.9299,31.0023,30.8665,30.9933,21363.0
2016-08-10 12:00:00,34.22,34.28,34.21,34.23,23998.0,30.9752,31.0295,30.9661,30.9842,23998.0
2016-08-10 12:30:00,34.23,34.3,34.18,34.3,37081.0,30.9842,31.0476,30.939,31.0476,37081.0
2016-08-10 13:00:00,34.29,34.3,34.2,34.26,28570.0,31.0385,31.0476,30.9571,31.0114,28570.0
2016-08-10 13:30:00,34.26,34.36,34.21,34.34,29963.0,31.0114,31.1019,30.9661,31.0838,29963.0
2016-08-10 14:00:00,34.34,34.39,34.21,34.25,39352.0,31.0838,31.129,30.9661,31.0023,39352.0
2016-08-10 14:30:00,34.25,34.29,34.24,34.28,33106.0,31.0023,31.0385,30.9933,31.0295,33106.0
2016-08-10 15:00:00,34.28,34.4,34.26,34.32,56576.0,31.0295,31.1381,31.0114,31.0657,56576.0
2016-08-10 15:30:00,34.32,34.33,34.24,34.3,139073.0,31.0657,31.0747,30.9933,31.0476,139073.0
2016-08-11 09:30:00,34.49,34.59,34.24,34.46,24424.0,31.2196,31.3101,30.9933,31.1924,24424.0
2016-08-11 10:00:00,34.5,34.62,34.49,34.6,16327.0,31.2286,31.3372,31.2196,31.3191,16327.0
2016-08-11 10:30:00,34.57,34.6,34.5,34.54,12699.0,31.292,31.3191,31.2286,31.2648,12699.0
2016-08-11 11:00:00,34.54,34.6,34.52,34.6,11640.0,31.2648,31.3191,31.2467,31.3191,11640.0
2016-08-11 11:30:00,34.61,34.65,34.56,34.65,16505.0,31.3282,31.3644,31.2829,31.3644,16505.0
2016-08-11 12:00:00,34.65,34.66,34.59,34.62,13894.0,31.3644,31.3734,31.3101,31.3372,13894.0
2016-08-11 12:30:00,34.63,34.68,34.6,34.67,27696.0,31.3463,31.3915,31.3191,31.3825,27696.0
2016-08-11 13:00:00,34.67,34.7,34.66,34.66,21542.0,31.3825,31.4097,31.3734,31.3734,21542.0
2016-08-11 13:30:00,34.66,34.72,34.66,34.72,22386.0,31.3734,31.4278,31.3734,31.4278,22386.0
2016-08-11 14:00:00,34.71,34.78,34.7,34.77,37656.0,31.4187,31.4821,31.4097,31.473,37656.0
2016-08-11 14:30:00,34.76,34.8,34.71,34.8,34774.0,31.464,31.5002,31.4187,31.5002,34774.0
2016-08-11 15:00:00,34.8,34.84,34.8,34.82,32403.0,31.5002,31.5364,31.5002,31.5183,32403.0
2016-08-11 15:30:00,34.82,34.88,34.81,34.86,156846.0,31.5183,31.5726,31.5092,31.5545,156846.0
2016-08-12 09:30:00,34.76,34.76,34.5,34.57,9763.0,31.464,31.464,31.2286,31.292,9763.0
2016-08-12 10:00:00,34.56,34.62,34.47,34.47,27714.0,31.2829,31.3372,31.2015,31.2015,27714.0
2016-08-12 10:30:00,34.46,34.61,34.46,34.55,17210.0,31.1924,31.3282,31.1924,31.2739,17210.0
2016-08-12 11:00:00,34.56,34.6,34.54,34.6,11990.0,31.2829,31.3191,31.2648,31.3191,11990.0
2016-08-12 11:30:00,34.6,34.6,34.48,34.49,16709.0,31.3191,31.3191,31.2105,31.2196,16709.0
2016-08-12 12:00:00,34.49,34.57,34.49,34.57,24198.0,31.2196,31.292,31.2196,31.292,24198.0
2016-08-12 12:30:00,34.55,34.62,34.55,34.6,12715.0,31.2739,31.3372,31.2739,31.3191,12715.0
2016-08-12 13:00:00,34.6,34.63,34.57,34.62,20361.0,31.3191,31.3463,31.292,31.3372,20361.0
2016-08-12 13:30:00,34.62,34.64,34.6,34.6,11591.0,31.3372,31.3553,31.3191,31.3191,11591.0
2016-08-12 14:00:00,34.59,34.6,34.53,34.58,20069.0,31.3101,31.3191,31.2558,31.301,20069.0
2016-08-12 14:30:00,34.58,34.59,34.54,34.55,14050.0,31.301,31.3101,31.2648,31.2739,14050.0
2016-08-12 15:00:00,34.55,34.66,34.55,34.66,39956.0,31.2739,31.3734,31.2739,31.3734,39956.0
2016-08-12 15:30:00,34.67,34.75,34.63,34.74,119342.0,31.3825,31.4549,31.3463,31.4459,119342.0
2016-08-15 09:30:00,34.83,35.16,34.83,34.94,11150.0,31.5273,31.826,31.5273,31.6269,11150.0
2016-08-15 10:00:00,34.97,35.09,34.95,35.04,22342.0,31.6541,31.7627,31.6359,31.7174,22342.0
2016-08-15 10:30:00,35.05,35.15,35.05,35.15,31505.0,31.7265,31.817,31.7265,31.817,31505.0
2016-08-15 11:00:00,35.15,35.15,35.08,35.1,22719.0,31.817,31.817,31.7536,31.7717,22719.0
2016-08-15 11:30:00,35.1,35.14,35.09,35.11,26229.0,31.7717,31.8079,31.7627,31.7808,26229.0
2016-08-15 12:00:00,35.12,35.15,35.09,35.13,16534.0,31.7898,31.817,31.7627,31.7989,16534.0
2016-08-15 12:30:00,35.12,35.14,35.09,35.12,28459.0,31.7898,31.8079,31.7627,31.7898,28459.0
2016-08-15 13:00:00,35.11,35.11,35.01,35.02,14386.0,31.7808,31.7808,31.6903,31.6993,14386.0
2016-08-15 13:30:00,35.03,35.05,35.0,35.03,18131.0,31.7084,31.7265,31.6812,31.7084,18131.0
2016-08-15 14:00:00,35.04,35.09,35.02,35.07,17254.0,31.7174,31.7627,31.6993,31.7446,17254.0
2016-08-15 14:30:00,35.07,35.11,35.06,35.06,29033.0,31.7446,31.7808,31.7355,31.7355,29033.0
2016-08-15 15:00:00,35.06,35.14,35.04,35.13,30455.0,31.7355,31.8079,31.7174,31.7989,30455.0
2016-08-15 15:30:00,35.13,35.2,35.09,35.18,130574.0,31.7989,31.8622,31.7627,31.8441,130574.0
2016-08-16 09:30:00,35.05,35.14,34.85,35.09,23614.0,31.7265,31.8079,31.5454,31.7627,23614.0
2016-08-16 10:00:00,35.08,35.17,35.06,35.07,38928.0,31.7536,31.8351,31.7355,31.7446,38928.0
2016-08-16 10:30:00,35.06,35.1,34.98,34.99,30561.0,31.7355,31.7717,31.6631,31.6722,30561.0
2016-08-16 11:00:00,34.99,35.1,34.99,35.02,31103.0,31.6722,31.7717,31.6722,31.6993,31103.0
2016-08-16 11:30:00,35.02,35.12,35.01,35.1,31464.0,31.6993,31.7898,31.6903,31.7717,31464.0
2016-08-16 12:00:00,35.1,35.1,35.05,35.06,9937.0,31.7717,31.7717,31.7265,31.7355,9937.0
2016-08-16 12:30:00,35.05,35.1,35.05,35.09,23138.0,31.7265,31.7717,31.7265,31.7627,23138.0
2016-08-16 13:00:00,35.09,35.14,35.08,35.14,19314.0,31.7627,31.8079,31.7536,31.8079,19314.0
2016-08-16 13:30:00,35.15,35.24,35.14,35.23,20891.0,31.817,31.8984,31.8079,31.8894,20891.0
2016-08-16 14:00:00,35.24,35.24,35.11,35.13,33261.0,31.8984,31.8984,31.7808,31.7989,33261.0
2016-08-16 14:30:00,35.13,35.21,35.12,35.2,23846.0,31.7989,31.8713,31.7898,31.8622,23846.0
2016-08-16 15:00:00,35.2,35.22,35.17,35.2,26595.0,31.8622,31.8803,31.8351,31.8622,26595.0
2016-08-16 15:30:00,35.2,35.3,35.17,35.24,143315.0,31.8622,31.9528,31.8351,31.8984,143315.0
2016-08-17 09:30:00,35.18,35.36,35.15,35.28,29923.0,31.8441,32.0071,31.817,31.9347,29923.0
2016-08-17 10:00:00,35.24,35.27,35.17,35.25,27884.0,31.8984,31.9256,31.8351,31.9075,27884.0
2016-08-17 10:30:00,35.26,35.42,35.25,35.38,47263.0,31.9166,32.0614,31.9075,32.0252,47263.0
2016-08-17 11:00:00,35.36,35.45,35.29,35.29,38112.0,32.0071,32.0885,31.9437,31.9437,38112.0
2016-08-17 11:30:00,35.28,35.31,35.26,35.31,30388.0,31.9347,31.9618,31.9166,31.9618,30388.0
2016-08-17 12:00:00,35.3,35.39,35.29,35.39,28846.0,31.9528,32.0342,31.9437,32.0342,28846.0
2016-08-17 12:30:00,35.38,35.56,35.38,35.52,28475.0,32.0252,32.1881,32.0252,32.1519,28475.0
2016-08-17 13:00:00,35.51,35.56,35.49,35.5,17419.0,32.1428,32.1881,32.1247,32.1338,17419.0
2016-08-17 13:30:00,35.5,35.56,35.47,35.48,21302.0,32.1338,32.1881,32.1066,32.1157,21302.0
2016-08-17 14:00:00,35.47,35.6,35.42,35.58,38314.0,32.1066,32.2243,32.0614,32.2062,38314.0
2016-08-17 14:30:00,35.56,35.58,35.52,35.56,22075.0,32.1881,32.2062,32.1519,32.1881,22075.0
2016-08-17 15:00:00,35.57,35.59,35.45,35.5,35554.0,32.1972,32.2153,32.0885,32.1338,35554.0
2016-08-17 15:30:00,35.5,35.57,35.47,35.53,123385.0,32.1338,32.1972,32.1066,32.1609,123385.0
2016-08-18 09:30:00,35.52,35.74,35.41,35.41,62319.0,32.1519,32.351,32.0523,32.0523,62319.0
2016-08-18 10:00:00,35.42,35.56,35.4,35.55,25100.0,32.0614,32.1881,32.0433,32.1791,25100.0
2016-08-18 10:30:00,35.56,35.77,35.56,35.73,19925.0,32.1881,32.3782,32.1881,32.342,19925.0
2016-08-18 11:00:00,35.72,35.78,35.69,35.75,29410.0,32.3329,32.3872,32.3058,32.3601,29410.0
2016-08-18 11:30:00,35.75,35.77,35.69,35.7,23702.0,32.3601,32.3782,32.3058,32.3148,23702.0
2016-08-18 12:00:00,35.69,35.79,35.67,35.78,25362.0,32.3058,32.3963,32.2877,32.3872,25362.0
2016-08-18 12:30:00,35.77,35.81,35.75,35.75,16926.0,32.3782,32.4144,32.3601,32.3601,16926.0
2016-08-18 13:00:00,35.75,35.92,35.75,35.91,30787.0,32.3601,32.514,32.3601,32.5049,30787.0
2016-08-18 13:30:00,35.9,35.94,35.89,35.93,21952.0,32.4959,32.5321,32.4868,32.523,21952.0
2016-08-18 14:00:00,35.92,35.93,35.89,35.92,12200.0,32.514,32.523,32.4868,32.514,12200.0
2016-08-18 14:30:00,35.92,35.92,35.89,35.91,26088.0,32.514,32.514,32.4868,32.5049,26088.0
2016-08-18 15:00:00,35.91,36.0,35.91,35.99,34522.0,32.5049,32.5864,32.5049,32.5773,34522.0
2016-08-18 15:30:00,35.99,35.99,35.9,35.98,57977.0,32.5773,32.5773,32.4959,32.5683,57977.0
2016-08-19 09:30:00,35.74,35.94,35.66,35.87,23925.0,32.351,32.5321,32.2786,32.4687,23925.0
2016-08-19 10:00:00,35.85,36.18,35.85,36.16,29312.0,32.4506,32.7493,32.4506,32.7312,29312.0
2016-08-19 10:30:00,36.17,36.23,36.03,36.03,31981.0,32.7403,32.7946,32.6135,32.6135,31981.0
2016-08-19 11:00:00,36.02,36.12,35.99,36.12,10078.0,32.6045,32.695,32.5773,32.695,10078.0
2016-08-19 11:30:00,36.12,36.13,36.05,36.08,12386.0,32.695,32.7041,32.6316,32.6588,12386.0
2016-08-19 12:00:00,36.1,36.1,36.02,36.06,10728.0,32.6769,32.6769,32.6045,32.6407,10728.0
2016-08-19 12:30:00,36.05,36.25,36.02,36.23,56580.0,32.6316,32.8127,32.6045,32.7946,56580.0
2016-08-19 13:00:00,36.22,36.22,36.17,36.2,19628.0,32.7855,32.7855,32.7403,32.7674,19628.0
2016-08-19 13:30:00,36.19,36.26,36.18,36.22,14047.0,32.7584,32.8217,32.7493,32.7855,14047.0
2016-08-19 14:00:00,36.22,36.23,36.18,36.19,11946.0,32.7855,32.7946,32.7493,32.7584,11946.0
2016-08-19 14:30:00,36.19,36.2,36.13,36.16,18516.0,32.7584,32.7674,32.7041,32.7312,18516.0
2016-08-19 15:00:00,36.16,36.24,36.16,36.23,18316.0,32.7312,32.8036,32.7312,32.7946,18316.0
2016-08-19 15:30:00,36.24,36.28,36.18,36.22,76330.0,32.8036,32.8398,32.7493,32.7855,76330.0
2016-08-22 09:30:00,35.95,35.99,35.74,35.82,18904.0,32.5411,32.5773,32.351,32.4235,18904.0
2016-08-22 10:00:00,35.82,35.93,35.69,35.87,19411.0,32.4235,32.523,32.3058,32.4687,19411.0
2016-08-22 10:30:00,35.88,35.96,35.88,35.89,14362.0,32.4778,32.5502,32.4778,32.4868,14362.0
2016-08-22 11:00:00,35.89,35.93,35.68,35.71,21879.0,32.4868,32.523,32.2967,32.3239,21879.0
2016-08-22 11:30:00,35.7,35.85,35.69,35.84,17348.0,32.3148,32.4506,32.3058,32.4416,17348.0
2016-08-22 12:00:00,35.84,35.92,35.78,35.85,28602.0,32.4416,32.514,32.3872,32.4506,28602.0
2016-08-22 12:30:00,35.84,35.91,35.78,35.84,35902.0,32.4416,32.5049,32.3872,32.4416,35902.0
2016-08-22 13:00:00,35.84,35.9,35.78,35.8,37577.0,32.4416,32.4959,32.3872,32.4053,37577.0
2016-08-22 13:30:00,35.81,35.89,35.78,35.85,14175.0,32.4144,32.4868,32.3872,32.4506,14175.0
2016-08-22 14:00:00,35.85,35.88,35.77,35.78,12657.0,32.4506,32.4778,32.3782,32.3872,12657.0
2016-08-22 14:30:00,35.75,35.88,35.75,35.84,17679.0,32.3601,32.4778,32.3601,32.4416,17679.0
2016-08-22 15:00:00,35.83,35.9,35.83,35.9,27278.0,32.4325,32.4959,32.4325,32.4959,27278.0
2016-08-22 15:30:00,35.9,35.93,35.79,35.8,163573.0,32.4959,32.523,32.3963,32.4053,163573.0
2016-08-23 09:30:00,36.02,36.31,36.02,36.27,42553.0,32.6045,32.867,32.6045,32.8308,42553.0
2016-08-23 10:00:00,36.29,36.36,36.18,36.18,16088.0,32.8489,32.9122,32.7493,32.7493,16088.0
2016-08-23 10:30:00,36.2,36.32,36.14,36.27,24851.0,32.7674,32.876,32.7131,32.8308,24851.0
2016-08-23 11:00:00,36.27,36.27,36.12,36.25,14046.0,32.8308,32.8308,32.695,32.8127,14046.0
2016-08-23 11:30:00,36.25,36.35,36.23,36.23,23082.0,32.8127,32.9032,32.7946,32.7946,23082.0
2016-08-23 12:00:00,36.23,36.23,36.14,36.16,28196.0,32.7946,32.7946,32.7131,32.7312,28196.0
2016-08-23 12:30:00,36.16,36.21,36.11,36.13,14947.0,32.7312,32.7765,32.686,32.7041,14947.0
2016-08-23 13:00:00,36.14,36.19,36.13,36.15,18587.0,32.7131,32.7584,32.7041,32.7222,18587.0
2016-08-23 13:30:00,36.15,36.19,36.13,36.17,14397.0,32.7222,32.7584,32.7041,32.7403,14397.0
2016-08-23 14:00:00,36.18,36.18,36.13,36.17,13379.0,32.7493,32.7493,32.7041,32.7403,13379.0
2016-08-23 14:30:00,36.17,36.17,36.11,36.16,16779.0,32.7403,32.7403,32.686,32.7312,16779.0
2016-08-23 15:00:00,36.16,36.17,36.13,36.14,22721.0,32.7312,32.7403,32.7041,32.7131,22721.0
2016-08-23 15:30:00,36.14,36.15,36.07,36.09,57694.0,32.7131,32.7222,32.6497,32.6678,57694.0
2016-08-24 09:30:00,36.08,36.28,36.05,36.08,8411.0,32.6588,32.8398,32.6316,32.6588,8411.0
2016-08-24 10:00:00,36.07,36.1,36.03,36.07,6402.0,32.6497,32.6769,32.6135,32.6497,6402.0
2016-08-24 10:30:00,36.04,36.07,35.96,36.04,16045.0,32.6226,32.6497,32.5502,32.6226,16045.0
2016-08-24 11:00:00,36.04,36.08,36.02,36.04,8793.0,32.6226,32.6588,32.6045,32.6226,8793.0
2016-08-24 11:30:00,36.03,36.06,35.98,36.0,21678.0,32.6135,32.6407,32.5683,32.5864,21678.0
2016-08-24 12:00:00,35.99,36.07,35.98,36.02,15940.0,32.5773,32.6497,32.5683,32.6045,15940.0
2016-08-24 12:30:00,36.02,36.04,35.99,36.02,10056.0,32.6045,32.6226,32.5773,32.6045,10056.0
2016-08-24 13:00:00,36.03,36.03,35.98,36.01,17918.0,32.6135,32.6135,32.5683,32.5954,17918.0
2016-08-24 13:30:00,36.0,36.0,35.86,35.86,17096.0,32.5864,32.5864,32.4597,32.4597,17096.0
2016-08-24 14:00:00,35.87,35.87,35.7,35.71,27244.0,32.4687,32.4687,32.3148,32.3239,27244.0
2016-08-24 14:30:00,35.72,35.8,35.7,35.8,15672.0,32.3329,32.4053,32.3148,32.4053,15672.0
2016-08-24 15:00:00,35.8,35.8,35.7,35.73,24924.0,32.4053,32.4053,32.3148,32.342,24924.0
2016-08-24 15:30:00,35.73,35.75,35.61,35.68,66241.0,32.342,32.3601,32.2334,32.2967,66241.0
2016-08-25 09:30:00,35.48,35.71,35.46,35.69,9098.0,32.1157,32.3239,32.0976,32.3058,9098.0
2016-08-25 10:00:00,35.68,35.86,35.68,35.78,19861.0,32.2967,32.4597,32.2967,32.3872,19861.0
2016-08-25 10:30:00,35.78,35.81,35.72,35.78,11999.0,32.3872,32.4144,32.3329,32.3872,11999.0
2016-08-25 11:00:00,35.8,35.93,35.8,35.85,16561.0,32.4053,32.523,32.4053,32.4506,16561.0
2016-08-25 11:30:00,35.86,35.9,35.82,35.86,21100.0,32.4597,32.4959,32.4235,32.4597,21100.0
2016-08-25 12:00:00,35.86,35.93,35.85,35.91,15185.0,32.4597,32.523,32.4506,32.5049,15185.0
2016-08-25 12:30:00,35.91,35.95,35.9,35.94,17015.0,32.5049,32.5411,32.4959,32.5321,17015.0
2016-08-25 13:00:00,35.94,35.96,35.91,35.96,12025.0,32.5321,32.5502,32.5049,32.5502,12025.0
2016-08-25 13:30:00,35.97,35.97,35.84,35.92,17043.0,32.5592,32.5592,32.4416,32.514,17043.0
2016-08-25 14:00:00,35.92,35.98,35.89,35.98,20361.0,32.514,32.5683,32.4868,32.5683,20361.0
2016-08-25 14:30:00,35.97,36.04,35.94,35.95,39646.0,32.5592,32.6226,32.5321,32.5411,39646.0
2016-08-25 15:00:00,35.94,35.98,35.86,35.96,19478.0,32.5321,32.5683,32.4597,32.5502,19478.0
2016-08-25 15:30:00,35.95,35.98,35.89,35.95,58298.0,32.5411,32.5683,32.4868,32.5411,58298.0
2016-08-26 09:30:00,36.05,36.26,35.8,36.19,20322.0,32.6316,32.8217,32.4053,32.7584,20322.0
2016-08-26 10:00:00,36.19,36.47,36.14,36.4,42166.0,32.7584,33.0118,32.7131,32.9485,42166.0
2016-08-26 10:30:00,36.4,36.49,36.28,36.4,18956.0,32.9485,33.0299,32.8398,32.9485,18956.0
2016-08-26 11:00:00,36.4,36.44,36.34,36.39,12922.0,32.9485,32.9847,32.8941,32.9394,12922.0
2016-08-26 11:30:00,36.36,36.36,36.17,36.2,25771.0,32.9122,32.9122,32.7403,32.7674,25771.0
2016-08-26 12:00:00,36.16,36.17,36.0,36.13,10101.0,32.7312,32.7403,32.5864,32.7041,10101.0
2016-08-26 12:30:00,36.12,36.22,36.08,36.19,12969.0,32.695,32.7855,32.6588,32.7584,12969.0
2016-08-26 13:00:00,36.19,36.23,36.1,36.13,12597.0,32.7584,32.7946,32.6769,32.7041,12597.0
2016-08-26 13:30:00,36.14,36.15,36.1,36.13,12415.0,32.7131,32.7222,32.6769,32.7041,12415.0
2016-08-26 14:00:00,36.12,36.18,36.02,36.05,18458.0,32.695,32.7493,32.6045,32.6316,18458.0
2016-08-26 14:30:00,36.01,36.09,36.01,36.08,13390.0,32.5954,32.6678,32.5954,32.6588,13390.0
2016-08-26 15:00:00,36.08,36.14,36.02,36.11,17132.0,32.6588,32.7131,32.6045,32.686,17132.0
2016-08-26 15:30:00,36.12,36.21,36.12,36.12,56980.0,32.695,32.7765,32.695,32.695,56980.0
2016-08-29 09:30:00,36.12,36.31,36.01,36.16,26477.0,32.695,32.867,32.5954,32.7312,26477.0
2016-08-29 10:00:00,36.11,36.29,36.09,36.26,18890.0,32.686,32.8489,32.6678,32.8217,18890.0
2016-08-29 10:30:00,36.26,36.29,36.19,36.23,9700.0,32.8217,32.8489,32.7584,32.7946,9700.0
2016-08-29 11:00:00,36.24,36.29,36.2,36.29,20608.0,32.8036,32.8489,32.7674,32.8489,20608.0
2016-08-29 11:30:00,36.3,36.41,36.28,36.35,11075.0,32.8579,32.9575,32.8398,32.9032,11075.0
2016-08-29 12:00:00,36.35,36.37,36.33,36.33,4695.0,32.9032,32.9213,32.8851,32.8851,4695.0
2016-08-29 12:30:00,36.33,36.4,36.33,36.38,8438.0,32.8851,32.9485,32.8851,32.9304,8438.0
2016-08-29 13:00:00,36.38,36.4,36.37,36.4,10347.0,32.9304,32.9485,32.9213,32.9485,10347.0
2016-08-29 13:30:00,36.4,36.45,36.39,36.44,18024.0,32.9485,32.9937,32.9394,32.9847,18024.0
2016-08-29 14:00:00,36.44,36.46,36.38,36.39,6989.0,32.9847,33.0028,32.9304,32.9394,6989.0
2016-08-29 14:30:00,36.39,36.41,36.34,36.38,6917.0,32.9394,32.9575,32.8941,32.9304,6917.0
2016-08-29 15:00:00,36.37,36.39,36.33,36.33,13448.0,32.9213,32.9394,32.8851,32.8851,13448.0
2016-08-29 15:30:00,36.33,36.34,36.26,36.28,41363.0,32.8851,32.8941,32.8217,32.8398,41363.0
2016-08-30 09:30:00,36.34,36.59,36.25,36.54,18758.0,32.8941,33.1204,32.8127,33.0752,18758.0
2016-08-30 10:00:00,36.56,36.58,36.38,36.48,6513.0,33.0933,33.1114,32.9304,33.0209,6513.0
2016-08-30 10:30:00,36.47,36.47,36.22,36.24,8651.0,33.0118,33.0118,32.7855,32.8036,8651.0
2016-08-30 11:00:00,36.23,36.29,36.04,36.26,23478.0,32.7946,32.8489,32.6226,32.8217,23478.0
2016-08-30 11:30:00,36.24,36.24,36.16,36.2,5360.0,32.8036,32.8036,32.7312,32.7674,5360.0
2016-08-30 12:00:00,36.2,36.25,36.17,36.19,10110.0,32.7674,32.8127,32.7403,32.7584,10110.0
2016-08-30 12:30:00,36.19,36.22,36.16,36.17,4390.0,32.7584,32.7855,32.7312,32.7403,4390.0
2016-08-30 13:00:00,36.16,36.2,36.14,36.17,4683.0,32.7312,32.7674,32.7131,32.7403,4683.0
2016-08-30 13:30:00,36.16,36.19,36.13,36.16,9658.0,32.7312,32.7584,32.7041,32.7312,9658.0
2016-08-30 14:00:00,36.15,36.15,36.06,36.08,9495.0,32.7222,32.7222,32.6407,32.6588,9495.0
2016-08-30 14:30:00,36.08,36.17,36.07,36.14,9289.0,32.6588,32.7403,32.6497,32.7131,9289.0
2016-08-30 15:00:00,36.12,36.18,36.09,36.18,12570.0,32.695,32.7493,32.6678,32.7493,12570.0
2016-08-30 15:30:00,36.18,36.19,36.11,36.15,75656.0,32.7493,32.7584,32.686,32.7222,75656.0
2016-08-31 09:30:00,36.0,36.15,35.88,36.11,22614.0,32.5864,32.7222,32.4778,32.686,22614.0
2016-08-31 10:00:00,36.1,36.17,36.06,36.06,15050.0,32.6769,32.7403,32.6407,32.6407,15050.0
2016-08-31 10:30:00,36.05,36.05,35.93,35.98,56847.0,32.6316,32.6316,32.523,32.5683,56847.0
2016-08-31 11:00:00,35.98,36.04,35.97,36.03,29651.0,32.5683,32.6226,32.5592,32.6135,29651.0
2016-08-31 11:30:00,36.04,36.07,35.98,36.05,42696.0,32.6226,32.6497,32.5683,32.6316,42696.0
2016-08-31 12:00:00,36.03,36.06,35.97,36.03,24476.0,32.6135,32.6407,32.5592,32.6135,24476.0
2016-08-31 12:30:00,36.02,36.13,36.0,36.12,14502.0,32.6045,32.7041,32.5864,32.695,14502.0
2016-08-31 13:00:00,36.12,36.15,36.05,36.14,11105.0,32.695,32.7222,32.6316,32.7131,11105.0
2016-08-31 13:30:00,36.14,36.22,36.13,36.17,9902.0,32.7131,32.7855,32.7041,32.7403,9902.0
2016-08-31 14:00:00,36.15,36.23,36.14,36.22,14868.0,32.7222,32.7946,32.7131,32.7855,14868.0
2016-08-31 14:30:00,36.22,36.23,36.13,36.14,11282.0,32.7855,32.7946,32.7041,32.7131,11282.0
2016-08-31 15:00:00,36.13,36.19,36.12,36.17,20239.0,32.7041,32.7584,32.695,32.7403,20239.0
2016-08-31 15:30:00,36.16,36.22,36.14,36.17,81798.0,32.7312,32.7855,32.7131,32.7403,81798.0
2016-09-01 09:30:00,36.17,36.27,36.04,36.05,13264.0,32.7403,32.8308,32.6226,32.6316,13264.0
2016-09-01 10:00:00,36.04,36.13,35.88,35.92,83858.0,32.6226,32.7041,32.4778,32.514,83858.0
2016-09-01 10:30:00,35.91,35.91,35.61,35.74,111223.0,32.5049,32.5049,32.2334,32.351,111223.0
2016-09-01 11:00:00,35.72,35.72,35.48,35.69,83019.0,32.3329,32.3329,32.1157,32.3058,83019.0
2016-09-01 11:30:00,35.69,35.8,35.68,35.78,25335.0,32.3058,32.4053,32.2967,32.3872,25335.0
2016-09-01 12:00:00,35.77,35.99,35.73,35.99,16352.0,32.3782,32.5773,32.342,32.5773,16352.0
2016-09-01 12:30:00,35.99,36.02,35.86,35.86,20911.0,32.5773,32.6045,32.4597,32.4597,20911.0
2016-09-01 13:00:00,35.83,35.89,35.8,35.86,58733.0,32.4325,32.4868,32.4053,32.4597,58733.0
2016-09-01 13:30:00,35.86,35.88,35.6,35.62,38709.0,32.4597,32.4778,32.2243,32.2424,38709.0
2016-09-01 14:00:00,35.62,35.74,35.54,35.73,31102.0,32.2424,32.351,32.17,32.342,31102.0
2016-09-01 14:30:00,35.71,35.72,35.62,35.68,37009.0,32.3239,32.3329,32.2424,32.2967,37009.0
2016-09-01 15:00:00,35.68,35.74,35.6,35.72,46647.0,32.2967,32.351,32.2243,32.3329,46647.0
2016-09-01 15:30:00,35.72,35.94,35.71,35.93,103024.0,32.3329,32.5321,32.3239,32.523,103024.0
2016-09-02 09:30:00,36.23,36.32,36.0,36.31,275196.0,32.7946,32.876,32.5864,32.867,275196.0
2016-09-02 10:00:00,36.3,36.36,36.15,36.33,571460.0,32.8579,32.9122,32.7222,32.8851,571460.0
2016-09-02 10:30:00,36.33,36.64,36.33,36.55,58637.0,32.8851,33.1657,32.8851,33.0842,58637.0
2016-09-02 11:00:00,36.57,36.87,36.56,36.68,59619.0,33.1023,33.3739,33.0933,33.2019,59619.0
2016-09-02 11:30:00,36.65,36.83,36.63,36.83,62240.0,33.1747,33.3377,33.1566,33.3377,62240.0
2016-09-02 12:00:00,36.83,36.83,36.57,36.63,30971.0,33.3377,33.3377,33.1023,33.1566,30971.0
2016-09-02 12:30:00,36.62,36.81,36.61,36.75,39500.0,33.1476,33.3196,33.1385,33.2653,39500.0
2016-09-02 13:00:00,36.75,36.86,36.75,36.82,30719.0,33.2653,33.3648,33.2653,33.3286,30719.0
2016-09-02 13:30:00,36.83,36.88,36.81,36.84,16726.0,33.3377,33.3829,33.3196,33.3467,16726.0
2016-09-02 14:00:00,36.85,36.97,36.82,36.85,46733.0,33.3558,33.4644,33.3286,33.3558,46733.0
2016-09-02 14:30:00,36.84,36.86,36.73,36.75,36144.0,33.3467,33.3648,33.2472,33.2653,36144.0
2016-09-02 15:00:00,36.75,36.83,36.71,36.72,26313.0,33.2653,33.3377,33.2291,33.2381,26313.0
2016-09-02 15:30:00,36.71,36.75,36.65,36.75,74396.0,33.2291,33.2653,33.1747,33.2653,74396.0
2016-09-06 09:30:00,36.77,36.98,36.6,36.61,26143.0,33.2834,33.4735,33.1295,33.1385,26143.0
2016-09-06 10:00:00,36.6,36.7,36.39,36.44,22021.0,33.1295,33.22,32.9394,32.9847,22021.0
2016-09-06 10:30:00,36.45,36.49,36.03,36.04,31983.0,32.9937,33.0299,32.6135,32.6226,31983.0
2016-09-06 11:00:00,36.05,36.21,36.02,36.2,31114.0,32.6316,32.7765,32.6045,32.7674,31114.0
2016-09-06 11:30:00,36.22,36.23,36.07,36.17,19989.0,32.7855,32.7946,32.6497,32.7403,19989.0
2016-09-06 12:00:00,36.17,36.19,36.14,36.15,15053.0,32.7403,32.7584,32.7131,32.7222,15053.0
2016-09-06 12:30:00,36.15,36.27,36.1,36.26,547006.0,32.7222,32.8308,32.6769,32.8217,547006.0
2016-09-06 13:00:00,36.25,36.31,36.16,36.3,16890.0,32.8127,32.867,32.7312,32.8579,16890.0
2016-09-06 13:30:00,36.3,36.36,36.24,36.31,14774.0,32.8579,32.9122,32.8036,32.867,14774.0
2016-09-06 14:00:00,36.32,36.32,36.11,36.13,22174.0,32.876,32.876,32.686,32.7041,22174.0
2016-09-06 14:30:00,36.13,36.44,36.12,36.3,73444.0,32.7041,32.9847,32.695,32.8579,73444.0
2016-09-06 15:00:00,36.3,36.31,36.22,36.22,40794.0,32.8579,32.867,32.7855,32.7855,40794.0
2016-09-06 15:30:00,36.22,36.31,36.22,36.29,119129.0,32.7855,32.867,32.7855,32.8489,119129.0
2016-09-07 09:30:00,36.02,36.09,35.88,35.88,48839.0,32.7168,32.7804,32.5897,32.5897,48839.0
2016-09-07 10:00:00,35.89,36.17,35.89,36.15,27868.0,32.5987,32.8531,32.5987,32.8349,27868.0
2016-09-07 10:30:00,36.15,36.17,35.91,36.0,25148.0,32.8349,32.8531,32.6169,32.6987,25148.0
2016-09-07 11:00:00,35.99,36.0,35.86,35.94,24769.0,32.6896,32.6987,32.5715,32.6442,24769.0
2016-09-07 11:30:00,35.93,35.98,35.91,35.98,23849.0,32.6351,32.6805,32.6169,32.6805,23849.0
2016-09-07 12:00:00,35.97,36.05,35.93,36.0,22311.0,32.6714,32.7441,32.6351,32.6987,22311.0
2016-09-07 12:30:00,36.0,36.03,35.85,35.87,35438.0,32.6987,32.7259,32.5624,32.5806,35438.0
2016-09-07 13:00:00,35.88,35.96,35.83,35.96,16308.0,32.5897,32.6623,32.5442,32.6623,16308.0
2016-09-07 13:30:00,35.96,35.98,35.86,35.86,21962.0,32.6623,32.6805,32.5715,32.5715,21962.0
2016-09-07 14:00:00,35.84,35.97,35.82,35.94,19551.0,32.5533,32.6714,32.5352,32.6442,19551.0
2016-09-07 14:30:00,35.92,35.94,35.85,35.89,19340.0,32.626,32.6442,32.5624,32.5987,19340.0
2016-09-07 15:00:00,35.89,35.9,35.86,35.88,38120.0,32.5987,32.6078,32.5715,32.5897,38120.0
2016-09-07 15:30:00,35.88,36.01,35.87,36.0,79187.0,32.5897,32.7077,32.5806,32.6987,79187.0
2016-09-08 09:30:00,35.87,35.93,35.73,35.8,12031.0,32.5806,32.6351,32.4534,32.517,12031.0
2016-09-08 10:00:00,35.75,35.81,35.61,35.74,36937.0,32.4716,32.5261,32.3444,32.4625,36937.0
2016-09-08 10:30:00,35.74,35.81,35.73,35.77,30951.0,32.4625,32.5261,32.4534,32.4897,30951.0
2016-09-08 11:00:00,35.78,36.15,35.75,36.12,26798.0,32.4988,32.8349,32.4716,32.8077,26798.0
2016-09-08 11:30:00,36.12,36.12,35.97,36.02,15836.0,32.8077,32.8077,32.6714,32.7168,15836.0
2016-09-08 12:00:00,36.02,36.02,35.92,35.94,21897.0,32.7168,32.7168,32.626,32.6442,21897.0
2016-09-08 12:30:00,35.93,36.14,35.89,36.11,29333.0,32.6351,32.8258,32.5987,32.7986,29333.0
2016-09-08 13:00:00,36.09,36.13,36.05,36.09,7550.0,32.7804,32.8167,32.7441,32.7804,7550.0
2016-09-08 13:30:00,36.09,36.1,36.01,36.03,10043.0,32.7804,32.7895,32.7077,32.7259,10043.0
2016-09-08 14:00:00,36.04,36.05,36.0,36.0,8645.0,32.735,32.7441,32.6987,32.6987,8645.0
2016-09-08 14:30:00,36.0,36.01,35.94,35.97,15381.0,32.6987,32.7077,32.6442,32.6714,15381.0
2016-09-08 15:00:00,35.97,35.98,35.88,35.89,22802.0,32.6714,32.6805,32.5897,32.5987,22802.0
2016-09-08 15:30:00,35.89,35.95,35.79,35.82,84725.0,32.5987,32.6532,32.5079,32.5352,84725.0
2016-09-09 09:30:00,35.54,35.54,35.11,35.33,17470.0,32.2808,32.2808,31.8903,32.0901,17470.0
2016-09-09 10:00:00,35.38,35.38,35.17,35.18,24329.0,32.1355,32.1355,31.9448,31.9539,24329.0
2016-09-09 10:30:00,35.17,35.18,35.01,35.11,41429.0,31.9448,31.9539,31.7994,31.8903,41429.0
2016-09-09 11:00:00,35.09,35.26,35.02,35.24,28432.0,31.8721,32.0265,31.8085,32.0084,28432.0
2016-09-09 11:30:00,35.22,35.29,35.02,35.05,35023.0,31.9902,32.0538,31.8085,31.8358,35023.0
2016-09-09 12:00:00,35.08,35.12,35.04,35.05,20353.0,31.863,31.8994,31.8267,31.8358,20353.0
2016-09-09 12:30:00,35.05,35.07,34.98,35.0,18454.0,31.8358,31.8539,31.7722,31.7904,18454.0
2016-09-09 13:00:00,35.0,35.02,34.92,34.97,18818.0,31.7904,31.8085,31.7177,31.7631,18818.0
2016-09-09 13:30:00,34.97,34.97,34.8,34.85,10487.0,31.7631,31.7631,31.6087,31.6541,10487.0
2016-09-09 14:00:00,34.85,34.89,34.71,34.88,12073.0,31.6541,31.6904,31.527,31.6814,12073.0
2016-09-09 14:30:00,34.88,34.94,34.76,34.86,19656.0,31.6814,31.7359,31.5724,31.6632,19656.0
2016-09-09 15:00:00,34.86,34.94,34.77,34.92,36911.0,31.6632,31.7359,31.5815,31.7177,36911.0
2016-09-09 15:30:00,34.92,34.94,34.61,34.62,133192.0,31.7177,31.7359,31.4361,31.4452,133192.0
2016-09-12 09:30:00,34.22,34.51,34.12,34.49,71278.0,31.0819,31.3453,30.9911,31.3271,71278.0
2016-09-12 10:00:00,34.48,34.71,34.48,34.69,32472.0,31.318,31.527,31.318,31.5088,32472.0
2016-09-12 10:30:00,34.7,34.73,34.5,34.7,55232.0,31.5179,31.5451,31.3362,31.5179,55232.0
2016-09-12 11:00:00,34.7,34.92,34.7,34.92,22989.0,31.5179,31.7177,31.5179,31.7177,22989.0
2016-09-12 11:30:00,34.91,35.05,34.89,35.02,128848.0,31.7086,31.8358,31.6904,31.8085,128848.0
2016-09-12 12:00:00,35.02,35.06,34.94,35.02,39874.0,31.8085,31.8449,31.7359,31.8085,39874.0
2016-09-12 12:30:00,35.02,35.11,34.99,35.09,20610.0,31.8085,31.8903,31.7813,31.8721,20610.0
2016-09-12 13:00:00,35.1,35.22,35.0,35.0,28077.0,31.8812,31.9902,31.7904,31.7904,28077.0
2016-09-12 13:30:00,35.03,35.19,34.91,35.19,23778.0,31.8176,31.9629,31.7086,31.9629,23778.0
2016-09-12 14:00:00,35.18,35.35,35.18,35.29,7981.0,31.9539,32.1083,31.9539,32.0538,7981.0
2016-09-12 14:30:00,35.3,35.47,35.29,35.45,14023.0,32.0628,32.2173,32.0538,32.1991,14023.0
2016-09-12 15:00:00,35.46,35.56,35.45,35.54,26957.0,32.2082,32.299,32.1991,32.2808,26957.0
2016-09-12 15:30:00,35.54,35.58,35.41,35.48,70057.0,32.2808,32.3172,32.1628,32.2263,70057.0
2016-09-13 09:30:00,35.01,35.3,34.89,35.04,14275.0,31.7994,32.0628,31.6904,31.8267,14275.0
2016-09-13 10:00:00,35.0,35.0,34.66,34.76,29174.0,31.7904,31.7904,31.4815,31.5724,29174.0
2016-09-13 10:30:00,34.76,34.88,34.68,34.75,23993.0,31.5724,31.6814,31.4997,31.5633,23993.0
2016-09-13 11:00:00,34.75,34.77,34.61,34.64,27190.0,31.5633,31.5815,31.4361,31.4634,27190.0
2016-09-13 11:30:00,34.64,34.71,34.54,34.67,23855.0,31.4634,31.527,31.3725,31.4906,23855.0
2016-09-13 12:00:00,34.68,34.81,34.66,34.66,25513.0,31.4997,31.6178,31.4815,31.4815,25513.0
2016-09-13 12:30:00,34.66,34.72,34.59,34.6,15761.0,31.4815,31.536,31.418,31.427,15761.0
2016-09-13 13:00:00,34.62,34.89,34.58,34.87,19643.0,31.4452,31.6904,31.4089,31.6723,19643.0
2016-09-13 13:30:00,34.9,34.96,34.72,34.74,14300.0,31.6995,31.754,31.536,31.5542,14300.0
2016-09-13 14:00:00,34.73,34.77,34.6,34.65,20868.0,31.5451,31.5815,31.427,31.4725,20868.0
2016-09-13 14:30:00,34.62,34.63,34.53,34.53,19453.0,31.4452,31.4543,31.3635,31.3635,19453.0
2016-09-13 15:00:00,34.52,34.66,34.4,34.63,32891.0,31.3544,31.4815,31.2454,31.4543,32891.0
2016-09-13 15:30:00,34.64,34.72,34.5,34.58,80860.0,31.4634,31.536,31.3362,31.4089,80860.0
2016-09-14 09:30:00,34.53,34.54,34.33,34.5,14147.0,31.3635,31.3725,31.1818,31.3362,14147.0
2016-09-14 10:00:00,34.5,34.68,34.49,34.66,23272.0,31.3362,31.4997,31.3271,31.4815,23272.0
2016-09-14 10:30:00,34.69,34.76,34.36,34.4,45268.0,31.5088,31.5724,31.2091,31.2454,45268.0
2016-09-14 11:00:00,34.42,34.59,34.39,34.52,22228.0,31.2635,31.418,31.2363,31.3544,22228.0
2016-09-14 11:30:00,34.5,34.61,34.43,34.53,18886.0,31.3362,31.4361,31.2726,31.3635,18886.0
2016-09-14 12:00:00,34.53,34.69,34.5,34.67,18917.0,31.3635,31.5088,31.3362,31.4906,18917.0
2016-09-14 12:30:00,34.63,34.88,34.63,34.88,43877.0,31.4543,31.6814,31.4543,31.6814,43877.0
2016-09-14 13:00:00,34.86,35.0,34.85,34.96,38960.0,31.6632,31.7904,31.6541,31.754,38960.0
2016-09-14 13:30:00,34.96,34.97,34.73,34.73,18845.0,31.754,31.7631,31.5451,31.5451,18845.0
2016-09-14 14:00:00,34.72,34.77,34.63,34.73,18341.0,31.536,31.5815,31.4543,31.5451,18341.0
2016-09-14 14:30:00,34.74,34.76,34.63,34.68,25487.0,31.5542,31.5724,31.4543,31.4997,25487.0
2016-09-14 15:00:00,34.68,34.68,34.45,34.48,34198.0,31.4997,31.4997,31.2908,31.318,34198.0
2016-09-14 15:30:00,34.49,34.62,34.47,34.58,82860.0,31.3271,31.4452,31.309,31.4089,82860.0
2016-09-15 09:30:00,34.62,34.88,34.46,34.86,24068.0,31.4452,31.6814,31.2999,31.6632,24068.0
2016-09-15 10:00:00,34.86,35.04,34.8,34.94,13848.0,31.6632,31.8267,31.6087,31.7359,13848.0
2016-09-15 10:30:00,34.95,35.05,34.86,35.01,10000.0,31.7449,31.8358,31.6632,31.7994,10000.0
2016-09-15 11:00:00,35.03,35.06,34.94,35.06,15900.0,31.8176,31.8449,31.7359,31.8449,15900.0
2016-09-15 11:30:00,35.06,35.16,35.01,35.01,13312.0,31.8449,31.9357,31.7994,31.7994,13312.0
2016-09-15 12:00:00,35.0,35.13,35.0,35.05,10545.0,31.7904,31.9084,31.7904,31.8358,10545.0
2016-09-15 12:30:00,35.06,35.08,34.96,35.0,6060.0,31.8449,31.863,31.754,31.7904,6060.0
2016-09-15 13:00:00,34.99,35.08,34.99,35.06,14609.0,31.7813,31.863,31.7813,31.8449,14609.0
2016-09-15 13:30:00,35.06,35.22,35.05,35.2,13965.0,31.8449,31.9902,31.8358,31.972,13965.0
2016-09-15 14:00:00,35.18,35.2,35.03,35.08,32268.0,31.9539,31.972,31.8176,31.863,32268.0
2016-09-15 14:30:00,35.09,35.11,34.99,35.01,15954.0,31.8721,31.8903,31.7813,31.7994,15954.0
2016-09-15 15:00:00,35.02,35.06,34.97,35.0,38409.0,31.8085,31.8449,31.7631,31.7904,38409.0
2016-09-15 15:30:00,35.0,35.06,34.96,34.99,46166.0,31.7904,31.8449,31.754,31.7813,46166.0
2016-09-16 09:30:00,34.7,35.02,34.45,34.88,75708.0,31.5179,31.8085,31.2908,31.6814,75708.0
2016-09-16 10:00:00,34.82,34.82,34.63,34.66,22592.0,31.6269,31.6269,31.4543,31.4815,22592.0
2016-09-16 10:30:00,34.68,34.82,34.65,34.73,21156.0,31.4997,31.6269,31.4725,31.5451,21156.0
2016-09-16 11:00:00,34.69,34.75,34.68,34.71,17028.0,31.5088,31.5633,31.4997,31.527,17028.0
2016-09-16 11:30:00,34.72,34.84,34.71,34.82,12343.0,31.536,31.645,31.527,31.6269,12343.0
2016-09-16 12:00:00,34.83,34.88,34.79,34.83,17907.0,31.636,31.6814,31.5996,31.636,17907.0
2016-09-16 12:30:00,34.84,34.85,34.73,34.73,9998.0,31.645,31.6541,31.5451,31.5451,9998.0
2016-09-16 13:00:00,34.74,34.81,34.74,34.77,12743.0,31.5542,31.6178,31.5542,31.5815,12743.0
2016-09-16 13:30:00,34.77,34.8,34.7,34.8,12757.0,31.5815,31.6087,31.5179,31.6087,12757.0
2016-09-16 14:00:00,34.79,34.84,34.76,34.82,11874.0,31.5996,31.645,31.5724,31.6269,11874.0
2016-09-16 14:30:00,34.84,34.9,34.83,34.84,14365.0,31.645,31.6995,31.636,31.645,14365.0
2016-09-16 15:00:00,34.85,34.91,34.84,34.89,26126.0,31.6541,31.7086,31.645,31.6904,26126.0
2016-09-16 15:30:00,34.89,34.92,34.71,34.73,112327.0,31.6904,31.7177,31.527,31.5451,112327.0
2016-09-19 09:30:00,35.14,35.46,34.99,35.43,25642.0,31.9175,32.2082,31.7813,32.1809,25642.0
2016-09-19 10:00:00,35.39,35.51,35.39,35.43,15785.0,32.1446,32.2536,32.1446,32.1809,15785.0
2016-09-19 10:30:00,35.41,35.42,35.29,35.34,16549.0,32.1628,32.1718,32.0538,32.0992,16549.0
2016-09-19 11:00:00,35.34,35.35,35.23,35.25,13936.0,32.0992,32.1083,31.9993,32.0174,13936.0
2016-09-19 11:30:00,35.26,35.32,35.18,35.2,19852.0,32.0265,32.081,31.9539,31.972,19852.0
2016-09-19 12:00:00,35.2,35.23,34.99,35.02,25090.0,31.972,31.9993,31.7813,31.8085,25090.0
2016-09-19 12:30:00,35.02,35.04,34.97,34.99,35984.0,31.8085,31.8267,31.7631,31.7813,35984.0
2016-09-19 13:00:00,34.99,35.03,34.95,34.96,17422.0,31.7813,31.8176,31.7449,31.754,17422.0
2016-09-19 13:30:00,34.96,35.02,34.82,35.02,27196.0,31.754,31.8085,31.6269,31.8085,27196.0
2016-09-19 14:00:00,35.02,35.03,34.96,34.99,18775.0,31.8085,31.8176,31.754,31.7813,18775.0
2016-09-19 14:30:00,35.0,35.03,34.97,35.03,27433.0,31.7904,31.8176,31.7631,31.8176,27433.0
2016-09-19 15:00:00,35.01,35.05,34.92,34.95,44872.0,31.7994,31.8358,31.7177,31.7449,44872.0
2016-09-19 15:30:00,34.95,35.14,34.9,35.06,98504.0,31.7449,31.9175,31.6995,31.8449,98504.0
2016-09-20 09:30:00,35.38,35.59,35.06,35.43,28931.0,32.1355,32.3263,31.8449,32.1809,28931.0
2016-09-20 10:00:00,35.43,35.5,35.36,35.44,26039.0,32.1809,32.2445,32.1173,32.19,26039.0
2016-09-20 10:30:00,35.44,35.49,35.18,35.22,48058.0,32.19,32.2354,31.9539,31.9902,48058.0
2016-09-20 11:00:00,35.22,35.28,35.21,35.25,20763.0,31.9902,32.0447,31.9811,32.0174,20763.0
2016-09-20 11:30:00,35.26,35.41,35.25,35.34,9232.0,32.0265,32.1628,32.0174,32.0992,9232.0
2016-09-20 12:00:00,35.33,35.35,35.27,35.29,5900.0,32.0901,32.1083,32.0356,32.0538,5900.0
2016-09-20 12:30:00,35.28,35.28,35.05,35.07,11525.0,32.0447,32.0447,31.8358,31.8539,11525.0
2016-09-20 13:00:00,35.07,35.14,35.07,35.1,24432.0,31.8539,31.9175,31.8539,31.8812,24432.0
2016-09-20 13:30:00,35.1,35.23,35.08,35.22,8849.0,31.8812,31.9993,31.863,31.9902,8849.0
2016-09-20 14:00:00,35.21,35.22,35.11,35.13,8770.0,31.9811,31.9902,31.8903,31.9084,8770.0
2016-09-20 14:30:00,35.15,35.16,35.03,35.11,28849.0,31.9266,31.9357,31.8176,31.8903,28849.0
2016-09-20 15:00:00,35.11,35.12,35.05,35.07,21646.0,31.8903,31.8994,31.8358,31.8539,21646.0
2016-09-20 15:30:00,35.07,35.08,34.96,34.96,103350.0,31.8539,31.863,31.754,31.754,103350.0
2016-09-21 09:30:00,35.18,35.6,35.18,35.6,25425.0,31.9539,32.3353,31.9539,32.3353,25425.0
2016-09-21 10:00:00,35.59,35.59,35.39,35.4,12044.0,32.3263,32.3263,32.1446,32.1537,12044.0
2016-09-21 10:30:00,35.38,35.49,35.32,35.34,17867.0,32.1355,32.2354,32.081,32.0992,17867.0
2016-09-21 11:00:00,35.34,35.41,35.3,35.4,14751.0,32.0992,32.1628,32.0628,32.1537,14751.0
2016-09-21 11:30:00,35.4,35.4,35.3,35.37,13175.0,32.1537,32.1537,32.0628,32.1264,13175.0
2016-09-21 12:00:00,35.36,35.39,35.17,35.17,7900.0,32.1173,32.1446,31.9448,31.9448,7900.0
2016-09-21 12:30:00,35.17,35.18,35.11,35.16,16621.0,31.9448,31.9539,31.8903,31.9357,16621.0
2016-09-21 13:00:00,35.16,35.24,35.15,35.19,10643.0,31.9357,32.0084,31.9266,31.9629,10643.0
2016-09-21 13:30:00,35.19,35.19,35.06,35.07,8717.0,31.9629,31.9629,31.8449,31.8539,8717.0
2016-09-21 14:00:00,35.09,35.27,35.06,35.11,27146.0,31.8721,32.0356,31.8449,31.8903,27146.0
2016-09-21 14:30:00,35.11,35.27,35.11,35.26,21210.0,31.8903,32.0356,31.8903,32.0265,21210.0
2016-09-21 15:00:00,35.24,35.38,35.19,35.28,53929.0,32.0084,32.1355,31.9629,32.0447,53929.0
2016-09-21 15:30:00,35.27,35.53,35.27,35.5,64271.0,32.0356,32.2718,32.0356,32.2445,64271.0
2016-09-22 09:30:00,35.95,36.17,35.78,35.96,39635.0,32.6532,32.8531,32.4988,32.6623,39635.0
2016-09-22 10:00:00,36.01,36.03,35.87,35.95,14722.0,32.7077,32.7259,32.5806,32.6532,14722.0
2016-09-22 10:30:00,35.96,36.04,35.95,35.98,17859.0,32.6623,32.735,32.6532,32.6805,17859.0
2016-09-22 11:00:00,35.98,36.0,35.86,35.9,45728.0,32.6805,32.6987,32.5715,32.6078,45728.0
2016-09-22 11:30:00,35.91,35.97,35.8,35.81,10795.0,32.6169,32.6714,32.517,32.5261,10795.0
2016-09-22 12:00:00,35.84,35.88,35.8,35.86,7200.0,32.5533,32.5897,32.517,32.5715,7200.0
2016-09-22 12:30:00,35.87,35.96,35.84,35.95,8600.0,32.5806,32.6623,32.5533,32.6532,8600.0
2016-09-22 13:00:00,35.97,36.03,35.85,35.85,9545.0,32.6714,32.7259,32.5624,32.5624,9545.0
2016-09-22 13:30:00,35.87,35.92,35.81,35.88,11114.0,32.5806,32.626,32.5261,32.5897,11114.0
2016-09-22 14:00:00,35.87,35.95,35.81,35.84,10086.0,32.5806,32.6532,32.5261,32.5533,10086.0
2016-09-22 14:30:00,35.87,35.99,35.83,35.99,14114.0,32.5806,32.6896,32.5442,32.6896,14114.0
2016-09-22 15:00:00,35.98,36.0,35.85,35.88,31545.0,32.6805,32.6987,32.5624,32.5897,31545.0
2016-09-22 15:30:00,35.89,35.9,35.79,35.8,104623.0,32.5987,32.6078,32.5079,32.517,104623.0
2016-09-23 09:30:00,35.59,35.86,35.42,35.66,19144.0,32.3263,32.5715,32.1718,32.3898,19144.0
2016-09-23 10:00:00,35.66,35.75,35.63,35.63,22474.0,32.3898,32.4716,32.3626,32.3626,22474.0
2016-09-23 10:30:00,35.64,35.69,35.43,35.46,35217.0,32.3717,32.4171,32.1809,32.2082,35217.0
2016-09-23 11:00:00,35.47,35.54,35.43,35.5,17816.0,32.2173,32.2808,32.1809,32.2445,17816.0
2016-09-23 11:30:00,35.53,35.59,35.45,35.46,17400.0,32.2718,32.3263,32.1991,32.2082,17400.0
2016-09-23 12:00:00,35.46,35.47,35.38,35.41,6370.0,32.2082,32.2173,32.1355,32.1628,6370.0
2016-09-23 12:30:00,35.41,35.42,35.32,35.36,17013.0,32.1628,32.1718,32.081,32.1173,17013.0
2016-09-23 13:00:00,35.36,35.37,35.22,35.29,14158.0,32.1173,32.1264,31.9902,32.0538,14158.0
2016-09-23 13:30:00,35.29,35.29,35.16,35.17,11187.0,32.0538,32.0538,31.9357,31.9448,11187.0
2016-09-23 14:00:00,35.17,35.22,35.12,35.14,16262.0,31.9448,31.9902,31.8994,31.9175,16262.0
2016-09-23 14:30:00,35.13,35.15,35.02,35.06,41573.0,31.9084,31.9266,31.8085,31.8449,41573.0
2016-09-23 15:00:00,35.05,35.08,34.97,35.02,54784.0,31.8358,31.863,31.7631,31.8085,54784.0
2016-09-23 15:30:00,35.03,35.08,34.98,34.99,94291.0,31.8176,31.863,31.7722,31.7813,94291.0
2016-09-26 09:30:00,34.72,34.85,34.63,34.71,17649.0,31.536,31.6541,31.4543,31.527,17649.0
2016-09-26 10:00:00,34.75,35.0,34.72,34.94,24968.0,31.5633,31.7904,31.536,31.7359,24968.0
2016-09-26 10:30:00,34.95,35.07,34.92,35.07,18798.0,31.7449,31.8539,31.7177,31.8539,18798.0
2016-09-26 11:00:00,35.07,35.13,34.88,34.97,29819.0,31.8539,31.9084,31.6814,31.7631,29819.0
2016-09-26 11:30:00,34.96,35.06,34.9,34.98,14995.0,31.754,31.8449,31.6995,31.7722,14995.0
2016-09-26 12:00:00,34.97,35.04,34.93,34.95,30378.0,31.7631,31.8267,31.7268,31.7449,30378.0
2016-09-26 12:30:00,34.96,35.0,34.9,34.92,19842.0,31.754,31.7904,31.6995,31.7177,19842.0
2016-09-26 13:00:00,34.95,34.97,34.86,34.88,18326.0,31.7449,31.7631,31.6632,31.6814,18326.0
2016-09-26 13:30:00,34.88,34.91,34.77,34.8,16287.0,31.6814,31.7086,31.5815,31.6087,16287.0
2016-09-26 14:00:00,34.8,34.84,34.76,34.78,17333.0,31.6087,31.645,31.5724,31.5905,17333.0
2016-09-26 14:30:00,34.77,34.78,34.6,34.62,22078.0,31.5815,31.5905,31.427,31.4452,22078.0
2016-09-26 15:00:00,34.62,34.65,34.55,34.64,50245.0,31.4452,31.4725,31.3816,31.4634,50245.0
2016-09-26 15:30:00,34.64,34.68,34.57,34.57,99822.0,31.4634,31.4997,31.3998,31.3998,99822.0
2016-09-27 09:30:00,34.39,34.66,34.18,34.61,24029.0,31.2363,31.4815,31.0456,31.4361,24029.0
2016-09-27 10:00:00,34.64,34.75,34.6,34.64,15600.0,31.4634,31.5633,31.427,31.4634,15600.0
2016-09-27 10:30:00,34.65,34.7,34.55,34.62,51490.0,31.4725,31.5179,31.3816,31.4452,51490.0
2016-09-27 11:00:00,34.62,34.66,34.48,34.6,59693.0,31.4452,31.4815,31.318,31.427,59693.0
2016-09-27 11:30:00,34.6,34.7,34.58,34.62,15385.0,31.427,31.5179,31.4089,31.4452,15385.0
2016-09-27 12:00:00,34.61,34.65,34.55,34.57,15015.0,31.4361,31.4725,31.3816,31.3998,15015.0
2016-09-27 12:30:00,34.59,34.6,34.49,34.55,32484.0,31.418,31.427,31.3271,31.3816,32484.0
2016-09-27 13:00:00,34.57,34.6,34.55,34.57,27316.0,31.3998,31.427,31.3816,31.3998,27316.0
2016-09-27 13:30:00,34.56,34.69,34.55,34.65,20289.0,31.3907,31.5088,31.3816,31.4725,20289.0
2016-09-27 14:00:00,34.65,34.68,34.62,34.62,16586.0,31.4725,31.4997,31.4452,31.4452,16586.0
2016-09-27 14:30:00,34.62,34.63,34.5,34.55,24106.0,31.4452,31.4543,31.3362,31.3816,24106.0
2016-09-27 15:00:00,34.55,34.58,34.48,34.5,59122.0,31.3816,31.4089,31.318,31.3362,59122.0
2016-09-27 15:30:00,34.5,34.71,34.47,34.68,106378.0,31.3362,31.527,31.309,31.4997,106378.0
2016-09-28 09:30:00,34.67,35.24,34.67,35.2,23954.0,31.4906,32.0084,31.4906,31.972,23954.0
2016-09-28 10:00:00,35.22,35.33,35.11,35.16,16431.0,31.9902,32.0901,31.8903,31.9357,16431.0
2016-09-28 10:30:00,35.17,35.19,34.77,34.78,57675.0,31.9448,31.9629,31.5815,31.5905,57675.0
2016-09-28 11:00:00,34.78,34.8,34.58,34.67,38091.0,31.5905,31.6087,31.4089,31.4906,38091.0
2016-09-28 11:30:00,34.67,34.72,34.61,34.7,23568.0,31.4906,31.536,31.4361,31.5179,23568.0
2016-09-28 12:00:00,34.7,34.86,34.66,34.84,14877.0,31.5179,31.6632,31.4815,31.645,14877.0
2016-09-28 12:30:00,34.82,34.91,34.79,34.88,10400.0,31.6269,31.7086,31.5996,31.6814,10400.0
2016-09-28 13:00:00,34.86,34.94,34.84,34.89,12951.0,31.6632,31.7359,31.645,31.6904,12951.0
2016-09-28 13:30:00,34.9,34.94,34.87,34.89,13751.0,31.6995,31.7359,31.6723,31.6904,13751.0
2016-09-28 14:00:00,34.9,35.13,34.75,35.04,43652.0,31.6995,31.9084,31.5633,31.8267,43652.0
2016-09-28 14:30:00,35.05,35.17,35.03,35.11,36683.0,31.8358,31.9448,31.8176,31.8903,36683.0
2016-09-28 15:00:00,35.12,35.23,35.12,35.2,39804.0,31.8994,31.9993,31.8994,31.972,39804.0
2016-09-28 15:30:00,35.2,35.59,35.17,35.55,219742.0,31.972,32.3263,31.9448,32.2899,219742.0
2016-09-29 09:30:00,35.28,35.77,35.19,35.74,25497.0,32.0447,32.4897,31.9629,32.4625,25497.0
2016-09-29 10:00:00,35.76,35.82,35.56,35.79,37815.0,32.4807,32.5352,32.299,32.5079,37815.0
2016-09-29 10:30:00,35.79,35.83,35.74,35.74,18956.0,32.5079,32.5442,32.4625,32.4625,18956.0
2016-09-29 11:00:00,35.73,35.77,35.6,35.73,22451.0,32.4534,32.4897,32.3353,32.4534,22451.0
2016-09-29 11:30:00,35.73,35.91,35.7,35.91,36059.0,32.4534,32.6169,32.4262,32.6169,36059.0
2016-09-29 12:00:00,35.9,36.13,35.8,36.08,46603.0,32.6078,32.8167,32.517,32.7713,46603.0
2016-09-29 12:30:00,36.06,36.1,35.74,35.8,77629.0,32.7532,32.7895,32.4625,32.517,77629.0
2016-09-29 13:00:00,35.8,35.89,35.68,35.89,27387.0,32.517,32.5987,32.408,32.5987,27387.0
2016-09-29 13:30:00,35.88,35.91,35.48,35.52,34150.0,32.5897,32.6169,32.2263,32.2627,34150.0
2016-09-29 14:00:00,35.51,35.8,35.5,35.8,30970.0,32.2536,32.517,32.2445,32.517,30970.0
2016-09-29 14:30:00,35.81,35.87,35.73,35.77,37113.0,32.5261,32.5806,32.4534,32.4897,37113.0
2016-09-29 15:00:00,35.76,35.76,35.59,35.67,38730.0,32.4807,32.4807,32.3263,32.3989,38730.0
2016-09-29 15:30:00,35.67,35.71,35.56,35.56,56003.0,32.3989,32.4353,32.299,32.299,56003.0
2016-09-30 09:30:00,35.72,35.91,35.52,35.55,19287.0,32.4443,32.6169,32.2627,32.2899,19287.0
2016-09-30 10:00:00,35.53,35.86,35.44,35.86,70235.0,32.2718,32.5715,32.19,32.5715,70235.0
2016-09-30 10:30:00,35.9,35.92,35.84,35.9,18125.0,32.6078,32.626,32.5533,32.6078,18125.0
2016-09-30 11:00:00,35.94,36.21,35.93,36.03,49930.0,32.6442,32.8894,32.6351,32.7259,49930.0
2016-09-30 11:30:00,36.04,36.06,35.93,35.96,23627.0,32.735,32.7532,32.6351,32.6623,23627.0
2016-09-30 12:00:00,35.95,35.98,35.93,35.95,19123.0,32.6532,32.6805,32.6351,32.6532,19123.0
2016-09-30 12:30:00,35.96,36.02,35.93,35.93,23312.0,32.6623,32.7168,32.6351,32.6351,23312.0
2016-09-30 13:00:00,35.93,35.98,35.91,35.91,11715.0,32.6351,32.6805,32.6169,32.6169,11715.0
2016-09-30 13:30:00,35.92,36.02,35.92,36.02,9725.0,32.626,32.7168,32.626,32.7168,9725.0
2016-09-30 14:00:00,36.02,36.04,35.95,35.95,17544.0,32.7168,32.735,32.6532,32.6532,17544.0
2016-09-30 14:30:00,35.95,36.05,35.91,36.04,18863.0,32.6532,32.7441,32.6169,32.735,18863.0
2016-09-30 15:00:00,36.04,36.08,35.98,36.01,35356.0,32.735,32.7713,32.6805,32.7077,35356.0
2016-09-30 15:30:00,36.02,36.04,35.83,35.83,127724.0,32.7168,32.735,32.5442,32.5442,127724.0
2016-10-03 09:30:00,35.65,35.91,35.48,35.65,26126.0,32.3808,32.6169,32.2263,32.3808,26126.0
2016-10-03 10:00:00,35.67,35.81,35.65,35.68,63992.0,32.3989,32.5261,32.3808,32.408,63992.0
2016-10-03 10:30:00,35.68,35.92,35.68,35.85,44983.0,32.408,32.626,32.408,32.5624,44983.0
2016-10-03 11:00:00,35.85,35.87,35.74,35.74,24617.0,32.5624,32.5806,32.4625,32.4625,24617.0
2016-10-03 11:30:00,35.73,35.75,35.55,35.55,13891.0,32.4534,32.4716,32.2899,32.2899,13891.0
2016-10-03 12:00:00,35.58,35.61,35.48,35.52,14387.0,32.3172,32.3444,32.2263,32.2627,14387.0
2016-10-03 12:30:00,35.53,35.53,35.43,35.48,11718.0,32.2718,32.2718,32.1809,32.2263,11718.0
2016-10-03 13:00:00,35.5,35.5,35.42,35.43,19118.0,32.2445,32.2445,32.1718,32.1809,19118.0
2016-10-03 13:30:00,35.44,35.5,35.39,35.44,17956.0,32.19,32.2445,32.1446,32.19,17956.0
2016-10-03 14:00:00,35.46,35.49,35.39,35.39,21011.0,32.2082,32.2354,32.1446,32.1446,21011.0
2016-10-03 14:30:00,35.4,35.41,35.3,35.39,24272.0,32.1537,32.1628,32.0628,32.1446,24272.0
2016-10-03 15:00:00,35.39,35.52,35.37,35.52,58879.0,32.1446,32.2627,32.1264,32.2627,58879.0
2016-10-03 15:30:00,35.53,35.57,35.44,35.45,59429.0,32.2718,32.3081,32.19,32.1991,59429.0
2016-10-04 09:30:00,35.52,35.72,35.46,35.72,11834.0,32.2627,32.4443,32.2082,32.4443,11834.0
2016-10-04 10:00:00,35.73,35.73,35.47,35.57,23646.0,32.4534,32.4534,32.2173,32.3081,23646.0
2016-10-04 10:30:00,35.61,35.96,35.58,35.91,67701.0,32.3444,32.6623,32.3172,32.6169,67701.0
2016-10-04 11:00:00,35.9,35.92,35.48,35.56,26334.0,32.6078,32.626,32.2263,32.299,26334.0
2016-10-04 11:30:00,35.56,35.7,35.52,35.61,19752.0,32.299,32.4262,32.2627,32.3444,19752.0
2016-10-04 12:00:00,35.66,35.74,35.57,35.65,10311.0,32.3898,32.4625,32.3081,32.3808,10311.0
2016-10-04 12:30:00,35.6,35.68,35.51,35.51,14708.0,32.3353,32.408,32.2536,32.2536,14708.0
2016-10-04 13:00:00,35.51,35.55,35.3,35.34,11784.0,32.2536,32.2899,32.0628,32.0992,11784.0
2016-10-04 13:30:00,35.35,35.42,35.32,35.39,14238.0,32.1083,32.1718,32.081,32.1446,14238.0
2016-10-04 14:00:00,35.39,35.43,35.34,35.38,14362.0,32.1446,32.1809,32.0992,32.1355,14362.0
2016-10-04 14:30:00,35.39,35.42,35.25,35.26,15050.0,32.1446,32.1718,32.0174,32.0265,15050.0
2016-10-04 15:00:00,35.26,35.42,35.26,35.39,21022.0,32.0265,32.1718,32.0265,32.1446,21022.0
2016-10-04 15:30:00,35.4,35.42,35.28,35.33,55272.0,32.1537,32.1718,32.0447,32.0901,55272.0
2016-10-05 09:30:00,35.59,35.87,35.47,35.69,21317.0,32.3263,32.5806,32.2173,32.4171,21317.0
2016-10-05 10:00:00,35.7,36.04,35.64,36.04,31390.0,32.4262,32.735,32.3717,32.735,31390.0
2016-10-05 10:30:00,36.05,36.23,35.97,36.23,36368.0,32.7441,32.9076,32.6714,32.9076,36368.0
2016-10-05 11:00:00,36.21,36.26,36.16,36.2,18928.0,32.8894,32.9348,32.844,32.8803,18928.0
2016-10-05 11:30:00,36.23,36.34,36.23,36.28,15633.0,32.9076,33.0075,32.9076,32.953,15633.0
2016-10-05 12:00:00,36.29,36.39,36.19,36.19,67188.0,32.9621,33.0529,32.8712,32.8712,67188.0
2016-10-05 12:30:00,36.21,36.26,36.12,36.13,21978.0,32.8894,32.9348,32.8077,32.8167,21978.0
2016-10-05 13:00:00,36.13,36.18,36.01,36.13,44170.0,32.8167,32.8621,32.7077,32.8167,44170.0
2016-10-05 13:30:00,36.16,36.28,36.05,36.28,73215.0,32.844,32.953,32.7441,32.953,73215.0
2016-10-05 14:00:00,36.26,36.31,36.18,36.19,18185.0,32.9348,32.9802,32.8621,32.8712,18185.0
2016-10-05 14:30:00,36.19,36.21,36.07,36.13,19151.0,32.8712,32.8894,32.7622,32.8167,19151.0
2016-10-05 15:00:00,36.14,36.18,36.07,36.09,52220.0,32.8258,32.8621,32.7622,32.7804,52220.0
2016-10-05 15:30:00,36.09,36.32,36.07,36.2,209129.0,32.7804,32.9893,32.7622,32.8803,209129.0
2016-10-06 09:30:00,36.1,36.18,35.8,35.95,22780.0,32.7895,32.8621,32.517,32.6532,22780.0
2016-10-06 10:00:00,35.95,36.17,35.86,36.16,24007.0,32.6532,32.8531,32.5715,32.844,24007.0
2016-10-06 10:30:00,36.16,36.24,36.06,36.19,23521.0,32.844,32.9166,32.7532,32.8712,23521.0
2016-10-06 11:00:00,36.18,36.2,35.92,36.02,37378.0,32.8621,32.8803,32.626,32.7168,37378.0
2016-10-06 11:30:00,36.02,36.39,36.0,36.3,58170.0,32.7168,33.0529,32.6987,32.9711,58170.0
2016-10-06 12:00:00,36.3,36.36,36.18,36.22,26632.0,32.9711,33.0256,32.8621,32.8985,26632.0
2016-10-06 12:30:00,36.23,36.27,36.13,36.15,37325.0,32.9076,32.9439,32.8167,32.8349,37325.0
2016-10-06 13:00:00,36.13,36.17,36.12,36.16,13700.0,32.8167,32.8531,32.8077,32.844,13700.0
2016-10-06 13:30:00,36.17,36.28,36.12,36.19,40111.0,32.8531,32.953,32.8077,32.8712,40111.0
2016-10-06 14:00:00,36.2,36.29,36.19,36.24,33359.0,32.8803,32.9621,32.8712,32.9166,33359.0
2016-10-06 14:30:00,36.25,36.29,36.23,36.25,17058.0,32.9257,32.9621,32.9076,32.9257,17058.0
2016-10-06 15:00:00,36.26,36.33,36.24,36.31,30832.0,32.9348,32.9984,32.9166,32.9802,30832.0
2016-10-06 15:30:00,36.31,36.37,36.29,36.32,74810.0,32.9802,33.0347,32.9621,32.9893,74810.0
2016-10-07 09:30:00,36.16,36.16,35.5,35.62,66667.0,32.844,32.844,32.2445,32.3535,66667.0
2016-10-07 10:00:00,35.63,35.79,35.63,35.71,9626.0,32.3626,32.5079,32.3626,32.4353,9626.0
2016-10-07 10:30:00,35.72,35.91,35.66,35.91,60558.0,32.4443,32.6169,32.3898,32.6169,60558.0
2016-10-07 11:00:00,35.91,35.98,35.82,35.89,20538.0,32.6169,32.6805,32.5352,32.5987,20538.0
2016-10-07 11:30:00,35.85,35.89,35.49,35.59,17500.0,32.5624,32.5987,32.2354,32.3263,17500.0
2016-10-07 12:00:00,35.65,35.69,35.49,35.52,16443.0,32.3808,32.4171,32.2354,32.2627,16443.0
2016-10-07 12:30:00,35.53,35.64,35.48,35.6,11200.0,32.2718,32.3717,32.2263,32.3353,11200.0
2016-10-07 13:00:00,35.61,35.72,35.55,35.7,13672.0,32.3444,32.4443,32.2899,32.4262,13672.0
2016-10-07 13:30:00,35.71,35.84,35.69,35.84,13277.0,32.4353,32.5533,32.4171,32.5533,13277.0
2016-10-07 14:00:00,35.83,35.92,35.82,35.86,20172.0,32.5442,32.626,32.5352,32.5715,20172.0
2016-10-07 14:30:00,35.85,35.86,35.74,35.75,27806.0,32.5624,32.5715,32.4625,32.4716,27806.0
2016-10-07 15:00:00,35.76,35.82,35.75,35.8,34651.0,32.4807,32.5352,32.4716,32.517,34651.0
2016-10-07 15:30:00,35.8,35.81,35.68,35.69,66070.0,32.517,32.5261,32.408,32.4171,66070.0
2016-10-10 09:30:00,35.89,35.91,35.48,35.54,33126.0,32.5987,32.6169,32.2263,32.2808,33126.0
2016-10-10 10:00:00,35.57,35.57,35.34,35.36,23974.0,32.3081,32.3081,32.0992,32.1173,23974.0
2016-10-10 10:30:00,35.36,35.4,35.16,35.19,42154.0,32.1173,32.1537,31.9357,31.9629,42154.0
2016-10-10 11:00:00,35.19,35.21,35.01,35.02,24793.0,31.9629,31.9811,31.7994,31.8085,24793.0
2016-10-10 11:30:00,35.02,35.04,34.87,34.9,13831.0,31.8085,31.8267,31.6723,31.6995,13831.0
2016-10-10 12:00:00,34.9,34.96,34.87,34.95,30312.0,31.6995,31.754,31.6723,31.7449,30312.0
2016-10-10 12:30:00,34.95,35.1,34.9,35.07,22937.0,31.7449,31.8812,31.6995,31.8539,22937.0
2016-10-10 13:00:00,35.08,35.13,35.06,35.07,5020.0,31.863,31.9084,31.8449,31.8539,5020.0
2016-10-10 13:30:00,35.08,35.09,34.97,34.98,9082.0,31.863,31.8721,31.7631,31.7722,9082.0
2016-10-10 14:00:00,34.99,35.0,34.92,34.93,9469.0,31.7813,31.7904,31.7177,31.7268,9469.0
2016-10-10 14:30:00,34.92,34.97,34.86,34.86,19993.0,31.7177,31.7631,31.6632,31.6632,19993.0
2016-10-10 15:00:00,34.87,34.89,34.81,34.84,27661.0,31.6723,31.6904,31.6178,31.645,27661.0
2016-10-10 15:30:00,34.85,34.9,34.81,34.87,56191.0,31.6541,31.6995,31.6178,31.6723,56191.0
2016-10-11 09:30:00,34.71,34.86,34.6,34.7,19749.0,31.527,31.6632,31.427,31.5179,19749.0
2016-10-11 10:00:00,34.67,34.85,34.64,34.7,17050.0,31.4906,31.6541,31.4634,31.5179,17050.0
2016-10-11 10:30:00,34.72,34.77,34.52,34.52,47499.0,31.536,31.5815,31.3544,31.3544,47499.0
2016-10-11 11:00:00,34.51,34.53,34.36,34.36,20760.0,31.3453,31.3635,31.2091,31.2091,20760.0
2016-10-11 11:30:00,34.37,34.39,34.22,34.29,10665.0,31.2181,31.2363,31.0819,31.1455,10665.0
2016-10-11 12:00:00,34.33,34.35,34.26,34.32,9885.0,31.1818,31.2,31.1182,31.1727,9885.0
2016-10-11 12:30:00,34.32,34.4,34.28,34.36,8581.0,31.1727,31.2454,31.1364,31.2091,8581.0
2016-10-11 13:00:00,34.36,34.36,34.15,34.24,14258.0,31.2091,31.2091,31.0183,31.1001,14258.0
2016-10-11 13:30:00,34.23,34.26,34.06,34.06,17803.0,31.091,31.1182,30.9366,30.9366,17803.0
2016-10-11 14:00:00,34.09,34.14,34.01,34.04,19251.0,30.9638,31.0092,30.8911,30.9184,19251.0
2016-10-11 14:30:00,34.03,34.13,34.01,34.09,13643.0,30.9093,31.0001,30.8911,30.9638,13643.0
2016-10-11 15:00:00,34.11,34.31,34.09,34.27,44736.0,30.982,31.1636,30.9638,31.1273,44736.0
2016-10-11 15:30:00,34.28,34.34,34.25,34.27,76910.0,31.1364,31.1909,31.1091,31.1273,76910.0
2016-10-12 09:30:00,34.24,34.37,34.0,34.29,32865.0,31.1001,31.2181,30.8821,31.1455,32865.0
2016-10-12 10:00:00,34.31,34.31,34.18,34.29,15400.0,31.1636,31.1636,31.0456,31.1455,15400.0
2016-10-12 10:30:00,34.3,34.3,34.19,34.21,8838.0,31.1546,31.1546,31.0546,31.0728,8838.0
2016-10-12 11:00:00,34.21,34.22,34.15,34.21,8100.0,31.0728,31.0819,31.0183,31.0728,8100.0
2016-10-12 11:30:00,34.21,34.25,34.13,34.14,10295.0,31.0728,31.1091,31.0001,31.0092,10295.0
2016-10-12 12:00:00,34.14,34.34,34.14,34.31,17740.0,31.0092,31.1909,31.0092,31.1636,17740.0
2016-10-12 12:30:00,34.33,34.47,34.33,34.39,13151.0,31.1818,31.309,31.1818,31.2363,13151.0
2016-10-12 13:00:00,34.4,34.45,34.35,34.44,7987.0,31.2454,31.2908,31.2,31.2817,7987.0
2016-10-12 13:30:00,34.44,34.49,34.39,34.49,8774.0,31.2817,31.3271,31.2363,31.3271,8774.0
2016-10-12 14:00:00,34.47,34.49,34.36,34.37,12668.0,31.309,31.3271,31.2091,31.2181,12668.0
2016-10-12 14:30:00,34.37,34.38,34.24,34.25,12718.0,31.2181,31.2272,31.1001,31.1091,12718.0
2016-10-12 15:00:00,34.25,34.36,34.24,34.3,20865.0,31.1091,31.2091,31.1001,31.1546,20865.0
2016-10-12 15:30:00,34.3,34.37,34.26,34.31,60630.0,31.1546,31.2181,31.1182,31.1636,60630.0
2016-10-13 09:30:00,33.79,33.83,33.66,33.74,24455.0,30.6913,30.7277,30.5732,30.6459,24455.0
2016-10-13 10:00:00,33.72,33.79,33.63,33.75,13650.0,30.6277,30.6913,30.546,30.655,13650.0
2016-10-13 10:30:00,33.75,33.85,33.68,33.83,21295.0,30.655,30.7458,30.5914,30.7277,21295.0
2016-10-13 11:00:00,33.84,33.99,33.76,33.95,9200.0,30.7367,30.873,30.6641,30.8366,9200.0
2016-10-13 11:30:00,33.95,34.01,33.82,33.82,10495.0,30.8366,30.8911,30.7186,30.7186,10495.0
2016-10-13 12:00:00,33.82,33.91,33.79,33.82,10489.0,30.7186,30.8003,30.6913,30.7186,10489.0
2016-10-13 12:30:00,33.81,33.94,33.8,33.91,24769.0,30.7095,30.8276,30.7004,30.8003,24769.0
2016-10-13 13:00:00,33.9,33.94,33.84,33.92,16639.0,30.7912,30.8276,30.7367,30.8094,16639.0
2016-10-13 13:30:00,33.93,34.03,33.89,34.03,14910.0,30.8185,30.9093,30.7822,30.9093,14910.0
2016-10-13 14:00:00,34.01,34.1,33.96,34.05,7730.0,30.8911,30.9729,30.8457,30.9275,7730.0
2016-10-13 14:30:00,34.07,34.11,34.03,34.08,25117.0,30.9456,30.982,30.9093,30.9547,25117.0
2016-10-13 15:00:00,34.09,34.14,34.06,34.12,34524.0,30.9638,31.0092,30.9366,30.9911,34524.0
2016-10-13 15:30:00,34.12,34.16,34.08,34.13,102863.0,30.9911,31.0274,30.9547,31.0001,102863.0
2016-10-14 09:30:00,34.45,34.7,34.38,34.65,14920.0,31.2908,31.5179,31.2272,31.4725,14920.0
2016-10-14 10:00:00,34.64,34.72,34.52,34.58,16453.0,31.4634,31.536,31.3544,31.4089,16453.0
2016-10-14 10:30:00,34.61,34.66,34.39,34.39,11514.0,31.4361,31.4815,31.2363,31.2363,11514.0
2016-10-14 11:00:00,34.38,34.38,34.16,34.27,54542.0,31.2272,31.2272,31.0274,31.1273,54542.0
2016-10-14 11:30:00,34.25,34.28,34.06,34.07,101211.0,31.1091,31.1364,30.9366,30.9456,101211.0
2016-10-14 12:00:00,34.05,34.15,33.99,34.03,25959.0,30.9275,31.0183,30.873,30.9093,25959.0
2016-10-14 12:30:00,34.04,34.1,34.01,34.06,22310.0,30.9184,30.9729,30.8911,30.9366,22310.0
2016-10-14 13:00:00,34.06,34.14,34.0,34.09,20600.0,30.9366,31.0092,30.8821,30.9638,20600.0
2016-10-14 13:30:00,34.1,34.18,33.98,34.04,18322.0,30.9729,31.0456,30.8639,30.9184,18322.0
2016-10-14 14:00:00,34.01,34.1,33.97,34.07,12900.0,30.8911,30.9729,30.8548,30.9456,12900.0
2016-10-14 14:30:00,34.09,34.1,34.03,34.04,21768.0,30.9638,30.9729,30.9093,30.9184,21768.0
2016-10-14 15:00:00,34.02,34.11,34.02,34.09,26609.0,30.9002,30.982,30.9002,30.9638,26609.0
2016-10-14 15:30:00,34.09,34.17,34.06,34.06,65258.0,30.9638,31.0365,30.9366,30.9366,65258.0
2016-10-17 09:30:00,34.08,34.23,33.99,34.07,21811.0,30.9547,31.091,30.873,30.9456,21811.0
2016-10-17 10:00:00,34.07,34.25,34.04,34.24,17190.0,30.9456,31.1091,30.9184,31.1001,17190.0
2016-10-17 10:30:00,34.21,34.21,33.97,33.98,7982.0,31.0728,31.0728,30.8548,30.8639,7982.0
2016-10-17 11:00:00,33.98,34.12,33.95,34.07,23188.0,30.8639,30.9911,30.8366,30.9456,23188.0
2016-10-17 11:30:00,34.06,34.3,34.06,34.3,8531.0,30.9366,31.1546,30.9366,31.1546,8531.0
2016-10-17 12:00:00,34.25,34.32,34.22,34.31,6151.0,31.1091,31.1727,31.0819,31.1636,6151.0
2016-10-17 12:30:00,34.33,34.37,34.29,34.33,3817.0,31.1818,31.2181,31.1455,31.1818,3817.0
2016-10-17 13:00:00,34.32,34.37,34.25,34.27,7584.0,31.1727,31.2181,31.1091,31.1273,7584.0
2016-10-17 13:30:00,34.26,34.34,34.22,34.32,20387.0,31.1182,31.1909,31.0819,31.1727,20387.0
2016-10-17 14:00:00,34.32,34.39,34.3,34.31,18355.0,31.1727,31.2363,31.1546,31.1636,18355.0
2016-10-17 14:30:00,34.31,34.31,34.15,34.23,21105.0,31.1636,31.1636,31.0183,31.091,21105.0
2016-10-17 15:00:00,34.21,34.24,34.16,34.16,15382.0,31.0728,31.1001,31.0274,31.0274,15382.0
2016-10-17 15:30:00,34.17,34.17,34.1,34.12,54770.0,31.0365,31.0365,30.9729,30.9911,54770.0
2016-10-18 09:30:00,34.53,34.53,33.75,34.02,81381.0,31.3635,31.3635,30.655,30.9002,81381.0
2016-10-18 10:00:00,34.0,34.01,33.71,33.78,36549.0,30.8821,30.8911,30.6187,30.6822,36549.0
2016-10-18 10:30:00,33.77,33.79,33.61,33.65,38531.0,30.6732,30.6913,30.5278,30.5642,38531.0
2016-10-18 11:00:00,33.66,33.71,33.59,33.67,20096.0,30.5732,30.6187,30.5097,30.5823,20096.0
2016-10-18 11:30:00,33.68,33.73,33.61,33.73,14509.0,30.5914,30.6368,30.5278,30.6368,14509.0
2016-10-18 12:00:00,33.73,33.83,33.73,33.82,10109.0,30.6368,30.7277,30.6368,30.7186,10109.0
2016-10-18 12:30:00,33.83,33.87,33.75,33.77,8804.0,30.7277,30.764,30.655,30.6732,8804.0
2016-10-18 13:00:00,33.79,33.89,33.77,33.85,5600.0,30.6913,30.7822,30.6732,30.7458,5600.0
2016-10-18 13:30:00,33.8,33.85,33.78,33.8,10513.0,30.7004,30.7458,30.6822,30.7004,10513.0
2016-10-18 14:00:00,33.8,33.87,33.78,33.87,23258.0,30.7004,30.764,30.6822,30.764,23258.0
2016-10-18 14:30:00,33.86,33.87,33.8,33.83,24085.0,30.7549,30.764,30.7004,30.7277,24085.0
2016-10-18 15:00:00,33.82,33.83,33.77,33.8,52523.0,30.7186,30.7277,30.6732,30.7004,52523.0
2016-10-18 15:30:00,33.78,34.04,33.78,34.02,130738.0,30.6822,30.9184,30.6822,30.9002,130738.0
2016-10-19 09:30:00,34.2,34.31,33.98,34.27,330005.0,31.0637,31.1636,30.8639,31.1273,330005.0
2016-10-19 10:00:00,34.26,34.37,34.22,34.37,17085.0,31.1182,31.2181,31.0819,31.2181,17085.0
2016-10-19 10:30:00,34.37,34.64,34.35,34.64,18760.0,31.2181,31.4634,31.2,31.4634,18760.0
2016-10-19 11:00:00,34.65,34.79,34.64,34.79,29830.0,31.4725,31.5996,31.4634,31.5996,29830.0
2016-10-19 11:30:00,34.79,34.86,34.74,34.75,18403.0,31.5996,31.6632,31.5542,31.5633,18403.0
2016-10-19 12:00:00,34.78,34.95,34.78,34.94,13856.0,31.5905,31.7449,31.5905,31.7359,13856.0
2016-10-19 12:30:00,34.94,35.01,34.93,34.99,16904.0,31.7359,31.7994,31.7268,31.7813,16904.0
2016-10-19 13:00:00,35.01,35.09,34.98,35.09,28867.0,31.7994,31.8721,31.7722,31.8721,28867.0
2016-10-19 13:30:00,35.08,35.14,35.02,35.03,24098.0,31.863,31.9175,31.8085,31.8176,24098.0
2016-10-19 14:00:00,35.03,35.04,34.9,34.92,8757.0,31.8176,31.8267,31.6995,31.7177,8757.0
2016-10-19 14:30:00,34.93,34.95,34.82,34.89,27341.0,31.7268,31.7449,31.6269,31.6904,27341.0
2016-10-19 15:00:00,34.88,34.99,34.86,34.93,328408.0,31.6814,31.7813,31.6632,31.7268,328408.0
2016-10-19 15:30:00,34.92,34.92,34.83,34.85,74459.0,31.7177,31.7177,31.636,31.6541,74459.0
2016-10-20 09:30:00,34.58,34.94,34.32,34.92,21740.0,31.4089,31.7359,31.1727,31.7177,21740.0
2016-10-20 10:00:00,34.88,35.0,34.8,34.84,12777.0,31.6814,31.7904,31.6087,31.645,12777.0
2016-10-20 10:30:00,34.83,34.83,34.63,34.69,11345.0,31.636,31.636,31.4543,31.5088,11345.0
2016-10-20 11:00:00,34.72,34.84,34.69,34.81,13600.0,31.536,31.645,31.5088,31.6178,13600.0
2016-10-20 11:30:00,34.78,34.79,34.67,34.71,12218.0,31.5905,31.5996,31.4906,31.527,12218.0
2016-10-20 12:00:00,34.71,34.77,34.55,34.55,11037.0,31.527,31.5815,31.3816,31.3816,11037.0
2016-10-20 12:30:00,34.56,34.65,34.49,34.51,21058.0,31.3907,31.4725,31.3271,31.3453,21058.0
2016-10-20 13:00:00,34.5,34.56,34.46,34.49,16761.0,31.3362,31.3907,31.2999,31.3271,16761.0
2016-10-20 13:30:00,34.46,34.47,34.27,34.28,17101.0,31.2999,31.309,31.1273,31.1364,17101.0
2016-10-20 14:00:00,34.26,34.31,34.2,34.26,24827.0,31.1182,31.1636,31.0637,31.1182,24827.0
2016-10-20 14:30:00,34.25,34.31,34.23,34.26,18016.0,31.1091,31.1636,31.091,31.1182,18016.0
2016-10-20 15:00:00,34.27,34.3,34.18,34.19,44751.0,31.1273,31.1546,31.0456,31.0546,44751.0
2016-10-20 15:30:00,34.19,34.26,34.16,34.16,91327.0,31.0546,31.1182,31.0274,31.0274,91327.0
2016-10-21 09:30:00,33.72,33.88,33.53,33.59,25249.0,30.6277,30.7731,30.4552,30.5097,25249.0
2016-10-21 10:00:00,33.59,33.59,33.51,33.57,23097.0,30.5097,30.5097,30.437,30.4915,23097.0
2016-10-21 10:30:00,33.57,33.73,33.55,33.71,39516.0,30.4915,30.6368,30.4733,30.6187,39516.0
2016-10-21 11:00:00,33.72,33.81,33.72,33.75,16276.0,30.6277,30.7095,30.6277,30.655,16276.0
2016-10-21 11:30:00,33.72,33.75,33.68,33.74,17565.0,30.6277,30.655,30.5914,30.6459,17565.0
2016-10-21 12:00:00,33.73,33.73,33.59,33.6,17199.0,30.6368,30.6368,30.5097,30.5187,17199.0
2016-10-21 12:30:00,33.59,33.63,33.56,33.57,8357.0,30.5097,30.546,30.4824,30.4915,8357.0
2016-10-21 13:00:00,33.57,33.57,33.42,33.43,29215.0,30.4915,30.4915,30.3553,30.3643,29215.0
2016-10-21 13:30:00,33.42,33.53,33.4,33.53,44488.0,30.3553,30.4552,30.3371,30.4552,44488.0
2016-10-21 14:00:00,33.56,33.62,33.52,33.59,18422.0,30.4824,30.5369,30.4461,30.5097,18422.0
2016-10-21 14:30:00,33.6,33.7,33.47,33.66,63322.0,30.5187,30.6096,30.4007,30.5732,63322.0
2016-10-21 15:00:00,33.67,33.69,33.59,33.62,55200.0,30.5823,30.6005,30.5097,30.5369,55200.0
2016-10-21 15:30:00,33.63,33.75,33.63,33.66,135968.0,30.546,30.655,30.546,30.5732,135968.0
2016-10-24 09:30:00,34.71,34.95,34.43,34.84,77660.0,31.527,31.7449,31.2726,31.645,77660.0
2016-10-24 10:00:00,34.84,35.06,34.83,34.95,69768.0,31.645,31.8449,31.636,31.7449,69768.0
2016-10-24 10:30:00,34.94,35.08,34.91,35.03,49229.0,31.7359,31.863,31.7086,31.8176,49229.0
2016-10-24 11:00:00,35.02,35.04,34.86,34.86,30412.0,31.8085,31.8267,31.6632,31.6632,30412.0
2016-10-24 11:30:00,34.89,34.93,34.85,34.87,18916.0,31.6904,31.7268,31.6541,31.6723,18916.0
2016-10-24 12:00:00,34.86,34.89,34.65,34.65,16555.0,31.6632,31.6904,31.4725,31.4725,16555.0
2016-10-24 12:30:00,34.64,34.65,34.41,34.41,26288.0,31.4634,31.4725,31.2545,31.2545,26288.0
2016-10-24 13:00:00,34.4,34.53,34.4,34.51,23821.0,31.2454,31.3635,31.2454,31.3453,23821.0
2016-10-24 13:30:00,34.5,34.52,34.44,34.49,15387.0,31.3362,31.3544,31.2817,31.3271,15387.0
2016-10-24 14:00:00,34.5,34.52,34.45,34.48,18011.0,31.3362,31.3544,31.2908,31.318,18011.0
2016-10-24 14:30:00,34.47,34.48,34.39,34.44,25371.0,31.309,31.318,31.2363,31.2817,25371.0
2016-10-24 15:00:00,34.45,34.45,34.38,34.42,32498.0,31.2908,31.2908,31.2272,31.2635,32498.0
2016-10-24 15:30:00,34.42,34.46,34.35,34.41,125441.0,31.2635,31.2999,31.2,31.2545,125441.0
2016-10-25 09:30:00,34.3,34.38,34.09,34.09,19373.0,31.1546,31.2272,30.9638,30.9638,19373.0
2016-10-25 10:00:00,34.15,34.2,33.91,33.97,51079.0,31.0183,31.0637,30.8003,30.8548,51079.0
2016-10-25 10:30:00,33.97,33.97,33.51,33.55,20403.0,30.8548,30.8548,30.437,30.4733,20403.0
2016-10-25 11:00:00,33.53,33.65,33.53,33.58,21055.0,30.4552,30.5642,30.4552,30.5006,21055.0
2016-10-25 11:30:00,33.62,33.73,33.59,33.7,15382.0,30.5369,30.6368,30.5097,30.6096,15382.0
2016-10-25 12:00:00,33.69,33.72,33.64,33.64,17428.0,30.6005,30.6277,30.5551,30.5551,17428.0
2016-10-25 12:30:00,33.63,33.78,33.63,33.75,25869.0,30.546,30.6822,30.546,30.655,25869.0
2016-10-25 13:00:00,33.75,33.84,33.74,33.82,16781.0,30.655,30.7367,30.6459,30.7186,16781.0
2016-10-25 13:30:00,33.82,34.04,33.8,34.04,37231.0,30.7186,30.9184,30.7004,30.9184,37231.0
2016-10-25 14:00:00,34.05,34.15,34.03,34.06,28257.0,30.9275,31.0183,30.9093,30.9366,28257.0
2016-10-25 14:30:00,34.07,34.11,33.95,33.95,39763.0,30.9456,30.982,30.8366,30.8366,39763.0
2016-10-25 15:00:00,33.96,34.01,33.82,33.98,76880.0,30.8457,30.8911,30.7186,30.8639,76880.0
2016-10-25 15:30:00,33.99,34.05,33.98,34.01,132304.0,30.873,30.9275,30.8639,30.8911,132304.0
2016-10-26 09:30:00,33.78,34.19,33.7,34.03,25281.0,30.6822,31.0546,30.6096,30.9093,25281.0
2016-10-26 10:00:00,34.0,34.03,33.89,33.99,22856.0,30.8821,30.9093,30.7822,30.873,22856.0
2016-10-26 10:30:00,33.99,34.21,33.99,34.15,60257.0,30.873,31.0728,30.873,31.0183,60257.0
2016-10-26 11:00:00,34.15,34.59,34.13,34.43,34413.0,31.0183,31.418,31.0001,31.2726,34413.0
2016-10-26 11:30:00,34.41,34.46,34.36,34.4,15095.0,31.2545,31.2999,31.2091,31.2454,15095.0
2016-10-26 12:00:00,34.41,34.43,34.35,34.42,6451.0,31.2545,31.2726,31.2,31.2635,6451.0
2016-10-26 12:30:00,34.42,34.46,34.41,34.44,14714.0,31.2635,31.2999,31.2545,31.2817,14714.0
2016-10-26 13:00:00,34.44,34.46,34.35,34.35,24166.0,31.2817,31.2999,31.2,31.2,24166.0
2016-10-26 13:30:00,34.35,34.37,34.2,34.23,29001.0,31.2,31.2181,31.0637,31.091,29001.0
2016-10-26 14:00:00,34.23,34.26,34.2,34.25,21511.0,31.091,31.1182,31.0637,31.1091,21511.0
2016-10-26 14:30:00,34.25,34.26,34.22,34.25,31846.0,31.1091,31.1182,31.0819,31.1091,31846.0
2016-10-26 15:00:00,34.25,34.39,34.21,34.35,16447.0,31.1091,31.2363,31.0728,31.2,16447.0
2016-10-26 15:30:00,34.35,34.42,34.35,34.38,58431.0,31.2,31.2635,31.2,31.2272,58431.0
2016-10-27 09:30:00,34.56,34.6,34.21,34.38,13095.0,31.3907,31.427,31.0728,31.2272,13095.0
2016-10-27 10:00:00,34.42,34.42,34.13,34.21,9633.0,31.2635,31.2635,31.0001,31.0728,9633.0
2016-10-27 10:30:00,34.23,34.41,34.14,34.36,19613.0,31.091,31.2545,31.0092,31.2091,19613.0
2016-10-27 11:00:00,34.37,34.37,34.25,34.25,7554.0,31.2181,31.2181,31.1091,31.1091,7554.0
2016-10-27 11:30:00,34.27,34.36,34.18,34.35,10399.0,31.1273,31.2091,31.0456,31.2,10399.0
2016-10-27 12:00:00,34.36,34.37,34.25,34.26,5824.0,31.2091,31.2181,31.1091,31.1182,5824.0
2016-10-27 12:30:00,34.28,34.32,34.21,34.29,7001.0,31.1364,31.1727,31.0728,31.1455,7001.0
2016-10-27 13:00:00,34.29,34.32,34.26,34.32,7935.0,31.1455,31.1727,31.1182,31.1727,7935.0
2016-10-27 13:30:00,34.32,34.41,34.31,34.38,5433.0,31.1727,31.2545,31.1636,31.2272,5433.0
2016-10-27 14:00:00,34.38,34.46,34.37,34.43,8138.0,31.2272,31.2999,31.2181,31.2726,8138.0
2016-10-27 14:30:00,34.44,34.44,34.36,34.38,11010.0,31.2817,31.2817,31.2091,31.2272,11010.0
2016-10-27 15:00:00,34.37,34.39,34.3,34.33,29928.0,31.2181,31.2363,31.1546,31.1818,29928.0
2016-10-27 15:30:00,34.33,34.45,34.31,34.45,93122.0,31.1818,31.2908,31.1636,31.2908,93122.0
2016-10-28 09:30:00,34.47,34.79,34.47,34.75,18003.0,31.309,31.5996,31.309,31.5633,18003.0
2016-10-28 10:00:00,34.74,34.82,34.64,34.79,104466.0,31.5542,31.6269,31.4634,31.5996,104466.0
2016-10-28 10:30:00,34.8,34.93,34.79,34.84,149598.0,31.6087,31.7268,31.5996,31.645,149598.0
2016-10-28 11:00:00,34.84,34.84,34.71,34.72,18932.0,31.645,31.645,31.527,31.536,18932.0
2016-10-28 11:30:00,34.72,34.89,34.72,34.89,12398.0,31.536,31.6904,31.536,31.6904,12398.0
2016-10-28 12:00:00,34.87,35.01,34.86,34.96,12726.0,31.6723,31.7994,31.6632,31.754,12726.0
2016-10-28 12:30:00,34.96,34.98,34.93,34.93,10905.0,31.754,31.7722,31.7268,31.7268,10905.0
2016-10-28 13:00:00,34.92,34.94,34.67,34.73,12368.0,31.7177,31.7359,31.4906,31.5451,12368.0
2016-10-28 13:30:00,34.72,34.72,34.57,34.59,12911.0,31.536,31.536,31.3998,31.418,12911.0
2016-10-28 14:00:00,34.6,34.76,34.52,34.68,11419.0,31.427,31.5724,31.3544,31.4997,11419.0
2016-10-28 14:30:00,34.68,34.76,34.63,34.73,13991.0,31.4997,31.5724,31.4543,31.5451,13991.0
2016-10-28 15:00:00,34.75,34.79,34.63,34.77,24218.0,31.5633,31.5996,31.4543,31.5815,24218.0
2016-10-28 15:30:00,34.77,34.77,34.57,34.61,69884.0,31.5815,31.5815,31.3998,31.4361,69884.0
2016-10-31 09:30:00,34.82,35.19,34.73,35.02,135774.0,31.6269,31.9629,31.5451,31.8085,135774.0
2016-10-31 10:00:00,35.02,35.33,35.0,35.33,47369.0,31.8085,32.0901,31.7904,32.0901,47369.0
2016-10-31 10:30:00,35.34,35.35,35.14,35.31,43299.0,32.0992,32.1083,31.9175,32.0719,43299.0
2016-10-31 11:00:00,35.32,35.42,35.32,35.39,39198.0,32.081,32.1718,32.081,32.1446,39198.0
2016-10-31 11:30:00,35.4,35.54,35.38,35.54,24256.0,32.1537,32.2808,32.1355,32.2808,24256.0
2016-10-31 12:00:00,35.54,35.58,35.5,35.54,27909.0,32.2808,32.3172,32.2445,32.2808,27909.0
2016-10-31 12:30:00,35.52,35.53,35.46,35.47,14069.0,32.2627,32.2718,32.2082,32.2173,14069.0
2016-10-31 13:00:00,35.46,35.46,35.39,35.41,25356.0,32.2082,32.2082,32.1446,32.1628,25356.0
2016-10-31 13:30:00,35.41,35.45,35.35,35.36,27265.0,32.1628,32.1991,32.1083,32.1173,27265.0
2016-10-31 14:00:00,35.37,35.38,35.3,35.3,31280.0,32.1264,32.1355,32.0628,32.0628,31280.0
2016-10-31 14:30:00,35.32,35.33,35.27,35.33,19598.0,32.081,32.0901,32.0356,32.0901,19598.0
2016-10-31 15:00:00,35.33,35.36,35.31,35.36,31648.0,32.0901,32.1173,32.0719,32.1173,31648.0
2016-10-31 15:30:00,35.36,35.4,35.21,35.22,148032.0,32.1173,32.1537,31.9811,31.9902,148032.0
2016-11-01 09:30:00,35.3,35.38,35.0,35.02,48033.0,32.0628,32.1355,31.7904,31.8085,48033.0
2016-11-01 10:00:00,35.01,35.02,34.85,34.87,21591.0,31.7994,31.8085,31.6541,31.6723,21591.0
2016-11-01 10:30:00,34.86,34.93,34.69,34.8,29790.0,31.6632,31.7268,31.5088,31.6087,29790.0
2016-11-01 11:00:00,34.8,34.84,34.76,34.77,28847.0,31.6087,31.645,31.5724,31.5815,28847.0
2016-11-01 11:30:00,34.76,34.95,34.71,34.95,74372.0,31.5724,31.7449,31.527,31.7449,74372.0
2016-11-01 12:00:00,34.95,34.99,34.91,34.93,24332.0,31.7449,31.7813,31.7086,31.7268,24332.0
2016-11-01 12:30:00,34.94,35.01,34.89,34.9,11800.0,31.7359,31.7994,31.6904,31.6995,11800.0
2016-11-01 13:00:00,34.91,34.91,34.78,34.87,12204.0,31.7086,31.7086,31.5905,31.6723,12204.0
2016-11-01 13:30:00,34.87,34.88,34.68,34.79,29897.0,31.6723,31.6814,31.4997,31.5996,29897.0
2016-11-01 14:00:00,34.77,34.82,34.62,34.82,39637.0,31.5815,31.6269,31.4452,31.6269,39637.0
2016-11-01 14:30:00,34.83,34.98,34.78,34.96,50647.0,31.636,31.7722,31.5905,31.754,50647.0
2016-11-01 15:00:00,34.95,35.06,34.9,35.06,63385.0,31.7449,31.8449,31.6995,31.8449,63385.0
2016-11-01 15:30:00,35.06,35.2,35.01,35.03,113299.0,31.8449,31.972,31.7994,31.8176,113299.0
2016-11-02 09:30:00,34.82,35.07,34.82,35.04,15064.0,31.6269,31.8539,31.6269,31.8267,15064.0
2016-11-02 10:00:00,35.01,35.05,34.82,34.87,23490.0,31.7994,31.8358,31.6269,31.6723,23490.0
2016-11-02 10:30:00,34.86,34.87,34.7,34.73,51712.0,31.6632,31.6723,31.5179,31.5451,51712.0
2016-11-02 11:00:00,34.74,34.83,34.7,34.74,16881.0,31.5542,31.636,31.5179,31.5542,16881.0
2016-11-02 11:30:00,34.73,34.73,34.58,34.62,18858.0,31.5451,31.5451,31.4089,31.4452,18858.0
2016-11-02 12:00:00,34.62,34.73,34.6,34.68,32290.0,31.4452,31.5451,31.427,31.4997,32290.0
2016-11-02 12:30:00,34.66,34.71,34.62,34.66,16640.0,31.4815,31.527,31.4452,31.4815,16640.0
2016-11-02 13:00:00,34.66,34.67,34.4,34.48,23440.0,31.4815,31.4906,31.2454,31.318,23440.0
2016-11-02 13:30:00,34.48,34.65,34.48,34.64,93589.0,31.318,31.4725,31.318,31.4634,93589.0
2016-11-02 14:00:00,34.65,34.7,34.39,34.6,73189.0,31.4725,31.5179,31.2363,31.427,73189.0
2016-11-02 14:30:00,34.6,34.64,34.46,34.48,38456.0,31.427,31.4634,31.2999,31.318,38456.0
2016-11-02 15:00:00,34.47,34.61,34.45,34.56,61779.0,31.309,31.4361,31.2908,31.3907,61779.0
2016-11-02 15:30:00,34.57,34.58,34.33,34.35,209765.0,31.3998,31.4089,31.1818,31.2,209765.0
2016-11-03 09:30:00,34.4,34.45,34.21,34.25,33616.0,31.2454,31.2908,31.0728,31.1091,33616.0
2016-11-03 10:00:00,34.25,34.3,34.14,34.2,24527.0,31.1091,31.1546,31.0092,31.0637,24527.0
2016-11-03 10:30:00,34.19,34.26,34.01,34.11,71288.0,31.0546,31.1182,30.8911,30.982,71288.0
2016-11-03 11:00:00,34.11,34.2,34.05,34.16,33284.0,30.982,31.0637,30.9275,31.0274,33284.0
2016-11-03 11:30:00,34.17,34.51,34.14,34.3,81744.0,31.0365,31.3453,31.0092,31.1546,81744.0
2016-11-03 12:00:00,34.32,34.34,34.13,34.19,30519.0,31.1727,31.1909,31.0001,31.0546,30519.0
2016-11-03 12:30:00,34.19,34.22,34.12,34.14,19418.0,31.0546,31.0819,30.9911,31.0092,19418.0
2016-11-03 13:00:00,34.14,34.14,33.96,34.02,78801.0,31.0092,31.0092,30.8457,30.9002,78801.0
2016-11-03 13:30:00,34.03,34.06,33.86,33.86,40303.0,30.9093,30.9366,30.7549,30.7549,40303.0
2016-11-03 14:00:00,33.87,34.0,33.85,33.96,50051.0,30.764,30.8821,30.7458,30.8457,50051.0
2016-11-03 14:30:00,33.96,34.03,33.87,34.03,51245.0,30.8457,30.9093,30.764,30.9093,51245.0
2016-11-03 15:00:00,34.01,34.02,33.9,34.01,76808.0,30.8911,30.9002,30.7912,30.8911,76808.0
2016-11-03 15:30:00,34.01,34.21,34.0,34.17,232276.0,30.8911,31.0728,30.8821,31.0365,232276.0
2016-11-04 09:30:00,34.0,34.75,32.46,33.09,367983.0,30.8821,31.5633,29.4833,30.0555,367983.0
2016-11-04 10:00:00,33.08,33.53,32.8,33.48,86069.0,30.0464,30.4552,29.7921,30.4098,86069.0
2016-11-04 10:30:00,33.49,33.73,33.38,33.46,81561.0,30.4188,30.6368,30.3189,30.3916,81561.0
2016-11-04 11:00:00,33.45,33.58,33.38,33.58,60125.0,30.3825,30.5006,30.3189,30.5006,60125.0
2016-11-04 11:30:00,33.59,33.67,33.5,33.65,28237.0,30.5097,30.5823,30.4279,30.5642,28237.0
2016-11-04 12:00:00,33.66,33.93,33.65,33.92,48578.0,30.5732,30.8185,30.5642,30.8094,48578.0
2016-11-04 12:30:00,33.93,33.95,33.81,33.88,28816.0,30.8185,30.8366,30.7095,30.7731,28816.0
2016-11-04 13:00:00,33.89,34.04,33.85,34.04,20960.0,30.7822,30.9184,30.7458,30.9184,20960.0
2016-11-04 13:30:00,34.02,34.1,33.79,34.05,74448.0,30.9002,30.9729,30.6913,30.9275,74448.0
2016-11-04 14:00:00,34.05,34.1,33.86,33.96,24257.0,30.9275,30.9729,30.7549,30.8457,24257.0
2016-11-04 14:30:00,33.97,33.99,33.72,33.74,28471.0,30.8548,30.873,30.6277,30.6459,28471.0
2016-11-04 15:00:00,33.73,33.73,33.37,33.38,76997.0,30.6368,30.6368,30.3098,30.3189,76997.0
2016-11-04 15:30:00,33.37,33.4,33.2,33.26,185298.0,30.3098,30.3371,30.1554,30.2099,185298.0
2016-11-07 09:30:00,34.14,34.33,34.02,34.25,31016.0,31.0092,31.1818,30.9002,31.1091,31016.0
2016-11-07 10:00:00,34.25,34.34,34.24,34.31,21014.0,31.1091,31.1909,31.1001,31.1636,21014.0
2016-11-07 10:30:00,34.33,34.33,33.97,34.08,38890.0,31.1818,31.1818,30.8548,30.9547,38890.0
2016-11-07 11:00:00,34.07,34.24,34.05,34.12,30940.0,30.9456,31.1001,30.9275,30.9911,30940.0
2016-11-07 11:30:00,34.13,34.2,34.06,34.19,45848.0,31.0001,31.0637,30.9366,31.0546,45848.0
2016-11-07 12:00:00,34.2,34.27,34.11,34.11,41657.0,31.0637,31.1273,30.982,30.982,41657.0
2016-11-07 12:30:00,34.13,34.13,34.01,34.05,16808.0,31.0001,31.0001,30.8911,30.9275,16808.0
2016-11-07 13:00:00,34.05,34.09,33.92,33.92,28333.0,30.9275,30.9638,30.8094,30.8094,28333.0
2016-11-07 13:30:00,33.94,33.97,33.88,33.96,29649.0,30.8276,30.8548,30.7731,30.8457,29649.0
2016-11-07 14:00:00,33.95,33.96,33.76,33.82,35700.0,30.8366,30.8457,30.6641,30.7186,35700.0
2016-11-07 14:30:00,33.84,33.85,33.72,33.8,36200.0,30.7367,30.7458,30.6277,30.7004,36200.0
2016-11-07 15:00:00,33.81,33.86,33.73,33.84,51958.0,30.7095,30.7549,30.6368,30.7367,51958.0
2016-11-07 15:30:00,33.83,34.0,33.8,34.0,153604.0,30.7277,30.8821,30.7004,30.8821,153604.0
2016-11-08 09:30:00,33.91,33.91,33.65,33.79,23778.0,30.8003,30.8003,30.5642,30.6913,23778.0
2016-11-08 10:00:00,33.78,33.81,33.7,33.8,47355.0,30.6822,30.7095,30.6096,30.7004,47355.0
2016-11-08 10:30:00,33.8,33.87,33.77,33.81,53604.0,30.7004,30.764,30.6732,30.7095,53604.0
2016-11-08 11:00:00,33.8,34.05,33.8,34.04,38940.0,30.7004,30.9275,30.7004,30.9184,38940.0
2016-11-08 11:30:00,34.04,34.12,34.01,34.1,28613.0,30.9184,30.9911,30.8911,30.9729,28613.0
2016-11-08 12:00:00,34.1,34.19,34.05,34.18,27769.0,30.9729,31.0546,30.9275,31.0456,27769.0
2016-11-08 12:30:00,34.15,34.2,34.1,34.19,31297.0,31.0183,31.0637,30.9729,31.0546,31297.0
2016-11-08 13:00:00,34.2,34.21,34.1,34.18,26102.0,31.0637,31.0728,30.9729,31.0456,26102.0
2016-11-08 13:30:00,34.15,34.22,34.15,34.2,21798.0,31.0183,31.0819,31.0183,31.0637,21798.0
2016-11-08 14:00:00,34.2,34.22,34.09,34.14,23894.0,31.0637,31.0819,30.9638,31.0092,23894.0
2016-11-08 14:30:00,34.13,34.13,34.03,34.1,22823.0,31.0001,31.0001,30.9093,30.9729,22823.0
2016-11-08 15:00:00,34.09,34.21,34.08,34.17,32491.0,30.9638,31.0728,30.9547,31.0365,32491.0
2016-11-08 15:30:00,34.17,34.22,34.06,34.08,152762.0,31.0365,31.0819,30.9366,30.9547,152762.0
2016-11-09 09:30:00,33.67,34.66,32.89,34.62,132847.0,30.5823,31.4815,29.8739,31.4452,132847.0
2016-11-09 10:00:00,34.64,34.73,34.34,34.68,128558.0,31.4634,31.5451,31.1909,31.4997,128558.0
2016-11-09 10:30:00,34.7,34.74,34.56,34.67,20518.0,31.5179,31.5542,31.3907,31.4906,20518.0
2016-11-09 11:00:00,34.7,35.23,34.68,35.23,156174.0,31.5179,31.9993,31.4997,31.9993,156174.0
2016-11-09 11:30:00,35.25,35.58,35.25,35.46,70303.0,32.0174,32.3172,32.0174,32.2082,70303.0
2016-11-09 12:00:00,35.47,35.54,35.22,35.41,21561.0,32.2173,32.2808,31.9902,32.1628,21561.0
2016-11-09 12:30:00,35.4,35.41,35.22,35.31,20171.0,32.1537,32.1628,31.9902,32.0719,20171.0
2016-11-09 13:00:00,35.31,35.4,35.24,35.27,12954.0,32.0719,32.1537,32.0084,32.0356,12954.0
2016-11-09 13:30:00,35.27,35.57,35.26,35.42,13995.0,32.0356,32.3081,32.0265,32.1718,13995.0
2016-11-09 14:00:00,35.42,35.63,35.42,35.52,12892.0,32.1718,32.3626,32.1718,32.2627,12892.0
2016-11-09 14:30:00,35.55,35.69,35.52,35.63,13305.0,32.2899,32.4171,32.2627,32.3626,13305.0
2016-11-09 15:00:00,35.66,35.78,35.66,35.73,28649.0,32.3898,32.4988,32.3898,32.4534,28649.0
2016-11-09 15:30:00,35.73,35.74,35.5,35.67,104000.0,32.4534,32.4625,32.2445,32.3989,104000.0
2016-11-10 09:30:00,36.08,37.0,36.04,36.98,67277.0,32.7713,33.607,32.735,33.5888,67277.0
2016-11-10 10:00:00,36.97,37.44,36.97,37.17,102335.0,33.5797,34.0066,33.5797,33.7614,102335.0
2016-11-10 10:30:00,37.2,37.27,36.97,37.07,78931.0,33.7886,33.8522,33.5797,33.6705,78931.0
2016-11-10 11:00:00,37.04,37.5,37.0,37.46,64941.0,33.6433,34.0611,33.607,34.0248,64941.0
2016-11-10 11:30:00,37.47,37.66,37.4,37.63,77686.0,34.0339,34.2064,33.9703,34.1792,77686.0
2016-11-10 12:00:00,37.67,37.89,37.6,37.82,55854.0,34.2155,34.4153,34.1519,34.3518,55854.0
2016-11-10 12:30:00,37.82,37.94,37.66,37.9,48711.0,34.3518,34.4608,34.2064,34.4244,48711.0
2016-11-10 13:00:00,37.9,37.99,37.87,37.96,57403.0,34.4244,34.5062,34.3972,34.4789,57403.0
2016-11-10 13:30:00,37.97,38.0,37.84,37.97,42109.0,34.488,34.5152,34.3699,34.488,42109.0
2016-11-10 14:00:00,37.97,38.29,37.97,38.17,57511.0,34.488,34.7787,34.488,34.6697,57511.0
2016-11-10 14:30:00,38.16,38.24,37.99,38.01,34304.0,34.6606,34.7332,34.5062,34.5243,34304.0
2016-11-10 15:00:00,38.0,38.35,37.93,38.3,135311.0,34.5152,34.8332,34.4517,34.7877,135311.0
2016-11-10 15:30:00,38.3,38.37,38.22,38.3,302873.0,34.7877,34.8513,34.7151,34.7877,302873.0
2016-11-11 09:30:00,38.01,38.7,37.87,38.32,149567.0,34.5243,35.1511,34.3972,34.8059,149567.0
2016-11-11 10:00:00,38.34,38.58,38.27,38.3,52710.0,34.8241,35.0421,34.7605,34.7877,52710.0
2016-11-11 10:30:00,38.3,38.3,38.1,38.23,26608.0,34.7877,34.7877,34.6061,34.7242,26608.0
2016-11-11 11:00:00,38.23,38.24,38.03,38.06,146857.0,34.7242,34.7332,34.5425,34.5697,146857.0
2016-11-11 11:30:00,38.08,38.16,37.98,38.07,19614.0,34.5879,34.6606,34.4971,34.5788,19614.0
2016-11-11 12:00:00,38.08,38.21,38.08,38.14,19400.0,34.5879,34.706,34.5879,34.6424,19400.0
2016-11-11 12:30:00,38.12,38.18,37.83,37.83,24982.0,34.6242,34.6787,34.3608,34.3608,24982.0
2016-11-11 13:00:00,37.83,38.06,37.79,38.06,27690.0,34.3608,34.5697,34.3245,34.5697,27690.0
2016-11-11 13:30:00,38.07,38.19,37.99,38.17,24630.0,34.5788,34.6878,34.5062,34.6697,24630.0
2016-11-11 14:00:00,38.14,38.36,38.13,38.32,42389.0,34.6424,34.8422,34.6333,34.8059,42389.0
2016-11-11 14:30:00,38.31,38.54,38.26,38.43,85401.0,34.7968,35.0057,34.7514,34.9058,85401.0
2016-11-11 15:00:00,38.43,38.5,38.34,38.38,64212.0,34.9058,34.9694,34.8241,34.8604,64212.0
2016-11-11 15:30:00,38.39,38.68,38.39,38.64,159107.0,34.8695,35.1329,34.8695,35.0966,159107.0
2016-11-14 09:30:00,39.01,39.68,38.81,39.61,86420.0,35.4326,36.0412,35.251,35.9776,86420.0
2016-11-14 10:00:00,39.62,39.95,39.37,39.46,166795.0,35.9867,36.2864,35.7596,35.8414,166795.0
2016-11-14 10:30:00,39.46,39.46,38.91,38.94,82851.0,35.8414,35.8414,35.3418,35.369,82851.0
2016-11-14 11:00:00,38.92,39.0,38.81,38.9,50141.0,35.3509,35.4235,35.251,35.3327,50141.0
2016-11-14 11:30:00,38.89,39.11,38.88,38.96,36336.0,35.3236,35.5235,35.3145,35.3872,36336.0
2016-11-14 12:00:00,38.98,38.98,38.69,38.76,23975.0,35.4054,35.4054,35.142,35.2056,23975.0
2016-11-14 12:30:00,38.75,38.83,38.68,38.81,79770.0,35.1965,35.2691,35.1329,35.251,79770.0
2016-11-14 13:00:00,38.81,38.82,38.62,38.64,62620.0,35.251,35.2601,35.0784,35.0966,62620.0
2016-11-14 13:30:00,38.67,38.82,38.67,38.74,61143.0,35.1238,35.2601,35.1238,35.1874,61143.0
2016-11-14 14:00:00,38.74,38.77,38.55,38.6,38733.0,35.1874,35.2146,35.0148,35.0602,38733.0
2016-11-14 14:30:00,38.6,38.68,38.51,38.68,57139.0,35.0602,35.1329,34.9785,35.1329,57139.0
2016-11-14 15:00:00,38.68,38.89,38.58,38.83,147039.0,35.1329,35.3236,35.0421,35.2691,147039.0
2016-11-14 15:30:00,38.84,38.96,38.78,38.93,139806.0,35.2782,35.3872,35.2237,35.36,139806.0
2016-11-15 09:30:00,38.78,38.78,38.24,38.75,54165.0,35.2237,35.2237,34.7332,35.1965,54165.0
2016-11-15 10:00:00,38.73,38.89,38.62,38.63,45864.0,35.1783,35.3236,35.0784,35.0875,45864.0
2016-11-15 10:30:00,38.61,38.67,38.49,38.55,23579.0,35.0693,35.1238,34.9603,35.0148,23579.0
2016-11-15 11:00:00,38.56,38.63,38.45,38.48,50816.0,35.0239,35.0875,34.924,34.9512,50816.0
2016-11-15 11:30:00,38.46,38.55,38.44,38.52,56658.0,34.9331,35.0148,34.9149,34.9876,56658.0
2016-11-15 12:00:00,38.52,38.55,38.44,38.48,132019.0,34.9876,35.0148,34.9149,34.9512,132019.0
2016-11-15 12:30:00,38.47,38.47,38.34,38.36,64078.0,34.9421,34.9421,34.8241,34.8422,64078.0
2016-11-15 13:00:00,38.37,38.44,38.3,38.41,132525.0,34.8513,34.9149,34.7877,34.8876,132525.0
2016-11-15 13:30:00,38.4,38.44,38.28,38.31,18031.0,34.8786,34.9149,34.7696,34.7968,18031.0
2016-11-15 14:00:00,38.32,38.34,38.08,38.16,103130.0,34.8059,34.8241,34.5879,34.6606,103130.0
2016-11-15 14:30:00,38.17,38.53,38.17,38.48,63419.0,34.6697,34.9966,34.6697,34.9512,63419.0
2016-11-15 15:00:00,38.49,38.56,38.48,38.54,14749.0,34.9603,35.0239,34.9512,35.0057,14749.0
2016-11-15 15:30:00,38.54,38.67,38.46,38.53,69776.0,35.0057,35.1238,34.9331,34.9966,69776.0
2016-11-16 09:30:00,38.3,38.53,38.1,38.26,12523.0,34.7877,34.9966,34.6061,34.7514,12523.0
2016-11-16 10:00:00,38.22,38.45,38.14,38.41,23183.0,34.7151,34.924,34.6424,34.8876,23183.0
2016-11-16 10:30:00,38.4,38.51,38.36,38.43,17102.0,34.8786,34.9785,34.8422,34.9058,17102.0
2016-11-16 11:00:00,38.43,38.47,38.36,38.4,9420.0,34.9058,34.9421,34.8422,34.8786,9420.0
2016-11-16 11:30:00,38.41,38.41,38.13,38.13,13535.0,34.8876,34.8876,34.6333,34.6333,13535.0
2016-11-16 12:00:00,38.1,38.14,38.0,38.06,13715.0,34.6061,34.6424,34.5152,34.5697,13715.0
2016-11-16 12:30:00,38.08,38.08,37.98,38.04,17135.0,34.5879,34.5879,34.4971,34.5516,17135.0
2016-11-16 13:00:00,38.03,38.06,37.99,38.02,12512.0,34.5425,34.5697,34.5062,34.5334,12512.0
2016-11-16 13:30:00,38.03,38.07,37.99,38.05,7702.0,34.5425,34.5788,34.5062,34.5607,7702.0
2016-11-16 14:00:00,38.04,38.09,38.02,38.06,7025.0,34.5516,34.597,34.5334,34.5697,7025.0
2016-11-16 14:30:00,38.05,38.16,38.03,38.13,15560.0,34.5607,34.6606,34.5425,34.6333,15560.0
2016-11-16 15:00:00,38.15,38.2,38.03,38.05,45580.0,34.6515,34.6969,34.5425,34.5607,45580.0
2016-11-16 15:30:00,38.05,38.19,38.05,38.17,61753.0,34.5607,34.6878,34.5607,34.6697,61753.0
2016-11-17 09:30:00,38.21,38.43,38.15,38.26,10127.0,34.706,34.9058,34.6515,34.7514,10127.0
2016-11-17 10:00:00,38.26,38.3,38.25,38.26,7065.0,34.7514,34.7877,34.7423,34.7514,7065.0
2016-11-17 10:30:00,38.25,38.26,38.12,38.21,10146.0,34.7423,34.7514,34.6242,34.706,10146.0
2016-11-17 11:00:00,38.2,38.41,38.2,38.3,6554.0,34.6969,34.8876,34.6969,34.7877,6554.0
2016-11-17 11:30:00,38.27,38.4,38.23,38.31,17285.0,34.7605,34.8786,34.7242,34.7968,17285.0
2016-11-17 12:00:00,38.35,38.39,38.31,38.33,3600.0,34.8332,34.8695,34.7968,34.815,3600.0
2016-11-17 12:30:00,38.35,38.35,38.23,38.23,7944.0,34.8332,34.8332,34.7242,34.7242,7944.0
2016-11-17 13:00:00,38.27,38.31,38.22,38.27,7642.0,34.7605,34.7968,34.7151,34.7605,7642.0
2016-11-17 13:30:00,38.3,38.33,38.23,38.26,7941.0,34.7877,34.815,34.7242,34.7514,7941.0
2016-11-17 14:00:00,38.25,38.3,38.22,38.25,13470.0,34.7423,34.7877,34.7151,34.7423,13470.0
2016-11-17 14:30:00,38.25,38.29,38.23,38.24,10350.0,34.7423,34.7787,34.7242,34.7332,10350.0
2016-11-17 15:00:00,38.24,38.27,38.22,38.22,13556.0,34.7332,34.7605,34.7151,34.7151,13556.0
2016-11-17 15:30:00,38.23,38.27,38.2,38.26,44366.0,34.7242,34.7605,34.6969,34.7514,44366.0
2016-11-18 09:30:00,38.25,38.4,38.21,38.25,13779.0,34.7423,34.8786,34.706,34.7423,13779.0
2016-11-18 10:00:00,38.27,38.34,38.2,38.26,14559.0,34.7605,34.8241,34.6969,34.7514,14559.0
2016-11-18 10:30:00,38.28,38.63,38.2,38.49,67247.0,34.7696,35.0875,34.6969,34.9603,67247.0
2016-11-18 11:00:00,38.5,38.52,38.26,38.44,39416.0,34.9694,34.9876,34.7514,34.9149,39416.0
2016-11-18 11:30:00,38.42,38.45,38.39,38.43,14679.0,34.8967,34.924,34.8695,34.9058,14679.0
2016-11-18 12:00:00,38.41,38.45,38.36,38.4,9011.0,34.8876,34.924,34.8422,34.8786,9011.0
2016-11-18 12:30:00,38.37,38.53,38.28,38.53,19340.0,34.8513,34.9966,34.7696,34.9966,19340.0
2016-11-18 13:00:00,38.53,38.84,38.48,38.77,127225.0,34.9966,35.2782,34.9512,35.2146,127225.0
2016-11-18 13:30:00,38.76,38.83,38.69,38.7,35325.0,35.2056,35.2691,35.142,35.1511,35325.0
2016-11-18 14:00:00,38.73,38.74,38.63,38.66,26187.0,35.1783,35.1874,35.0875,35.1147,26187.0
2016-11-18 14:30:00,38.65,38.97,38.63,38.89,80746.0,35.1056,35.3963,35.0875,35.3236,80746.0
2016-11-18 15:00:00,38.9,39.06,38.51,38.71,105098.0,35.3327,35.478,34.9785,35.1601,105098.0
2016-11-18 15:30:00,38.73,38.99,38.72,38.77,248127.0,35.1783,35.4145,35.1692,35.2146,248127.0
2016-11-21 09:30:00,39.1,39.53,38.97,39.16,73052.0,35.5144,35.9049,35.3963,35.5689,73052.0
2016-11-21 10:00:00,39.12,39.27,39.06,39.11,27935.0,35.5325,35.6688,35.478,35.5235,27935.0
2016-11-21 10:30:00,39.11,39.21,39.06,39.17,29770.0,35.5235,35.6143,35.478,35.578,29770.0
2016-11-21 11:00:00,39.14,39.2,39.06,39.08,17334.0,35.5507,35.6052,35.478,35.4962,17334.0
2016-11-21 11:30:00,39.1,39.17,39.02,39.17,20970.0,35.5144,35.578,35.4417,35.578,20970.0
2016-11-21 12:00:00,39.17,39.17,39.1,39.14,19144.0,35.578,35.578,35.5144,35.5507,19144.0
2016-11-21 12:30:00,39.14,39.38,39.13,39.32,17353.0,35.5507,35.7687,35.5416,35.7142,17353.0
2016-11-21 13:00:00,39.3,39.42,39.3,39.38,14747.0,35.696,35.805,35.696,35.7687,14747.0
2016-11-21 13:30:00,39.37,39.41,39.33,39.38,16738.0,35.7596,35.7959,35.7233,35.7687,16738.0
2016-11-21 14:00:00,39.39,39.45,39.35,39.36,29517.0,35.7778,35.8323,35.7414,35.7505,29517.0
2016-11-21 14:30:00,39.35,39.42,39.3,39.34,36770.0,35.7414,35.805,35.696,35.7324,36770.0
2016-11-21 15:00:00,39.36,39.39,39.26,39.37,32265.0,35.7505,35.7778,35.6597,35.7596,32265.0
2016-11-21 15:30:00,39.38,39.54,39.34,39.51,146838.0,35.7687,35.914,35.7324,35.8868,146838.0
2016-11-22 09:30:00,39.72,39.75,39.35,39.67,14057.0,36.0775,36.1048,35.7414,36.0321,14057.0
2016-11-22 10:00:00,39.66,39.73,39.55,39.64,13796.0,36.023,36.0866,35.9231,36.0049,13796.0
2016-11-22 10:30:00,39.64,39.75,39.6,39.66,25240.0,36.0049,36.1048,35.9685,36.023,25240.0
2016-11-22 11:00:00,39.63,39.64,39.48,39.48,14941.0,35.9958,36.0049,35.8595,35.8595,14941.0
2016-11-22 11:30:00,39.5,39.5,39.35,39.36,14210.0,35.8777,35.8777,35.7414,35.7505,14210.0
2016-11-22 12:00:00,39.35,39.35,39.26,39.33,8774.0,35.7414,35.7414,35.6597,35.7233,8774.0
2016-11-22 12:30:00,39.32,39.51,39.32,39.47,12400.0,35.7142,35.8868,35.7142,35.8504,12400.0
2016-11-22 13:00:00,39.47,39.51,39.44,39.45,6400.0,35.8504,35.8868,35.8232,35.8323,6400.0
2016-11-22 13:30:00,39.45,39.47,39.41,39.41,9425.0,35.8323,35.8504,35.7959,35.7959,9425.0
2016-11-22 14:00:00,39.41,39.48,39.4,39.45,15136.0,35.7959,35.8595,35.7869,35.8323,15136.0
2016-11-22 14:30:00,39.46,39.56,39.45,39.5,16147.0,35.8414,35.9322,35.8323,35.8777,16147.0
2016-11-22 15:00:00,39.51,39.61,39.51,39.56,16732.0,35.8868,35.9776,35.8868,35.9322,16732.0
2016-11-22 15:30:00,39.56,39.76,39.56,39.72,61706.0,35.9322,36.1138,35.9322,36.0775,61706.0
2016-11-23 09:30:00,39.71,39.85,39.59,39.84,16425.0,36.0684,36.1956,35.9594,36.1865,16425.0
2016-11-23 10:00:00,39.76,40.09,39.74,40.09,26958.0,36.1138,36.4136,36.0957,36.4136,26958.0
2016-11-23 10:30:00,40.06,40.08,39.84,40.02,109975.0,36.3863,36.4045,36.1865,36.35,109975.0
2016-11-23 11:00:00,40.03,40.03,39.81,39.9,17730.0,36.3591,36.3591,36.1593,36.241,17730.0
2016-11-23 11:30:00,39.89,40.19,39.88,40.19,16373.0,36.2319,36.5044,36.2228,36.5044,16373.0
2016-11-23 12:00:00,40.19,40.42,40.18,40.42,40126.0,36.5044,36.7133,36.4953,36.7133,40126.0
2016-11-23 12:30:00,40.41,40.57,40.4,40.57,41072.0,36.7042,36.8496,36.6952,36.8496,41072.0
2016-11-23 13:00:00,40.57,40.69,40.53,40.58,43619.0,36.8496,36.9586,36.8132,36.8587,43619.0
2016-11-23 13:30:00,40.57,40.68,40.54,40.59,38836.0,36.8496,36.9495,36.8223,36.8677,38836.0
2016-11-23 14:00:00,40.6,40.62,40.52,40.55,51417.0,36.8768,36.895,36.8042,36.8314,51417.0
2016-11-23 14:30:00,40.54,40.67,40.54,40.62,47347.0,36.8223,36.9404,36.8223,36.895,47347.0
2016-11-23 15:00:00,40.62,40.79,40.6,40.75,71557.0,36.895,37.0494,36.8768,37.0131,71557.0
2016-11-23 15:30:00,40.76,40.81,40.72,40.77,155522.0,37.0221,37.0676,36.9858,37.0312,155522.0
2016-11-25 09:30:00,40.72,40.8,40.4,40.54,19086.0,36.9858,37.0585,36.6952,36.8223,19086.0
2016-11-25 10:00:00,40.5,40.63,40.46,40.5,15162.0,36.786,36.9041,36.7497,36.786,15162.0
2016-11-25 10:30:00,40.5,40.5,40.25,40.33,20598.0,36.786,36.786,36.5589,36.6316,20598.0
2016-11-25 11:00:00,40.33,40.39,40.17,40.22,21809.0,36.6316,36.6861,36.4863,36.5317,21809.0
2016-11-25 11:30:00,40.21,40.28,40.13,40.18,18224.0,36.5226,36.5862,36.4499,36.4953,18224.0
2016-11-25 12:00:00,40.19,40.21,40.11,40.15,20856.0,36.5044,36.5226,36.4318,36.4681,20856.0
2016-11-25 12:30:00,40.15,40.3,40.13,40.3,43744.0,36.4681,36.6043,36.4499,36.6043,43744.0
2016-11-28 09:30:00,40.15,40.44,40.04,40.4,48127.0,36.4681,36.7315,36.3682,36.6952,48127.0
2016-11-28 10:00:00,40.4,40.48,40.32,40.38,43283.0,36.6952,36.7678,36.6225,36.677,43283.0
2016-11-28 10:30:00,40.36,40.46,40.33,40.38,37529.0,36.6588,36.7497,36.6316,36.677,37529.0
2016-11-28 11:00:00,40.37,40.4,40.04,40.18,37971.0,36.6679,36.6952,36.3682,36.4953,37971.0
2016-11-28 11:30:00,40.21,40.28,40.16,40.2,20403.0,36.5226,36.5862,36.4772,36.5135,20403.0
2016-11-28 12:00:00,40.22,40.32,40.2,40.21,15197.0,36.5317,36.6225,36.5135,36.5226,15197.0
2016-11-28 12:30:00,40.22,40.34,40.22,40.32,12953.0,36.5317,36.6407,36.5317,36.6225,12953.0
2016-11-28 13:00:00,40.33,40.34,40.25,40.31,7174.0,36.6316,36.6407,36.5589,36.6134,7174.0
2016-11-28 13:30:00,40.3,40.36,40.29,40.3,9201.0,36.6043,36.6588,36.5952,36.6043,9201.0
2016-11-28 14:00:00,40.31,40.36,40.2,40.2,9374.0,36.6134,36.6588,36.5135,36.5135,9374.0
2016-11-28 14:30:00,40.2,40.27,40.18,40.19,12978.0,36.5135,36.5771,36.4953,36.5044,12978.0
2016-11-28 15:00:00,40.18,40.3,40.1,40.11,38020.0,36.4953,36.6043,36.4227,36.4318,38020.0
2016-11-28 15:30:00,40.12,40.16,39.97,39.99,268436.0,36.4408,36.4772,36.3046,36.3228,268436.0
2016-11-29 09:30:00,39.7,39.85,39.21,39.36,61623.0,36.0594,36.1956,35.6143,35.7505,61623.0
2016-11-29 10:00:00,39.36,39.49,39.12,39.31,44886.0,35.7505,35.8686,35.5325,35.7051,44886.0
2016-11-29 10:30:00,39.31,39.39,39.21,39.26,15400.0,35.7051,35.7778,35.6143,35.6597,15400.0
2016-11-29 11:00:00,39.26,39.33,39.13,39.14,26966.0,35.6597,35.7233,35.5416,35.5507,26966.0
2016-11-29 11:30:00,39.15,39.27,39.11,39.15,25323.0,35.5598,35.6688,35.5235,35.5598,25323.0
2016-11-29 12:00:00,39.12,39.13,38.95,38.96,17611.0,35.5325,35.5416,35.3781,35.3872,17611.0
2016-11-29 12:30:00,38.96,38.98,38.9,38.95,30010.0,35.3872,35.4054,35.3327,35.3781,30010.0
2016-11-29 13:00:00,38.95,38.97,38.77,38.84,114056.0,35.3781,35.3963,35.2146,35.2782,114056.0
2016-11-29 13:30:00,38.83,38.98,38.81,38.95,58876.0,35.2691,35.4054,35.251,35.3781,58876.0
2016-11-29 14:00:00,38.95,38.96,38.9,38.93,46315.0,35.3781,35.3872,35.3327,35.36,46315.0
2016-11-29 14:30:00,38.93,38.99,38.78,38.81,36784.0,35.36,35.4145,35.2237,35.251,36784.0
2016-11-29 15:00:00,38.82,38.82,38.67,38.7,40945.0,35.2601,35.2601,35.1238,35.1511,40945.0
2016-11-29 15:30:00,38.71,38.79,38.64,38.77,133148.0,35.1601,35.2328,35.0966,35.2146,133148.0
2016-11-30 09:30:00,39.41,40.14,39.36,40.04,81790.0,35.7959,36.459,35.7505,36.3682,81790.0
2016-11-30 10:00:00,40.04,40.17,39.72,39.77,49579.0,36.3682,36.4863,36.0775,36.1229,49579.0
2016-11-30 10:30:00,39.77,39.85,39.75,39.81,14511.0,36.1229,36.1956,36.1048,36.1593,14511.0
2016-11-30 11:00:00,39.8,40.14,39.7,39.94,118556.0,36.1502,36.459,36.0594,36.2773,118556.0
2016-11-30 11:30:00,39.93,40.05,39.87,39.96,35142.0,36.2683,36.3773,36.2138,36.2955,35142.0
2016-11-30 12:00:00,39.95,39.98,39.92,39.97,17877.0,36.2864,36.3137,36.2592,36.3046,17877.0
2016-11-30 12:30:00,39.96,40.07,39.87,39.9,33377.0,36.2955,36.3954,36.2138,36.241,33377.0
2016-11-30 13:00:00,39.89,40.1,39.89,40.02,53763.0,36.2319,36.4227,36.2319,36.35,53763.0
2016-11-30 13:30:00,40.05,40.09,39.99,40.08,159333.0,36.3773,36.4136,36.3228,36.4045,159333.0
2016-11-30 14:00:00,40.06,40.14,39.98,40.14,91887.0,36.3863,36.459,36.3137,36.459,91887.0
2016-11-30 14:30:00,40.13,40.3,40.12,40.29,54997.0,36.4499,36.6043,36.4408,36.5952,54997.0
2016-11-30 15:00:00,40.29,40.46,40.28,40.45,55137.0,36.5952,36.7497,36.5862,36.7406,55137.0
2016-11-30 15:30:00,40.45,40.48,40.35,40.38,189543.0,36.7406,36.7678,36.6497,36.677,189543.0
2016-12-01 09:30:00,40.87,41.38,40.82,41.31,58943.0,37.1221,37.5853,37.0766,37.5217,58943.0
2016-12-01 10:00:00,41.32,41.87,41.28,41.75,33365.0,37.5308,38.0304,37.4945,37.9214,33365.0
2016-12-01 10:30:00,41.74,41.77,41.54,41.58,48209.0,37.9123,37.9395,37.7306,37.7669,48209.0
2016-12-01 11:00:00,41.57,41.69,41.33,41.44,29828.0,37.7579,37.8669,37.5399,37.6398,29828.0
2016-12-01 11:30:00,41.44,41.62,41.42,41.55,46244.0,37.6398,37.8033,37.6216,37.7397,46244.0
2016-12-01 12:00:00,41.56,41.89,41.54,41.88,46048.0,37.7488,38.0485,37.7306,38.0394,46048.0
2016-12-01 12:30:00,41.87,41.88,41.8,41.82,50215.0,38.0304,38.0394,37.9668,37.9849,50215.0
2016-12-01 13:00:00,41.82,42.02,41.8,42.0,51254.0,37.9849,38.1666,37.9668,38.1484,51254.0
2016-12-01 13:30:00,41.99,42.05,41.96,41.98,81204.0,38.1393,38.1938,38.1121,38.1303,81204.0
2016-12-01 14:00:00,41.99,42.2,41.99,42.19,70225.0,38.1393,38.3301,38.1393,38.321,70225.0
2016-12-01 14:30:00,42.19,42.24,42.12,42.23,83091.0,38.321,38.3664,38.2574,38.3573,83091.0
2016-12-01 15:00:00,42.22,42.24,41.76,41.81,225939.0,38.3483,38.3664,37.9304,37.9759,225939.0
2016-12-01 15:30:00,41.8,42.0,41.75,41.98,263788.0,37.9668,38.1484,37.9214,38.1303,263788.0
2016-12-02 09:30:00,41.96,42.05,41.26,41.59,46311.0,38.1121,38.1938,37.4763,37.776,46311.0
2016-12-02 10:00:00,41.6,41.6,41.24,41.38,21238.0,37.7851,37.7851,37.4581,37.5853,21238.0
2016-12-02 10:30:00,41.44,41.69,41.37,41.6,56971.0,37.6398,37.8669,37.5762,37.7851,56971.0
2016-12-02 11:00:00,41.59,41.75,41.55,41.55,43038.0,37.776,37.9214,37.7397,37.7397,43038.0
2016-12-02 11:30:00,41.53,41.57,41.25,41.37,58349.0,37.7215,37.7579,37.4672,37.5762,58349.0
2016-12-02 12:00:00,41.37,41.44,41.26,41.27,70224.0,37.5762,37.6398,37.4763,37.4854,70224.0
2016-12-02 12:30:00,41.26,41.42,41.18,41.21,52099.0,37.4763,37.6216,37.4036,37.4309,52099.0
2016-12-02 13:00:00,41.2,41.23,40.99,41.03,41470.0,37.4218,37.449,37.2311,37.2674,41470.0
2016-12-02 13:30:00,41.02,41.24,41.02,41.24,17760.0,37.2583,37.4581,37.2583,37.4581,17760.0
2016-12-02 14:00:00,41.22,41.33,41.15,41.23,20503.0,37.44,37.5399,37.3764,37.449,20503.0
2016-12-02 14:30:00,41.2,41.34,41.2,41.28,22008.0,37.4218,37.549,37.4218,37.4945,22008.0
2016-12-02 15:00:00,41.27,41.42,41.27,41.35,50692.0,37.4854,37.6216,37.4854,37.558,50692.0
2016-12-02 15:30:00,41.36,41.43,41.18,41.28,157120.0,37.5671,37.6307,37.4036,37.4945,157120.0
2016-12-05 09:30:00,41.7,41.87,41.61,41.69,21152.0,37.8759,38.0304,37.7942,37.8669,21152.0
2016-12-05 10:00:00,41.58,41.66,41.39,41.45,28739.0,37.7669,37.8396,37.5944,37.6489,28739.0
2016-12-05 10:30:00,41.44,41.45,41.29,41.32,23632.0,37.6398,37.6489,37.5035,37.5308,23632.0
2016-12-05 11:00:00,41.29,41.3,41.12,41.3,20035.0,37.5035,37.5126,37.3491,37.5126,20035.0
2016-12-05 11:30:00,41.3,41.35,41.27,41.29,16543.0,37.5126,37.558,37.4854,37.5035,16543.0
2016-12-05 12:00:00,41.29,41.29,41.17,41.25,19131.0,37.5035,37.5035,37.3945,37.4672,19131.0
2016-12-05 12:30:00,41.26,41.28,41.16,41.18,10904.0,37.4763,37.4945,37.3855,37.4036,10904.0
2016-12-05 13:00:00,41.19,41.22,41.16,41.16,12167.0,37.4127,37.44,37.3855,37.3855,12167.0
2016-12-05 13:30:00,41.16,41.16,40.99,41.01,24802.0,37.3855,37.3855,37.2311,37.2492,24802.0
2016-12-05 14:00:00,41.01,41.01,40.91,40.94,11100.0,37.2492,37.2492,37.1584,37.1856,11100.0
2016-12-05 14:30:00,40.92,41.0,40.91,40.98,11390.0,37.1675,37.2401,37.1584,37.222,11390.0
2016-12-05 15:00:00,40.98,41.02,40.96,41.0,32205.0,37.222,37.2583,37.2038,37.2401,32205.0
2016-12-05 15:30:00,41.01,41.06,40.97,41.0,84735.0,37.2492,37.2946,37.2129,37.2401,84735.0
2016-12-06 09:30:00,40.95,41.08,40.57,40.62,23788.0,37.1947,37.3128,36.8496,36.895,23788.0
2016-12-06 10:00:00,40.61,40.83,40.58,40.61,24581.0,36.8859,37.0857,36.8587,36.8859,24581.0
2016-12-06 10:30:00,40.62,40.82,40.6,40.79,15683.0,36.895,37.0766,36.8768,37.0494,15683.0
2016-12-06 11:00:00,40.82,41.03,40.74,40.97,12679.0,37.0766,37.2674,37.004,37.2129,12679.0
2016-12-06 11:30:00,40.99,41.12,40.89,41.01,15098.0,37.2311,37.3491,37.1402,37.2492,15098.0
2016-12-06 12:00:00,41.01,41.19,40.93,41.19,21676.0,37.2492,37.4127,37.1766,37.4127,21676.0
2016-12-06 12:30:00,41.17,41.35,41.17,41.32,10678.0,37.3945,37.558,37.3945,37.5308,10678.0
2016-12-06 13:00:00,41.31,41.33,41.25,41.32,12503.0,37.5217,37.5399,37.4672,37.5308,12503.0
2016-12-06 13:30:00,41.32,41.37,41.27,41.34,13264.0,37.5308,37.5762,37.4854,37.549,13264.0
2016-12-06 14:00:00,41.34,41.37,41.25,41.26,21222.0,37.549,37.5762,37.4672,37.4763,21222.0
2016-12-06 14:30:00,41.3,41.36,41.24,41.28,18303.0,37.5126,37.5671,37.4581,37.4945,18303.0
2016-12-06 15:00:00,41.29,41.3,41.09,41.15,72908.0,37.5035,37.5126,37.3219,37.3764,72908.0
2016-12-06 15:30:00,41.17,41.21,41.12,41.18,128606.0,37.3945,37.4309,37.3491,37.4036,128606.0
2016-12-07 09:30:00,41.04,41.16,40.81,40.86,21246.0,37.387,37.4964,37.1775,37.2231,21246.0
2016-12-07 10:00:00,40.87,41.01,40.83,40.91,46206.0,37.2322,37.3597,37.1957,37.2686,46206.0
2016-12-07 10:30:00,40.92,41.16,40.88,41.07,203996.0,37.2777,37.4964,37.2413,37.4144,203996.0
2016-12-07 11:00:00,41.06,41.2,40.96,41.13,31943.0,37.4053,37.5328,37.3142,37.469,31943.0
2016-12-07 11:30:00,41.1,41.14,41.02,41.09,42852.0,37.4417,37.4781,37.3688,37.4326,42852.0
2016-12-07 12:00:00,41.1,41.16,41.08,41.13,14097.0,37.4417,37.4964,37.4235,37.469,14097.0
2016-12-07 12:30:00,41.14,41.21,41.14,41.2,10599.0,37.4781,37.5419,37.4781,37.5328,10599.0
2016-12-07 13:00:00,41.2,41.4,41.13,41.39,36558.0,37.5328,37.715,37.469,37.7059,36558.0
2016-12-07 13:30:00,41.4,41.83,41.38,41.83,20338.0,37.715,38.1067,37.6968,38.1067,20338.0
2016-12-07 14:00:00,41.8,41.84,41.63,41.63,46049.0,38.0794,38.1158,37.9245,37.9245,46049.0
2016-12-07 14:30:00,41.63,41.85,41.55,41.82,38787.0,37.9245,38.125,37.8517,38.0976,38787.0
2016-12-07 15:00:00,41.82,41.86,41.77,41.79,40456.0,38.0976,38.1341,38.0521,38.0703,40456.0
2016-12-07 15:30:00,41.79,41.86,41.75,41.8,165249.0,38.0703,38.1341,38.0339,38.0794,165249.0
2016-12-08 09:30:00,41.95,42.03,41.39,41.49,34459.0,38.2161,38.2889,37.7059,37.797,34459.0
2016-12-08 10:00:00,41.48,41.54,41.34,41.41,34532.0,37.7879,37.8425,37.6603,37.7241,34532.0
2016-12-08 10:30:00,41.41,41.55,41.39,41.55,17047.0,37.7241,37.8517,37.7059,37.8517,17047.0
2016-12-08 11:00:00,41.55,41.74,41.55,41.71,15151.0,37.8517,38.0247,37.8517,37.9974,15151.0
2016-12-08 11:30:00,41.72,41.88,41.71,41.87,21529.0,38.0065,38.1523,37.9974,38.1432,21529.0
2016-12-08 12:00:00,41.87,42.08,41.87,42.05,45104.0,38.1432,38.3345,38.1432,38.3071,45104.0
2016-12-08 12:30:00,42.06,42.15,42.02,42.15,18911.0,38.3163,38.3982,38.2798,38.3982,18911.0
2016-12-08 13:00:00,42.16,42.41,42.15,42.4,40864.0,38.4074,38.6351,38.3982,38.626,40864.0
2016-12-08 13:30:00,42.4,42.47,42.35,42.45,16997.0,38.626,38.6898,38.5804,38.6715,16997.0
2016-12-08 14:00:00,42.44,42.44,42.3,42.36,35376.0,38.6624,38.6624,38.5349,38.5896,35376.0
2016-12-08 14:30:00,42.36,42.38,42.13,42.14,30847.0,38.5896,38.6078,38.38,38.3891,30847.0
2016-12-08 15:00:00,42.12,42.17,42.05,42.13,48695.0,38.3709,38.4165,38.3071,38.38,48695.0
2016-12-08 15:30:00,42.13,42.25,42.08,42.16,159246.0,38.38,38.4893,38.3345,38.4074,159246.0
2016-12-09 09:30:00,42.11,42.7,42.0,42.68,57705.0,38.3618,38.8993,38.2616,38.8811,57705.0
2016-12-09 10:00:00,42.66,42.84,42.49,42.83,89983.0,38.8629,39.0268,38.708,39.0177,89983.0
2016-12-09 10:30:00,42.84,42.97,42.64,42.7,68966.0,39.0268,39.1453,38.8446,38.8993,68966.0
2016-12-09 11:00:00,42.69,42.69,42.54,42.65,40111.0,38.8902,38.8902,38.7535,38.8537,40111.0
2016-12-09 11:30:00,42.64,42.66,42.47,42.48,29076.0,38.8446,38.8629,38.6898,38.6989,29076.0
2016-12-09 12:00:00,42.49,42.54,42.47,42.53,22445.0,38.708,38.7535,38.6898,38.7444,22445.0
2016-12-09 12:30:00,42.52,42.66,42.51,42.57,17111.0,38.7353,38.8629,38.7262,38.7809,17111.0
2016-12-09 13:00:00,42.58,42.62,42.54,42.59,22290.0,38.79,38.8264,38.7535,38.7991,22290.0
2016-12-09 13:30:00,42.59,42.64,42.56,42.64,42986.0,38.7991,38.8446,38.7718,38.8446,42986.0
2016-12-09 14:00:00,42.65,42.71,42.63,42.64,15271.0,38.8537,38.9084,38.8355,38.8446,15271.0
2016-12-09 14:30:00,42.64,42.66,42.6,42.65,24238.0,38.8446,38.8629,38.8082,38.8537,24238.0
2016-12-09 15:00:00,42.62,42.75,42.62,42.65,34065.0,38.8264,38.9448,38.8264,38.8537,34065.0
2016-12-09 15:30:00,42.66,42.74,42.63,42.74,124342.0,38.8629,38.9357,38.8355,38.9357,124342.0
2016-12-12 09:30:00,42.82,42.96,42.3,42.78,35977.0,39.0086,39.1362,38.5349,38.9722,35977.0
2016-12-12 10:00:00,42.76,42.9,42.47,42.47,20014.0,38.954,39.0815,38.6898,38.6898,20014.0
2016-12-12 10:30:00,42.47,42.65,42.41,42.43,17957.0,38.6898,38.8537,38.6351,38.6533,17957.0
2016-12-12 11:00:00,42.45,42.69,42.43,42.63,14347.0,38.6715,38.8902,38.6533,38.8355,14347.0
2016-12-12 11:30:00,42.6,42.71,42.52,42.55,49704.0,38.8082,38.9084,38.7353,38.7626,49704.0
2016-12-12 12:00:00,42.53,42.53,42.29,42.33,28834.0,38.7444,38.7444,38.5258,38.5622,28834.0
2016-12-12 12:30:00,42.33,42.52,42.32,42.32,12061.0,38.5622,38.7353,38.5531,38.5531,12061.0
2016-12-12 13:00:00,42.32,42.45,42.32,42.45,8030.0,38.5531,38.6715,38.5531,38.6715,8030.0
2016-12-12 13:30:00,42.45,42.47,42.41,42.45,31332.0,38.6715,38.6898,38.6351,38.6715,31332.0
2016-12-12 14:00:00,42.45,42.5,42.33,42.48,29826.0,38.6715,38.7171,38.5622,38.6989,29826.0
2016-12-12 14:30:00,42.48,42.49,42.25,42.29,25491.0,38.6989,38.708,38.4893,38.5258,25491.0
2016-12-12 15:00:00,42.28,42.41,42.28,42.37,32663.0,38.5167,38.6351,38.5167,38.5987,32663.0
2016-12-12 15:30:00,42.33,42.41,42.32,42.38,76109.0,38.5622,38.6351,38.5531,38.6078,76109.0
2016-12-13 09:30:00,42.79,43.07,42.37,42.39,81894.0,38.9813,39.2364,38.5987,38.6169,81894.0
2016-12-13 10:00:00,42.42,42.49,42.24,42.28,38802.0,38.6442,38.708,38.4802,38.5167,38802.0
2016-12-13 10:30:00,42.29,42.33,42.21,42.26,68991.0,38.5258,38.5622,38.4529,38.4985,68991.0
2016-12-13 11:00:00,42.26,42.35,42.21,42.35,58555.0,38.4985,38.5804,38.4529,38.5804,58555.0
2016-12-13 11:30:00,42.34,42.36,42.07,42.22,55359.0,38.5713,38.5896,38.3254,38.462,55359.0
2016-12-13 12:00:00,42.22,42.38,42.2,42.38,25317.0,38.462,38.6078,38.4438,38.6078,25317.0
2016-12-13 12:30:00,42.38,42.55,42.36,42.44,14136.0,38.6078,38.7626,38.5896,38.6624,14136.0
2016-12-13 13:00:00,42.45,42.71,42.42,42.61,37928.0,38.6715,38.9084,38.6442,38.8173,37928.0
2016-12-13 13:30:00,42.62,42.62,42.53,42.59,38380.0,38.8264,38.8264,38.7444,38.7991,38380.0
2016-12-13 14:00:00,42.59,42.59,42.29,42.29,32711.0,38.7991,38.7991,38.5258,38.5258,32711.0
2016-12-13 14:30:00,42.29,42.55,42.27,42.37,43311.0,38.5258,38.7626,38.5076,38.5987,43311.0
2016-12-13 15:00:00,42.37,42.37,42.13,42.15,22202.0,38.5987,38.5987,38.38,38.3982,22202.0
2016-12-13 15:30:00,42.15,42.18,42.06,42.12,83051.0,38.3982,38.4256,38.3163,38.3709,83051.0
2016-12-14 09:30:00,41.75,42.48,41.5,41.78,13315.0,38.0339,38.6989,37.8061,38.0612,13315.0
2016-12-14 10:00:00,41.73,41.85,41.58,41.85,22254.0,38.0156,38.125,37.879,38.125,22254.0
2016-12-14 10:30:00,41.95,41.98,41.79,41.87,9114.0,38.2161,38.2434,38.0703,38.1432,9114.0
2016-12-14 11:00:00,41.91,42.08,41.88,42.08,4978.0,38.1796,38.3345,38.1523,38.3345,4978.0
2016-12-14 11:30:00,42.04,42.05,41.79,41.81,18930.0,38.298,38.3071,38.0703,38.0885,18930.0
2016-12-14 12:00:00,41.82,41.9,41.82,41.88,4153.0,38.0976,38.1705,38.0976,38.1523,4153.0
2016-12-14 12:30:00,41.86,41.89,41.8,41.84,14033.0,38.1341,38.1614,38.0794,38.1158,14033.0
2016-12-14 13:00:00,41.85,41.91,41.8,41.87,7687.0,38.125,38.1796,38.0794,38.1432,7687.0
2016-12-14 13:30:00,41.88,41.95,41.85,41.85,5103.0,38.1523,38.2161,38.125,38.125,5103.0
2016-12-14 14:00:00,41.86,42.18,41.58,41.58,15445.0,38.1341,38.4256,37.879,37.879,15445.0
2016-12-14 14:30:00,41.58,41.71,41.48,41.48,31351.0,37.879,37.9974,37.7879,37.7879,31351.0
2016-12-14 15:00:00,41.52,41.57,41.35,41.42,45852.0,37.8243,37.8699,37.6695,37.7332,45852.0
2016-12-14 15:30:00,41.44,41.59,41.26,41.34,56104.0,37.7514,37.8881,37.5875,37.6603,56104.0
2016-12-15 09:30:00,41.21,41.47,40.86,41.47,111900.0,37.5419,37.7788,37.2231,37.7788,111900.0
2016-12-15 10:00:00,41.5,41.62,41.27,41.28,74556.0,37.8061,37.9154,37.5966,37.6057,74556.0
2016-12-15 10:30:00,41.29,41.52,41.2,41.36,32862.0,37.6148,37.8243,37.5328,37.6786,32862.0
2016-12-15 11:00:00,41.39,41.51,41.27,41.29,22509.0,37.7059,37.8152,37.5966,37.6148,22509.0
2016-12-15 11:30:00,41.29,41.39,41.19,41.29,34153.0,37.6148,37.7059,37.5237,37.6148,34153.0
2016-12-15 12:00:00,41.29,41.32,41.19,41.26,52201.0,37.6148,37.6421,37.5237,37.5875,52201.0
2016-12-15 12:30:00,41.25,41.3,41.21,41.24,47941.0,37.5784,37.6239,37.5419,37.5692,47941.0
2016-12-15 13:00:00,41.24,41.32,41.2,41.29,76157.0,37.5692,37.6421,37.5328,37.6148,76157.0
2016-12-15 13:30:00,41.27,41.34,41.06,41.07,14728.0,37.5966,37.6603,37.4053,37.4144,14728.0
2016-12-15 14:00:00,41.03,41.19,41.03,41.18,32114.0,37.3779,37.5237,37.3779,37.5146,32114.0
2016-12-15 14:30:00,41.19,41.22,41.11,41.12,19340.0,37.5237,37.551,37.4508,37.4599,19340.0
2016-12-15 15:00:00,41.11,41.29,41.1,41.2,46041.0,37.4508,37.6148,37.4417,37.5328,46041.0
2016-12-15 15:30:00,41.2,41.36,41.2,41.3,113324.0,37.5328,37.6786,37.5328,37.6239,113324.0
2016-12-16 09:30:00,41.27,41.42,41.15,41.34,139752.0,37.5966,37.7332,37.4873,37.6603,139752.0
2016-12-16 10:00:00,41.41,41.48,41.36,41.43,27792.0,37.7241,37.7879,37.6786,37.7423,27792.0
2016-12-16 10:30:00,41.44,41.46,41.3,41.36,32727.0,37.7514,37.7697,37.6239,37.6786,32727.0
2016-12-16 11:00:00,41.35,41.36,41.2,41.23,29092.0,37.6695,37.6786,37.5328,37.5601,29092.0
2016-12-16 11:30:00,41.23,41.32,41.2,41.29,33201.0,37.5601,37.6421,37.5328,37.6148,33201.0
2016-12-16 12:00:00,41.31,41.42,41.26,41.35,41402.0,37.633,37.7332,37.5875,37.6695,41402.0
2016-12-16 12:30:00,41.36,41.39,41.25,41.28,43361.0,37.6786,37.7059,37.5784,37.6057,43361.0
2016-12-16 13:00:00,41.26,41.33,41.07,41.14,57781.0,37.5875,37.6512,37.4144,37.4781,57781.0
2016-12-16 13:30:00,41.14,41.29,41.11,41.16,29559.0,37.4781,37.6148,37.4508,37.4964,29559.0
2016-12-16 14:00:00,41.14,41.14,40.91,41.12,30416.0,37.4781,37.4781,37.2686,37.4599,30416.0
2016-12-16 14:30:00,41.12,41.27,41.12,41.17,35655.0,37.4599,37.5966,37.4599,37.5055,35655.0
2016-12-16 15:00:00,41.16,41.17,41.01,41.08,43574.0,37.4964,37.5055,37.3597,37.4235,43574.0
2016-12-16 15:30:00,41.09,41.09,40.88,40.96,179209.0,37.4326,37.4326,37.2413,37.3142,179209.0
2016-12-19 09:30:00,41.07,41.09,40.76,40.81,47211.0,37.4144,37.4326,37.132,37.1775,47211.0
2016-12-19 10:00:00,40.84,40.84,40.72,40.81,33136.0,37.2049,37.2049,37.0955,37.1775,33136.0
2016-12-19 10:30:00,40.79,40.97,40.79,40.95,31965.0,37.1593,37.3233,37.1593,37.3051,31965.0
2016-12-19 11:00:00,40.94,40.99,40.65,40.68,34174.0,37.296,37.3415,37.0318,37.0591,34174.0
2016-12-19 11:30:00,40.65,40.66,40.31,40.32,38395.0,37.0318,37.0409,36.722,36.7311,38395.0
2016-12-19 12:00:00,40.28,40.49,40.24,40.49,27264.0,36.6947,36.886,36.6583,36.886,27264.0
2016-12-19 12:30:00,40.49,40.55,40.44,40.47,33794.0,36.886,36.9407,36.8405,36.8678,33794.0
2016-12-19 13:00:00,40.47,40.61,40.46,40.59,100145.0,36.8678,36.9953,36.8587,36.9771,100145.0
2016-12-19 13:30:00,40.61,40.68,40.46,40.52,35408.0,36.9953,37.0591,36.8587,36.9133,35408.0
2016-12-19 14:00:00,40.52,40.57,40.49,40.51,37089.0,36.9133,36.9589,36.886,36.9042,37089.0
2016-12-19 14:30:00,40.5,40.55,40.37,40.39,39309.0,36.8951,36.9407,36.7767,36.7949,39309.0
2016-12-19 15:00:00,40.38,40.62,40.34,40.62,71849.0,36.7858,37.0044,36.7494,37.0044,71849.0
2016-12-19 15:30:00,40.61,40.73,40.58,40.7,172065.0,36.9953,37.1046,36.968,37.0773,172065.0
2016-12-20 09:30:00,40.98,41.09,40.63,41.03,27599.0,37.3324,37.4326,37.0135,37.3779,27599.0
2016-12-20 10:00:00,41.09,41.09,40.93,40.96,23751.0,37.4326,37.4326,37.2868,37.3142,23751.0
2016-12-20 10:30:00,40.96,41.19,40.96,41.03,15719.0,37.3142,37.5237,37.3142,37.3779,15719.0
2016-12-20 11:00:00,41.0,41.07,40.95,40.97,16761.0,37.3506,37.4144,37.3051,37.3233,16761.0
2016-12-20 11:30:00,40.96,40.97,40.81,40.87,21928.0,37.3142,37.3233,37.1775,37.2322,21928.0
2016-12-20 12:00:00,40.88,41.01,40.83,40.95,16313.0,37.2413,37.3597,37.1957,37.3051,16313.0
2016-12-20 12:30:00,40.99,41.02,40.9,40.94,21214.0,37.3415,37.3688,37.2595,37.296,21214.0
2016-12-20 13:00:00,40.95,41.1,40.92,41.08,10273.0,37.3051,37.4417,37.2777,37.4235,10273.0
2016-12-20 13:30:00,41.07,41.07,40.94,40.97,11301.0,37.4144,37.4144,37.296,37.3233,11301.0
2016-12-20 14:00:00,40.97,40.99,40.91,40.97,17789.0,37.3233,37.3415,37.2686,37.3233,17789.0
2016-12-20 14:30:00,40.96,40.97,40.82,40.86,25737.0,37.3142,37.3233,37.1866,37.2231,25737.0
2016-12-20 15:00:00,40.86,40.88,40.81,40.86,16320.0,37.2231,37.2413,37.1775,37.2231,16320.0
2016-12-20 15:30:00,40.87,41.01,40.83,41.0,115961.0,37.2322,37.3597,37.1957,37.3506,115961.0
2016-12-21 09:30:00,40.89,40.99,40.3,40.48,118371.0,37.2504,37.3415,36.7129,36.8769,118371.0
2016-12-21 10:00:00,40.51,40.88,40.49,40.75,25352.0,36.9042,37.2413,36.886,37.1229,25352.0
2016-12-21 10:30:00,40.72,40.72,40.44,40.49,71070.0,37.0955,37.0955,36.8405,36.886,71070.0
2016-12-21 11:00:00,40.48,40.6,40.48,40.52,64292.0,36.8769,36.9862,36.8769,36.9133,64292.0
2016-12-21 11:30:00,40.5,40.5,40.2,40.22,76306.0,36.8951,36.8951,36.6218,36.64,76306.0
2016-12-21 12:00:00,40.22,40.26,40.15,40.15,83849.0,36.64,36.6765,36.5763,36.5763,83849.0
2016-12-21 12:30:00,40.18,40.21,40.08,40.09,25283.0,36.6036,36.6309,36.5125,36.5216,25283.0
2016-12-21 13:00:00,40.12,40.13,40.08,40.11,18697.0,36.5489,36.558,36.5125,36.5398,18697.0
2016-12-21 13:30:00,40.1,40.12,40.08,40.11,15779.0,36.5307,36.5489,36.5125,36.5398,15779.0
2016-12-21 14:00:00,40.12,40.13,40.09,40.1,15870.0,36.5489,36.558,36.5216,36.5307,15870.0
2016-12-21 14:30:00,40.1,40.11,39.97,39.97,58186.0,36.5307,36.5398,36.4123,36.4123,58186.0
2016-12-21 15:00:00,39.97,40.02,39.96,39.98,59567.0,36.4123,36.4578,36.4032,36.4214,59567.0
2016-12-21 15:30:00,39.98,39.98,39.82,39.91,169550.0,36.4214,36.4214,36.2756,36.3576,169550.0
2016-12-22 09:30:00,39.87,39.9,39.66,39.68,19311.0,36.3212,36.3485,36.1299,36.1481,19311.0
2016-12-22 10:00:00,39.69,39.77,39.53,39.53,28898.0,36.1572,36.2301,36.0115,36.0115,28898.0
2016-12-22 10:30:00,39.54,39.56,39.26,39.27,56197.0,36.0206,36.0388,35.7655,35.7746,56197.0
2016-12-22 11:00:00,39.28,39.32,39.03,39.03,97237.0,35.7837,35.8201,35.556,35.556,97237.0
2016-12-22 11:30:00,39.05,39.1,38.9,38.9,88166.0,35.5742,35.6197,35.4375,35.4375,88166.0
2016-12-22 12:00:00,38.91,39.15,38.88,39.15,40485.0,35.4466,35.6653,35.4193,35.6653,40485.0
2016-12-22 12:30:00,39.16,39.46,39.16,39.44,21344.0,35.6744,35.9477,35.6744,35.9295,21344.0
2016-12-22 13:00:00,39.43,39.51,39.3,39.3,16723.0,35.9204,35.9932,35.8019,35.8019,16723.0
2016-12-22 13:30:00,39.29,39.47,39.28,39.39,11602.0,35.7928,35.9568,35.7837,35.8839,11602.0
2016-12-22 14:00:00,39.38,39.41,39.29,39.29,12774.0,35.8748,35.9021,35.7928,35.7928,12774.0
2016-12-22 14:30:00,39.3,39.33,39.23,39.33,27113.0,35.8019,35.8293,35.7382,35.8293,27113.0
2016-12-22 15:00:00,39.34,39.38,39.31,39.37,20136.0,35.8384,35.8748,35.811,35.8657,20136.0
2016-12-22 15:30:00,39.37,39.39,39.33,39.37,84523.0,35.8657,35.8839,35.8293,35.8657,84523.0
2016-12-23 09:30:00,39.5,39.74,39.23,39.35,10596.0,35.9841,36.2028,35.7382,35.8475,10596.0
2016-12-23 10:00:00,39.35,39.51,39.35,39.5,10805.0,35.8475,35.9932,35.8475,35.9841,10805.0
2016-12-23 10:30:00,39.52,39.55,39.32,39.37,15602.0,36.0023,36.0297,35.8201,35.8657,15602.0
2016-12-23 11:00:00,39.35,39.47,39.3,39.47,21018.0,35.8475,35.9568,35.8019,35.9568,21018.0
2016-12-23 11:30:00,39.47,39.51,39.41,39.41,9843.0,35.9568,35.9932,35.9021,35.9021,9843.0
2016-12-23 12:00:00,39.41,39.44,39.33,39.39,11935.0,35.9021,35.9295,35.8293,35.8839,11935.0
2016-12-23 12:30:00,39.4,39.43,39.38,39.39,6001.0,35.893,35.9204,35.8748,35.8839,6001.0
2016-12-23 13:00:00,39.4,39.48,39.39,39.43,7425.0,35.893,35.9659,35.8839,35.9204,7425.0
2016-12-23 13:30:00,39.44,39.46,39.38,39.44,10383.0,35.9295,35.9477,35.8748,35.9295,10383.0
2016-12-23 14:00:00,39.4,39.47,39.37,39.37,10195.0,35.893,35.9568,35.8657,35.8657,10195.0
2016-12-23 14:30:00,39.37,39.42,39.33,39.33,11225.0,35.8657,35.9112,35.8293,35.8293,11225.0
2016-12-23 15:00:00,39.33,39.33,39.28,39.31,15455.0,35.8293,35.8293,35.7837,35.811,15455.0
2016-12-23 15:30:00,39.31,39.36,39.27,39.32,63017.0,35.811,35.8566,35.7746,35.8201,63017.0
2016-12-27 09:30:00,39.48,39.72,39.35,39.61,21638.0,35.9659,36.1845,35.8475,36.0843,21638.0
2016-12-27 10:00:00,39.66,39.66,39.45,39.5,22777.0,36.1299,36.1299,35.9386,35.9841,22777.0
2016-12-27 10:30:00,39.5,39.52,39.35,39.41,26963.0,35.9841,36.0023,35.8475,35.9021,26963.0
2016-12-27 11:00:00,39.43,39.49,39.41,39.42,22790.0,35.9204,35.975,35.9021,35.9112,22790.0
2016-12-27 11:30:00,39.42,39.51,39.42,39.48,22089.0,35.9112,35.9932,35.9112,35.9659,22089.0
2016-12-27 12:00:00,39.47,39.48,39.39,39.41,52448.0,35.9568,35.9659,35.8839,35.9021,52448.0
2016-12-27 12:30:00,39.4,39.41,39.26,39.34,42042.0,35.893,35.9021,35.7655,35.8384,42042.0
2016-12-27 13:00:00,39.35,39.43,39.34,39.43,27039.0,35.8475,35.9204,35.8384,35.9204,27039.0
2016-12-27 13:30:00,39.43,39.47,39.38,39.39,25309.0,35.9204,35.9568,35.8748,35.8839,25309.0
2016-12-27 14:00:00,39.4,39.49,39.39,39.46,55094.0,35.893,35.975,35.8839,35.9477,55094.0
2016-12-27 14:30:00,39.44,39.56,39.44,39.52,62237.0,35.9295,36.0388,35.9295,36.0023,62237.0
2016-12-27 15:00:00,39.52,39.58,39.51,39.56,39135.0,36.0023,36.057,35.9932,36.0388,39135.0
2016-12-27 15:30:00,39.56,39.57,39.49,39.54,95934.0,36.0388,36.0479,35.975,36.0206,95934.0
2016-12-28 09:30:00,39.55,39.7,39.36,39.36,18195.0,36.0297,36.1663,35.8566,35.8566,18195.0
2016-12-28 10:00:00,39.34,39.34,39.16,39.16,7883.0,35.8384,35.8384,35.6744,35.6744,7883.0
2016-12-28 10:30:00,39.19,39.19,39.0,39.03,8058.0,35.7017,35.7017,35.5286,35.556,8058.0
2016-12-28 11:00:00,39.03,39.09,38.95,38.97,39014.0,35.556,35.6106,35.4831,35.5013,39014.0
2016-12-28 11:30:00,38.99,39.01,38.8,38.87,71269.0,35.5195,35.5377,35.3464,35.4102,71269.0
2016-12-28 12:00:00,38.86,38.88,38.68,38.74,85874.0,35.4011,35.4193,35.2371,35.2918,85874.0
2016-12-28 12:30:00,38.75,38.78,38.62,38.63,30052.0,35.3009,35.3282,35.1825,35.1916,30052.0
2016-12-28 13:00:00,38.64,38.73,38.57,38.58,21000.0,35.2007,35.2827,35.1369,35.146,21000.0
2016-12-28 13:30:00,38.59,38.62,38.49,38.56,40068.0,35.1551,35.1825,35.064,35.1278,40068.0
2016-12-28 14:00:00,38.59,38.68,38.48,38.48,23716.0,35.1551,35.2371,35.0549,35.0549,23716.0
2016-12-28 14:30:00,38.48,38.52,38.35,38.38,29132.0,35.0549,35.0914,34.9365,34.9638,29132.0
2016-12-28 15:00:00,38.39,38.52,38.37,38.44,44090.0,34.9729,35.0914,34.9547,35.0185,44090.0
2016-12-28 15:30:00,38.44,38.45,38.32,38.39,101098.0,35.0185,35.0276,34.9092,34.9729,101098.0
2016-12-29 09:30:00,38.47,38.63,38.42,38.48,11663.0,35.0458,35.1916,35.0003,35.0549,11663.0
2016-12-29 10:00:00,38.48,38.5,38.22,38.25,44413.0,35.0549,35.0731,34.8181,34.8454,44413.0
2016-12-29 10:30:00,38.26,38.28,38.04,38.04,95101.0,34.8545,34.8727,34.6541,34.6541,95101.0
2016-12-29 11:00:00,38.05,38.12,37.91,38.09,147661.0,34.6632,34.727,34.5356,34.6996,147661.0
2016-12-29 11:30:00,38.11,38.22,38.08,38.11,31596.0,34.7178,34.8181,34.6905,34.7178,31596.0
2016-12-29 12:00:00,38.11,38.2,38.05,38.13,25357.0,34.7178,34.7998,34.6632,34.7361,25357.0
2016-12-29 12:30:00,38.11,38.28,38.1,38.2,19855.0,34.7178,34.8727,34.7087,34.7998,19855.0
2016-12-29 13:00:00,38.2,38.37,38.19,38.37,29748.0,34.7998,34.9547,34.7907,34.9547,29748.0
2016-12-29 13:30:00,38.39,38.39,38.28,38.3,16542.0,34.9729,34.9729,34.8727,34.8909,16542.0
2016-12-29 14:00:00,38.31,38.43,38.31,38.4,72167.0,34.9,35.0094,34.9,34.982,72167.0
2016-12-29 14:30:00,38.41,38.44,38.37,38.39,39432.0,34.9911,35.0185,34.9547,34.9729,39432.0
2016-12-29 15:00:00,38.41,38.46,38.36,38.37,136400.0,34.9911,35.0367,34.9456,34.9547,136400.0
2016-12-29 15:30:00,38.39,38.41,38.32,38.41,215032.0,34.9729,34.9911,34.9092,34.9911,215032.0
2016-12-30 09:30:00,38.62,38.62,38.23,38.35,17917.0,35.1825,35.1825,34.8272,34.9365,17917.0
2016-12-30 10:00:00,38.35,38.4,38.28,38.36,26299.0,34.9365,34.982,34.8727,34.9456,26299.0
2016-12-30 10:30:00,38.37,38.56,38.37,38.51,78428.0,34.9547,35.1278,34.9547,35.0822,78428.0
2016-12-30 11:00:00,38.52,38.76,38.52,38.76,29355.0,35.0914,35.31,35.0914,35.31,29355.0
2016-12-30 11:30:00,38.76,38.92,38.75,38.85,14357.0,35.31,35.4557,35.3009,35.392,14357.0
2016-12-30 12:00:00,38.86,38.86,38.77,38.77,18292.0,35.4011,35.4011,35.3191,35.3191,18292.0
2016-12-30 12:30:00,38.79,38.85,38.74,38.85,22398.0,35.3373,35.392,35.2918,35.392,22398.0
2016-12-30 13:00:00,38.85,38.85,38.74,38.75,7813.0,35.392,35.392,35.2918,35.3009,7813.0
2016-12-30 13:30:00,38.75,38.76,38.63,38.64,11177.0,35.3009,35.31,35.1916,35.2007,11177.0
2016-12-30 14:00:00,38.63,38.64,38.57,38.59,8413.0,35.1916,35.2007,35.1369,35.1551,8413.0
2016-12-30 14:30:00,38.57,38.58,38.39,38.42,10964.0,35.1369,35.146,34.9729,35.0003,10964.0
2016-12-30 15:00:00,38.43,38.74,38.39,38.67,44653.0,35.0094,35.2918,34.9729,35.228,44653.0
2016-12-30 15:30:00,38.68,38.68,38.44,38.57,73597.0,35.2371,35.2371,35.0185,35.1369,73597.0
2017-01-03 09:30:00,39.03,39.41,38.93,39.36,25140.0,35.556,35.9021,35.4649,35.8566,25140.0
2017-01-03 10:00:00,39.37,39.74,39.34,39.62,25706.0,35.8657,36.2028,35.8384,36.0934,25706.0
2017-01-03 10:30:00,39.66,39.69,38.82,38.86,55715.0,36.1299,36.1572,35.3647,35.4011,55715.0
2017-01-03 11:00:00,38.84,39.0,38.73,38.95,39261.0,35.3829,35.5286,35.2827,35.4831,39261.0
2017-01-03 11:30:00,38.95,39.0,38.76,38.83,22515.0,35.4831,35.5286,35.31,35.3738,22515.0
2017-01-03 12:00:00,38.84,38.93,38.76,38.76,17190.0,35.3829,35.4649,35.31,35.31,17190.0
2017-01-03 12:30:00,38.76,38.77,38.62,38.7,15525.0,35.31,35.3191,35.1825,35.2553,15525.0
2017-01-03 13:00:00,38.71,38.79,38.61,38.76,9317.0,35.2644,35.3373,35.1733,35.31,9317.0
2017-01-03 13:30:00,38.77,38.79,38.68,38.71,9974.0,35.3191,35.3373,35.2371,35.2644,9974.0
2017-01-03 14:00:00,38.73,38.86,38.72,38.84,24546.0,35.2827,35.4011,35.2736,35.3829,24546.0
2017-01-03 14:30:00,38.83,38.95,38.82,38.94,23864.0,35.3738,35.4831,35.3647,35.474,23864.0
2017-01-03 15:00:00,38.95,39.08,38.94,39.01,21510.0,35.4831,35.6015,35.474,35.5377,21510.0
2017-01-03 15:30:00,39.0,39.17,38.95,39.13,68350.0,35.5286,35.6835,35.4831,35.6471,68350.0
2017-01-04 09:30:00,39.48,40.0,39.3,39.74,32415.0,35.9659,36.4396,35.8019,36.2028,32415.0
2017-01-04 10:00:00,39.78,40.23,39.7,40.17,184056.0,36.2392,36.6491,36.1663,36.5945,184056.0
2017-01-04 10:30:00,40.17,40.4,40.17,40.17,52429.0,36.5945,36.804,36.5945,36.5945,52429.0
2017-01-04 11:00:00,40.18,40.36,39.98,40.08,31788.0,36.6036,36.7676,36.4214,36.5125,31788.0
2017-01-04 11:30:00,40.08,40.27,40.06,40.16,39095.0,36.5125,36.6856,36.4943,36.5854,39095.0
2017-01-04 12:00:00,40.17,40.4,40.13,40.37,73348.0,36.5945,36.804,36.558,36.7767,73348.0
2017-01-04 12:30:00,40.38,40.42,40.31,40.41,22029.0,36.7858,36.8222,36.722,36.8131,22029.0
2017-01-04 13:00:00,40.41,40.43,40.19,40.21,24437.0,36.8131,36.8313,36.6127,36.6309,24437.0
2017-01-04 13:30:00,40.2,40.47,40.2,40.47,52060.0,36.6218,36.8678,36.6218,36.8678,52060.0
2017-01-04 14:00:00,40.46,40.56,40.44,40.55,62074.0,36.8587,36.9498,36.8405,36.9407,62074.0
2017-01-04 14:30:00,40.55,40.55,40.35,40.37,32812.0,36.9407,36.9407,36.7585,36.7767,32812.0
2017-01-04 15:00:00,40.37,40.5,40.33,40.49,58610.0,36.7767,36.8951,36.7402,36.886,58610.0
2017-01-04 15:30:00,40.49,40.62,40.31,40.4,213459.0,36.886,37.0044,36.722,36.804,213459.0
2017-01-05 09:30:00,40.32,40.46,40.2,40.41,19643.0,36.7311,36.8587,36.6218,36.8131,19643.0
2017-01-05 10:00:00,40.41,40.7,40.37,40.64,61334.0,36.8131,37.0773,36.7767,37.0227,61334.0
2017-01-05 10:30:00,40.62,40.64,40.26,40.44,55033.0,37.0044,37.0227,36.6765,36.8405,55033.0
2017-01-05 11:00:00,40.44,40.44,40.07,40.18,80725.0,36.8405,36.8405,36.5034,36.6036,80725.0
2017-01-05 11:30:00,40.16,40.18,39.71,39.92,59706.0,36.5854,36.6036,36.1754,36.3667,59706.0
2017-01-05 12:00:00,39.94,40.07,39.84,40.05,47191.0,36.385,36.5034,36.2939,36.4852,47191.0
2017-01-05 12:30:00,40.05,40.13,40.0,40.13,21092.0,36.4852,36.558,36.4396,36.558,21092.0
2017-01-05 13:00:00,40.11,40.13,40.0,40.0,21156.0,36.5398,36.558,36.4396,36.4396,21156.0
2017-01-05 13:30:00,40.0,40.08,39.94,39.95,16279.0,36.4396,36.5125,36.385,36.3941,16279.0
2017-01-05 14:00:00,39.95,40.0,39.93,39.97,17202.0,36.3941,36.4396,36.3758,36.4123,17202.0
2017-01-05 14:30:00,39.95,40.1,39.9,40.07,32422.0,36.3941,36.5307,36.3485,36.5034,32422.0
2017-01-05 15:00:00,40.05,40.08,39.95,40.0,47317.0,36.4852,36.5125,36.3941,36.4396,47317.0
2017-01-05 15:30:00,40.0,40.05,39.99,40.0,99854.0,36.4396,36.4852,36.4305,36.4396,99854.0
2017-01-06 09:30:00,40.25,40.34,40.02,40.16,31277.0,36.6674,36.7494,36.4578,36.5854,31277.0
2017-01-06 10:00:00,40.15,40.18,40.0,40.04,52081.0,36.5763,36.6036,36.4396,36.4761,52081.0
2017-01-06 10:30:00,40.02,40.08,39.92,40.02,101286.0,36.4578,36.5125,36.3667,36.4578,101286.0
2017-01-06 11:00:00,40.02,40.2,40.0,40.19,22720.0,36.4578,36.6218,36.4396,36.6127,22720.0
2017-01-06 11:30:00,40.18,40.39,40.17,40.38,41142.0,36.6036,36.7949,36.5945,36.7858,41142.0
2017-01-06 12:00:00,40.37,40.4,40.25,40.36,13715.0,36.7767,36.804,36.6674,36.7676,13715.0
2017-01-06 12:30:00,40.37,40.41,40.36,40.39,16649.0,36.7767,36.8131,36.7676,36.7949,16649.0
2017-01-06 13:00:00,40.4,40.43,40.32,40.33,30231.0,36.804,36.8313,36.7311,36.7402,30231.0
2017-01-06 13:30:00,40.33,40.5,40.32,40.49,64123.0,36.7402,36.8951,36.7311,36.886,64123.0
2017-01-06 14:00:00,40.49,40.52,40.43,40.46,30837.0,36.886,36.9133,36.8313,36.8587,30837.0
2017-01-06 14:30:00,40.46,40.53,40.45,40.52,38862.0,36.8587,36.9224,36.8496,36.9133,38862.0
2017-01-06 15:00:00,40.52,40.58,40.52,40.55,48900.0,36.9133,36.968,36.9133,36.9407,48900.0
2017-01-06 15:30:00,40.54,40.58,40.51,40.56,145951.0,36.9316,36.968,36.9042,36.9498,145951.0
2017-01-09 09:30:00,40.92,40.92,40.15,40.67,101296.0,37.2777,37.2777,36.5763,37.05,101296.0
2017-01-09 10:00:00,40.61,40.61,40.21,40.4,90739.0,36.9953,36.9953,36.6309,36.804,90739.0
2017-01-09 10:30:00,40.4,40.57,40.35,40.5,80040.0,36.804,36.9589,36.7585,36.8951,80040.0
2017-01-09 11:00:00,40.49,40.78,40.46,40.73,183672.0,36.886,37.1502,36.8587,37.1046,183672.0
2017-01-09 11:30:00,40.74,41.11,40.65,40.9,137503.0,37.1138,37.4508,37.0318,37.2595,137503.0
2017-01-09 12:00:00,40.9,40.93,40.67,40.72,42798.0,37.2595,37.2868,37.05,37.0955,42798.0
2017-01-09 12:30:00,40.72,40.83,40.69,40.79,83598.0,37.0955,37.1957,37.0682,37.1593,83598.0
2017-01-09 13:00:00,40.77,40.78,40.64,40.66,22832.0,37.1411,37.1502,37.0227,37.0409,22832.0
2017-01-09 13:30:00,40.64,40.69,40.6,40.68,47722.0,37.0227,37.0682,36.9862,37.0591,47722.0
2017-01-09 14:00:00,40.69,40.77,40.64,40.72,43163.0,37.0682,37.1411,37.0227,37.0955,43163.0
2017-01-09 14:30:00,40.7,40.75,40.62,40.74,80640.0,37.0773,37.1229,37.0044,37.1138,80640.0
2017-01-09 15:00:00,40.74,40.84,40.69,40.84,67813.0,37.1138,37.2049,37.0682,37.2049,67813.0
2017-01-09 15:30:00,40.84,40.95,40.8,40.87,203352.0,37.2049,37.3051,37.1684,37.2322,203352.0
2017-01-10 09:30:00,41.03,41.26,40.77,41.18,38448.0,37.3779,37.5875,37.1411,37.5146,38448.0
2017-01-10 10:00:00,41.19,41.22,40.96,41.1,17897.0,37.5237,37.551,37.3142,37.4417,17897.0
2017-01-10 10:30:00,41.1,41.21,40.96,41.11,21798.0,37.4417,37.5419,37.3142,37.4508,21798.0
2017-01-10 11:00:00,41.09,41.27,41.02,41.15,25930.0,37.4326,37.5966,37.3688,37.4873,25930.0
2017-01-10 11:30:00,41.16,41.16,41.05,41.09,16979.0,37.4964,37.4964,37.3962,37.4326,16979.0
2017-01-10 12:00:00,41.1,41.12,41.02,41.07,14763.0,37.4417,37.4599,37.3688,37.4144,14763.0
2017-01-10 12:30:00,41.07,41.12,40.97,41.01,15957.0,37.4144,37.4599,37.3233,37.3597,15957.0
2017-01-10 13:00:00,41.01,41.12,41.01,41.08,20840.0,37.3597,37.4599,37.3597,37.4235,20840.0
2017-01-10 13:30:00,41.06,41.08,40.92,40.92,20115.0,37.4053,37.4235,37.2777,37.2777,20115.0
2017-01-10 14:00:00,40.9,40.94,40.78,40.82,20296.0,37.2595,37.296,37.1502,37.1866,20296.0
2017-01-10 14:30:00,40.8,40.86,40.77,40.78,16651.0,37.1684,37.2231,37.1411,37.1502,16651.0
2017-01-10 15:00:00,40.79,40.97,40.78,40.96,25360.0,37.1593,37.3233,37.1502,37.3142,25360.0
2017-01-10 15:30:00,40.97,41.01,40.95,40.99,87456.0,37.3233,37.3597,37.3051,37.3415,87456.0
2017-01-11 09:30:00,41.09,41.74,41.07,41.73,39896.0,37.4326,38.0247,37.4144,38.0156,39896.0
2017-01-11 10:00:00,41.68,41.83,41.64,41.83,21395.0,37.9701,38.1067,37.9336,38.1067,21395.0
2017-01-11 10:30:00,41.78,41.86,41.55,41.67,48585.0,38.0612,38.1341,37.8517,37.961,48585.0
2017-01-11 11:00:00,41.66,41.79,41.59,41.7,21963.0,37.9519,38.0703,37.8881,37.9883,21963.0
2017-01-11 11:30:00,41.64,41.89,41.52,41.89,19377.0,37.9336,38.1614,37.8243,38.1614,19377.0
2017-01-11 12:00:00,41.89,41.92,41.71,41.75,22835.0,38.1614,38.1887,37.9974,38.0339,22835.0
2017-01-11 12:30:00,41.76,41.85,41.67,41.85,62552.0,38.043,38.125,37.961,38.125,62552.0
2017-01-11 13:00:00,41.84,41.92,41.7,41.86,49204.0,38.1158,38.1887,37.9883,38.1341,49204.0
2017-01-11 13:30:00,41.87,41.99,41.83,41.89,34564.0,38.1432,38.2525,38.1067,38.1614,34564.0
2017-01-11 14:00:00,41.92,41.92,41.73,41.83,24019.0,38.1887,38.1887,38.0156,38.1067,24019.0
2017-01-11 14:30:00,41.83,41.89,41.82,41.87,21748.0,38.1067,38.1614,38.0976,38.1432,21748.0
2017-01-11 15:00:00,41.87,41.93,41.87,41.91,27971.0,38.1432,38.1978,38.1432,38.1796,27971.0
2017-01-11 15:30:00,41.93,42.19,41.92,42.19,210754.0,38.1978,38.4347,38.1887,38.4347,210754.0
2017-01-12 09:30:00,42.12,42.12,41.77,41.94,58381.0,38.3709,38.3709,38.0521,38.2069,58381.0
2017-01-12 10:00:00,41.95,41.95,41.63,41.8,68833.0,38.2161,38.2161,37.9245,38.0794,68833.0
2017-01-12 10:30:00,41.81,41.86,41.62,41.65,65418.0,38.0885,38.1341,37.9154,37.9428,65418.0
2017-01-12 11:00:00,41.65,41.65,41.46,41.61,46891.0,37.9428,37.9428,37.7697,37.9063,46891.0
2017-01-12 11:30:00,41.61,41.7,41.58,41.68,35522.0,37.9063,37.9883,37.879,37.9701,35522.0
2017-01-12 12:00:00,41.67,41.88,41.65,41.86,29058.0,37.961,38.1523,37.9428,38.1341,29058.0
2017-01-12 12:30:00,41.87,41.91,41.79,41.88,21727.0,38.1432,38.1796,38.0703,38.1523,21727.0
2017-01-12 13:00:00,41.88,42.06,41.88,42.02,36093.0,38.1523,38.3163,38.1523,38.2798,36093.0
2017-01-12 13:30:00,42.02,42.06,41.99,42.02,18014.0,38.2798,38.3163,38.2525,38.2798,18014.0
2017-01-12 14:00:00,42.01,42.04,41.9,41.93,27042.0,38.2707,38.298,38.1705,38.1978,27042.0
2017-01-12 14:30:00,41.91,42.02,41.91,42.01,30331.0,38.1796,38.2798,38.1796,38.2707,30331.0
2017-01-12 15:00:00,42.01,42.02,41.95,41.97,29997.0,38.2707,38.2798,38.2161,38.2343,29997.0
2017-01-12 15:30:00,41.97,42.11,41.96,42.06,103853.0,38.2343,38.3618,38.2252,38.3163,103853.0
2017-01-13 09:30:00,42.2,42.64,42.2,42.41,17045.0,38.4438,38.8446,38.4438,38.6351,17045.0
2017-01-13 10:00:00,42.41,42.51,42.33,42.4,19288.0,38.6351,38.7262,38.5622,38.626,19288.0
2017-01-13 10:30:00,42.4,42.46,42.28,42.31,19790.0,38.626,38.6807,38.5167,38.544,19790.0
2017-01-13 11:00:00,42.29,42.37,42.23,42.33,40898.0,38.5258,38.5987,38.4711,38.5622,40898.0
2017-01-13 11:30:00,42.33,42.36,42.25,42.35,31679.0,38.5622,38.5896,38.4893,38.5804,31679.0
2017-01-13 12:00:00,42.36,42.36,42.26,42.3,15068.0,38.5896,38.5896,38.4985,38.5349,15068.0
2017-01-13 12:30:00,42.29,42.37,42.29,42.33,14227.0,38.5258,38.5987,38.5258,38.5622,14227.0
2017-01-13 13:00:00,42.34,42.35,42.27,42.29,22980.0,38.5713,38.5804,38.5076,38.5258,22980.0
2017-01-13 13:30:00,42.29,42.32,42.24,42.31,28005.0,38.5258,38.5531,38.4802,38.544,28005.0
2017-01-13 14:00:00,42.28,42.31,42.2,42.21,18504.0,38.5167,38.544,38.4438,38.4529,18504.0
2017-01-13 14:30:00,42.21,42.27,42.2,42.27,15469.0,38.4529,38.5076,38.4438,38.5076,15469.0
2017-01-13 15:00:00,42.26,42.26,42.21,42.21,16659.0,38.4985,38.4985,38.4529,38.4529,16659.0
2017-01-13 15:30:00,42.21,42.25,42.18,42.24,62352.0,38.4529,38.4893,38.4256,38.4802,62352.0
2017-01-17 09:30:00,42.01,42.01,41.15,41.22,56272.0,38.2707,38.2707,37.4873,37.551,56272.0
2017-01-17 10:00:00,41.23,41.55,41.14,41.3,57385.0,37.5601,37.8517,37.4781,37.6239,57385.0
2017-01-17 10:30:00,41.28,41.34,41.21,41.23,39864.0,37.6057,37.6603,37.5419,37.5601,39864.0
2017-01-17 11:00:00,41.24,41.37,41.16,41.36,70916.0,37.5692,37.6877,37.4964,37.6786,70916.0
2017-01-17 11:30:00,41.36,41.43,41.29,41.38,19059.0,37.6786,37.7423,37.6148,37.6968,19059.0
2017-01-17 12:00:00,41.38,41.4,41.31,41.37,14172.0,37.6968,37.715,37.633,37.6877,14172.0
2017-01-17 12:30:00,41.39,41.43,41.31,41.32,14231.0,37.7059,37.7423,37.633,37.6421,14231.0
2017-01-17 13:00:00,41.3,41.32,41.28,41.3,16900.0,37.6239,37.6421,37.6057,37.6239,16900.0
2017-01-17 13:30:00,41.3,41.36,41.21,41.22,22141.0,37.6239,37.6786,37.5419,37.551,22141.0
2017-01-17 14:00:00,41.22,41.23,41.09,41.1,44944.0,37.551,37.5601,37.4326,37.4417,44944.0
2017-01-17 14:30:00,41.09,41.11,40.9,41.05,32095.0,37.4326,37.4508,37.2595,37.3962,32095.0
2017-01-17 15:00:00,41.03,41.13,41.0,41.08,29695.0,37.3779,37.469,37.3506,37.4235,29695.0
2017-01-17 15:30:00,41.09,41.23,41.08,41.19,79605.0,37.4326,37.5601,37.4235,37.5237,79605.0
2017-01-18 09:30:00,41.17,41.67,41.15,41.65,29449.0,37.5055,37.961,37.4873,37.9428,29449.0
2017-01-18 10:00:00,41.61,41.83,41.59,41.72,20891.0,37.9063,38.1067,37.8881,38.0065,20891.0
2017-01-18 10:30:00,41.72,41.8,41.68,41.79,27661.0,38.0065,38.0794,37.9701,38.0703,27661.0
2017-01-18 11:00:00,41.79,41.8,41.47,41.57,17932.0,38.0703,38.0794,37.7788,37.8699,17932.0
2017-01-18 11:30:00,41.57,41.75,41.57,41.67,22491.0,37.8699,38.0339,37.8699,37.961,22491.0
2017-01-18 12:00:00,41.69,41.82,41.65,41.66,39800.0,37.9792,38.0976,37.9428,37.9519,39800.0
2017-01-18 12:30:00,41.65,41.65,41.44,41.5,16429.0,37.9428,37.9428,37.7514,37.8061,16429.0
2017-01-18 13:00:00,41.5,41.53,41.46,41.46,14942.0,37.8061,37.8334,37.7697,37.7697,14942.0
2017-01-18 13:30:00,41.47,41.54,41.45,41.45,7716.0,37.7788,37.8425,37.7606,37.7606,7716.0
2017-01-18 14:00:00,41.44,41.53,41.43,41.5,48839.0,37.7514,37.8334,37.7423,37.8061,48839.0
2017-01-18 14:30:00,41.5,41.51,41.46,41.46,15837.0,37.8061,37.8152,37.7697,37.7697,15837.0
2017-01-18 15:00:00,41.46,41.46,41.35,41.41,20054.0,37.7697,37.7697,37.6695,37.7241,20054.0
2017-01-18 15:30:00,41.41,41.63,41.38,41.53,90855.0,37.7241,37.9245,37.6968,37.8334,90855.0
2017-01-19 09:30:00,41.75,42.07,41.67,41.89,10946.0,38.0339,38.3254,37.961,38.1614,10946.0
2017-01-19 10:00:00,41.86,41.88,41.63,41.67,6273.0,38.1341,38.1523,37.9245,37.961,6273.0
2017-01-19 10:30:00,41.7,41.75,41.54,41.56,14725.0,37.9883,38.0339,37.8425,37.8608,14725.0
2017-01-19 11:00:00,41.54,41.56,41.33,41.46,14910.0,37.8425,37.8608,37.6512,37.7697,14910.0
2017-01-19 11:30:00,41.46,41.46,41.31,41.42,11064.0,37.7697,37.7697,37.633,37.7332,11064.0
2017-01-19 12:00:00,41.42,41.43,41.28,41.28,11951.0,37.7332,37.7423,37.6057,37.6057,11951.0
2017-01-19 12:30:00,41.29,41.33,41.27,41.33,11667.0,37.6148,37.6512,37.5966,37.6512,11667.0
2017-01-19 13:00:00,41.33,41.35,41.25,41.25,10507.0,37.6512,37.6695,37.5784,37.5784,10507.0
2017-01-19 13:30:00,41.26,41.31,41.22,41.28,9220.0,37.5875,37.633,37.551,37.6057,9220.0
2017-01-19 14:00:00,41.29,41.3,41.07,41.19,18009.0,37.6148,37.6239,37.4144,37.5237,18009.0
2017-01-19 14:30:00,41.2,41.28,41.14,41.15,9890.0,37.5328,37.6057,37.4781,37.4873,9890.0
2017-01-19 15:00:00,41.15,41.22,41.14,41.2,24752.0,37.4873,37.551,37.4781,37.5328,24752.0
2017-01-19 15:30:00,41.19,41.26,41.15,41.2,63375.0,37.5237,37.5875,37.4873,37.5328,63375.0
2017-01-20 09:30:00,41.44,41.6,41.43,41.5,10563.0,37.7514,37.8972,37.7423,37.8061,10563.0
2017-01-20 10:00:00,41.54,41.68,41.49,41.65,10574.0,37.8425,37.9701,37.797,37.9428,10574.0
2017-01-20 10:30:00,41.62,41.74,41.62,41.7,12407.0,37.9154,38.0247,37.9154,37.9883,12407.0
2017-01-20 11:00:00,41.7,41.7,41.44,41.45,31558.0,37.9883,37.9883,37.7514,37.7606,31558.0
2017-01-20 11:30:00,41.43,41.49,41.4,41.46,9669.0,37.7423,37.797,37.715,37.7697,9669.0
2017-01-20 12:00:00,41.45,41.48,41.3,41.41,9925.0,37.7606,37.7879,37.6239,37.7241,9925.0
2017-01-20 12:30:00,41.38,41.38,41.23,41.32,6354.0,37.6968,37.6968,37.5601,37.6421,6354.0
2017-01-20 13:00:00,41.3,41.43,41.26,41.39,6261.0,37.6239,37.7423,37.5875,37.7059,6261.0
2017-01-20 13:30:00,41.39,41.41,41.32,41.39,6424.0,37.7059,37.7241,37.6421,37.7059,6424.0
2017-01-20 14:00:00,41.4,41.4,41.25,41.27,5100.0,37.715,37.715,37.5784,37.5966,5100.0
2017-01-20 14:30:00,41.29,41.35,41.23,41.3,5401.0,37.6148,37.6695,37.5601,37.6239,5401.0
2017-01-20 15:00:00,41.32,41.39,41.23,41.23,11213.0,37.6421,37.7059,37.5601,37.5601,11213.0
2017-01-20 15:30:00,41.23,41.41,41.23,41.39,33794.0,37.5601,37.7241,37.5601,37.7059,33794.0
2017-01-23 09:30:00,41.59,42.06,41.34,41.39,9515.0,37.8881,38.3163,37.6603,37.7059,9515.0
2017-01-23 10:00:00,41.4,41.41,41.16,41.16,3542.0,37.715,37.7241,37.4964,37.4964,3542.0
2017-01-23 10:30:00,41.16,41.16,40.96,41.03,4800.0,37.4964,37.4964,37.3142,37.3779,4800.0
2017-01-23 11:00:00,41.04,41.08,40.88,40.91,6085.0,37.387,37.4235,37.2413,37.2686,6085.0
2017-01-23 11:30:00,40.91,40.98,40.77,40.83,6268.0,37.2686,37.3324,37.1411,37.1957,6268.0
2017-01-23 12:00:00,40.81,40.82,40.73,40.8,6450.0,37.1775,37.1866,37.1046,37.1684,6450.0
2017-01-23 12:30:00,40.79,40.85,40.78,40.8,4351.0,37.1593,37.214,37.1502,37.1684,4351.0
2017-01-23 13:00:00,40.8,40.9,40.78,40.84,8038.0,37.1684,37.2595,37.1502,37.2049,8038.0
2017-01-23 13:30:00,40.83,41.0,40.81,40.92,7250.0,37.1957,37.3506,37.1775,37.2777,7250.0
2017-01-23 14:00:00,40.92,41.0,40.9,40.97,6566.0,37.2777,37.3506,37.2595,37.3233,6566.0
2017-01-23 14:30:00,41.0,41.08,40.99,41.06,8339.0,37.3506,37.4235,37.3415,37.4053,8339.0
2017-01-23 15:00:00,41.05,41.06,40.98,41.01,14588.0,37.3962,37.4053,37.3324,37.3597,14588.0
2017-01-23 15:30:00,41.01,41.18,41.0,41.13,31272.0,37.3597,37.5146,37.3506,37.469,31272.0
2017-01-24 09:30:00,41.48,41.8,41.38,41.78,13231.0,37.7879,38.0794,37.6968,38.0612,13231.0
2017-01-24 10:00:00,41.73,41.91,41.71,41.91,7801.0,38.0156,38.1796,37.9974,38.1796,7801.0
2017-01-24 10:30:00,41.93,41.99,41.82,41.96,8100.0,38.1978,38.2525,38.0976,38.2252,8100.0
2017-01-24 11:00:00,41.97,42.07,41.92,41.92,16378.0,38.2343,38.3254,38.1887,38.1887,16378.0
2017-01-24 11:30:00,41.91,42.0,41.86,41.93,20477.0,38.1796,38.2616,38.1341,38.1978,20477.0
2017-01-24 12:00:00,41.96,42.17,41.96,42.12,16026.0,38.2252,38.4165,38.2252,38.3709,16026.0
2017-01-24 12:30:00,42.15,42.53,42.13,42.52,29235.0,38.3982,38.7444,38.38,38.7353,29235.0
2017-01-24 13:00:00,42.53,42.56,42.39,42.43,26329.0,38.7444,38.7718,38.6169,38.6533,26329.0
2017-01-24 13:30:00,42.42,42.48,42.38,42.41,10514.0,38.6442,38.6989,38.6078,38.6351,10514.0
2017-01-24 14:00:00,42.42,42.45,42.4,42.4,15341.0,38.6442,38.6715,38.626,38.626,15341.0
2017-01-24 14:30:00,42.41,42.52,42.4,42.46,17438.0,38.6351,38.7353,38.626,38.6807,17438.0
2017-01-24 15:00:00,42.47,42.57,42.41,42.41,14387.0,38.6898,38.7809,38.6351,38.6351,14387.0
2017-01-24 15:30:00,42.42,42.48,42.38,42.47,61052.0,38.6442,38.6989,38.6078,38.6898,61052.0
2017-01-25 09:30:00,42.84,43.22,42.72,43.19,38708.0,39.0268,39.373,38.9175,39.3457,38708.0
2017-01-25 10:00:00,43.22,43.22,42.99,43.02,28616.0,39.373,39.373,39.1635,39.1908,28616.0
2017-01-25 10:30:00,43.0,43.07,42.94,43.02,34420.0,39.1726,39.2364,39.1179,39.1908,34420.0
2017-01-25 11:00:00,43.01,43.06,42.87,43.01,32574.0,39.1817,39.2273,39.0542,39.1817,32574.0
2017-01-25 11:30:00,43.0,43.0,42.88,42.97,13375.0,39.1726,39.1726,39.0633,39.1453,13375.0
2017-01-25 12:00:00,42.98,43.03,42.95,43.01,6271.0,39.1544,39.1999,39.127,39.1817,6271.0
2017-01-25 12:30:00,42.99,43.01,42.95,42.95,3994.0,39.1635,39.1817,39.127,39.127,3994.0
2017-01-25 13:00:00,42.97,43.04,42.96,43.01,9400.0,39.1453,39.209,39.1362,39.1817,9400.0
2017-01-25 13:30:00,43.0,43.09,42.95,43.01,32212.0,39.1726,39.2546,39.127,39.1817,32212.0
2017-01-25 14:00:00,42.98,43.02,42.83,42.88,55701.0,39.1544,39.1908,39.0177,39.0633,55701.0
2017-01-25 14:30:00,42.9,42.94,42.85,42.86,17964.0,39.0815,39.1179,39.0359,39.0451,17964.0
2017-01-25 15:00:00,42.88,42.97,42.81,42.96,84512.0,39.0633,39.1453,38.9995,39.1362,84512.0
2017-01-25 15:30:00,42.96,42.96,42.88,42.89,132286.0,39.1362,39.1362,39.0633,39.0724,132286.0
2017-01-26 09:30:00,43.05,43.05,42.54,42.93,10981.0,39.2181,39.2181,38.7535,39.1088,10981.0
2017-01-26 10:00:00,42.91,42.96,42.72,42.77,9265.0,39.0906,39.1362,38.9175,38.9631,9265.0
2017-01-26 10:30:00,42.81,42.94,42.43,42.46,20185.0,38.9995,39.1179,38.6533,38.6807,20185.0
2017-01-26 11:00:00,42.46,42.46,42.34,42.4,16719.0,38.6807,38.6807,38.5713,38.626,16719.0
2017-01-26 11:30:00,42.4,42.46,42.33,42.44,22837.0,38.626,38.6807,38.5622,38.6624,22837.0
2017-01-26 12:00:00,42.41,42.43,42.32,42.38,15368.0,38.6351,38.6533,38.5531,38.6078,15368.0
2017-01-26 12:30:00,42.38,42.39,42.3,42.35,18403.0,38.6078,38.6169,38.5349,38.5804,18403.0
2017-01-26 13:00:00,42.37,42.39,42.29,42.36,17344.0,38.5987,38.6169,38.5258,38.5896,17344.0
2017-01-26 13:30:00,42.37,42.42,42.27,42.41,29834.0,38.5987,38.6442,38.5076,38.6351,29834.0
2017-01-26 14:00:00,42.42,42.52,42.42,42.51,18992.0,38.6442,38.7353,38.6442,38.7262,18992.0
2017-01-26 14:30:00,42.52,42.53,42.45,42.48,18267.0,38.7353,38.7444,38.6715,38.6989,18267.0
2017-01-26 15:00:00,42.47,42.49,42.43,42.45,18349.0,38.6898,38.708,38.6533,38.6715,18349.0
2017-01-26 15:30:00,42.45,42.46,42.41,42.43,73326.0,38.6715,38.6807,38.6351,38.6533,73326.0
2017-01-27 09:30:00,42.58,42.58,42.18,42.32,16920.0,38.79,38.79,38.4256,38.5531,16920.0
2017-01-27 10:00:00,42.34,42.41,42.29,42.34,22116.0,38.5713,38.6351,38.5258,38.5713,22116.0
2017-01-27 10:30:00,42.33,42.34,41.92,41.96,32542.0,38.5622,38.5713,38.1887,38.2252,32542.0
2017-01-27 11:00:00,41.95,42.14,41.94,42.04,23429.0,38.2161,38.3891,38.2069,38.298,23429.0
2017-01-27 11:30:00,42.05,42.07,41.9,41.97,33763.0,38.3071,38.3254,38.1705,38.2343,33763.0
2017-01-27 12:00:00,41.97,42.04,41.95,42.02,30854.0,38.2343,38.298,38.2161,38.2798,30854.0
2017-01-27 12:30:00,42.03,42.06,41.88,41.99,10860.0,38.2889,38.3163,38.1523,38.2525,10860.0
2017-01-27 13:00:00,42.0,42.07,41.97,42.07,11458.0,38.2616,38.3254,38.2343,38.3254,11458.0
2017-01-27 13:30:00,42.08,42.1,42.05,42.08,14839.0,38.3345,38.3527,38.3071,38.3345,14839.0
2017-01-27 14:00:00,42.08,42.11,41.97,42.01,35252.0,38.3345,38.3618,38.2343,38.2707,35252.0
2017-01-27 14:30:00,42.01,42.11,42.0,42.03,28634.0,38.2707,38.3618,38.2616,38.2889,28634.0
2017-01-27 15:00:00,42.02,42.02,41.88,41.91,56446.0,38.2798,38.2798,38.1523,38.1796,56446.0
2017-01-27 15:30:00,41.89,42.0,41.85,41.88,149934.0,38.1614,38.2616,38.125,38.1523,149934.0
2017-01-30 09:30:00,41.67,41.72,41.02,41.08,16685.0,37.961,38.0065,37.3688,37.4235,16685.0
2017-01-30 10:00:00,41.07,41.18,40.85,40.96,20077.0,37.4144,37.5146,37.214,37.3142,20077.0
2017-01-30 10:30:00,40.96,41.01,40.63,40.63,23180.0,37.3142,37.3597,37.0135,37.0135,23180.0
2017-01-30 11:00:00,40.65,40.97,40.65,40.8,26747.0,37.0318,37.3233,37.0318,37.1684,26747.0
2017-01-30 11:30:00,40.82,41.01,40.8,40.98,11851.0,37.1866,37.3597,37.1684,37.3324,11851.0
2017-01-30 12:00:00,40.99,41.01,40.92,40.98,16658.0,37.3415,37.3597,37.2777,37.3324,16658.0
2017-01-30 12:30:00,40.96,40.96,40.89,40.9,13814.0,37.3142,37.3142,37.2504,37.2595,13814.0
2017-01-30 13:00:00,40.9,41.01,40.89,41.01,60516.0,37.2595,37.3597,37.2504,37.3597,60516.0
2017-01-30 13:30:00,41.04,41.05,40.99,41.04,23669.0,37.387,37.3962,37.3415,37.387,23669.0
2017-01-30 14:00:00,41.04,41.13,41.02,41.11,21796.0,37.387,37.469,37.3688,37.4508,21796.0
2017-01-30 14:30:00,41.12,41.15,41.06,41.13,34961.0,37.4599,37.4873,37.4053,37.469,34961.0
2017-01-30 15:00:00,41.15,41.16,41.04,41.09,38644.0,37.4873,37.4964,37.387,37.4326,38644.0
2017-01-30 15:30:00,41.1,41.21,41.06,41.18,134126.0,37.4417,37.5419,37.4053,37.5146,134126.0
2017-01-31 09:30:00,41.21,41.27,40.64,40.64,22785.0,37.5419,37.5966,37.0227,37.0227,22785.0
2017-01-31 10:00:00,40.66,40.66,40.37,40.43,30916.0,37.0409,37.0409,36.7767,36.8313,30916.0
2017-01-31 10:30:00,40.42,40.52,40.35,40.4,25295.0,36.8222,36.9133,36.7585,36.804,25295.0
2017-01-31 11:00:00,40.4,40.6,40.4,40.45,37294.0,36.804,36.9862,36.804,36.8496,37294.0
2017-01-31 11:30:00,40.46,40.48,40.34,40.47,22230.0,36.8587,36.8769,36.7494,36.8678,22230.0
2017-01-31 12:00:00,40.47,40.65,40.43,40.63,19546.0,36.8678,37.0318,36.8313,37.0135,19546.0
2017-01-31 12:30:00,40.63,40.64,40.39,40.4,35076.0,37.0135,37.0227,36.7949,36.804,35076.0
2017-01-31 13:00:00,40.4,40.56,40.39,40.56,22169.0,36.804,36.9498,36.7949,36.9498,22169.0
2017-01-31 13:30:00,40.59,40.64,40.52,40.57,15984.0,36.9771,37.0227,36.9133,36.9589,15984.0
2017-01-31 14:00:00,40.57,40.61,40.51,40.59,28084.0,36.9589,36.9953,36.9042,36.9771,28084.0
2017-01-31 14:30:00,40.59,40.72,40.57,40.71,32763.0,36.9771,37.0955,36.9589,37.0864,32763.0
2017-01-31 15:00:00,40.73,40.89,40.72,40.81,38811.0,37.1046,37.2504,37.0955,37.1775,38811.0
2017-01-31 15:30:00,40.81,40.92,40.8,40.85,110196.0,37.1775,37.2777,37.1684,37.214,110196.0
2017-02-01 09:30:00,41.1,41.53,41.0,41.0,22111.0,37.4417,37.8334,37.3506,37.3506,22111.0
2017-02-01 10:00:00,41.06,41.14,40.81,40.81,22257.0,37.4053,37.4781,37.1775,37.1775,22257.0
2017-02-01 10:30:00,40.84,40.99,40.8,40.84,32767.0,37.2049,37.3415,37.1684,37.2049,32767.0
2017-02-01 11:00:00,40.85,40.94,40.7,40.7,19950.0,37.214,37.296,37.0773,37.0773,19950.0
2017-02-01 11:30:00,40.74,40.8,40.61,40.7,15554.0,37.1138,37.1684,36.9953,37.0773,15554.0
2017-02-01 12:00:00,40.77,40.84,40.69,40.77,12063.0,37.1411,37.2049,37.0682,37.1411,12063.0
2017-02-01 12:30:00,40.83,40.94,40.79,40.9,11848.0,37.1957,37.296,37.1593,37.2595,11848.0
2017-02-01 13:00:00,40.89,40.94,40.84,40.88,25740.0,37.2504,37.296,37.2049,37.2413,25740.0
2017-02-01 13:30:00,40.89,41.02,40.89,40.96,14104.0,37.2504,37.3688,37.2504,37.3142,14104.0
2017-02-01 14:00:00,40.94,41.05,40.8,41.02,29000.0,37.296,37.3962,37.1684,37.3688,29000.0
2017-02-01 14:30:00,41.01,41.03,40.89,40.96,48312.0,37.3597,37.3779,37.2504,37.3142,48312.0
2017-02-01 15:00:00,40.96,41.08,40.96,41.08,37405.0,37.3142,37.4235,37.3142,37.4235,37405.0
2017-02-01 15:30:00,41.07,41.15,40.99,41.01,105708.0,37.4144,37.4873,37.3415,37.3597,105708.0
2017-02-02 09:30:00,40.98,41.17,40.9,40.98,14945.0,37.3324,37.5055,37.2595,37.3324,14945.0
2017-02-02 10:00:00,40.98,41.1,40.79,40.97,17774.0,37.3324,37.4417,37.1593,37.3233,17774.0
2017-02-02 10:30:00,40.98,41.29,40.86,41.24,48486.0,37.3324,37.6148,37.2231,37.5692,48486.0
2017-02-02 11:00:00,41.22,41.29,40.96,41.0,26611.0,37.551,37.6148,37.3142,37.3506,26611.0
2017-02-02 11:30:00,41.0,41.03,40.75,40.75,36399.0,37.3506,37.3779,37.1229,37.1229,36399.0
2017-02-02 12:00:00,40.75,40.9,40.74,40.84,19940.0,37.1229,37.2595,37.1138,37.2049,19940.0
2017-02-02 12:30:00,40.84,41.04,40.83,40.98,30396.0,37.2049,37.387,37.1957,37.3324,30396.0
2017-02-02 13:00:00,40.99,40.99,40.88,40.88,23221.0,37.3415,37.3415,37.2413,37.2413,23221.0
2017-02-02 13:30:00,40.87,41.05,40.86,41.02,22913.0,37.2322,37.3962,37.2231,37.3688,22913.0
2017-02-02 14:00:00,41.02,41.02,40.79,40.79,24539.0,37.3688,37.3688,37.1593,37.1593,24539.0
2017-02-02 14:30:00,40.8,40.84,40.76,40.78,31227.0,37.1684,37.2049,37.132,37.1502,31227.0
2017-02-02 15:00:00,40.79,40.87,40.74,40.86,31928.0,37.1593,37.2322,37.1138,37.2231,31928.0
2017-02-02 15:30:00,40.86,40.89,40.76,40.83,129565.0,37.2231,37.2504,37.132,37.1957,129565.0
2017-02-03 09:30:00,41.2,41.33,40.86,41.05,21638.0,37.5328,37.6512,37.2231,37.3962,21638.0
2017-02-03 10:00:00,41.05,41.28,41.02,41.18,32975.0,37.3962,37.6057,37.3688,37.5146,32975.0
2017-02-03 10:30:00,41.17,41.24,41.02,41.18,40623.0,37.5055,37.5692,37.3688,37.5146,40623.0
2017-02-03 11:00:00,41.19,41.43,41.16,41.24,88694.0,37.5237,37.7423,37.4964,37.5692,88694.0
2017-02-03 11:30:00,41.23,41.26,41.12,41.17,42198.0,37.5601,37.5875,37.4599,37.5055,42198.0
2017-02-03 12:00:00,41.16,41.29,41.14,41.15,27070.0,37.4964,37.6148,37.4781,37.4873,27070.0
2017-02-03 12:30:00,41.15,41.16,41.08,41.12,34706.0,37.4873,37.4964,37.4235,37.4599,34706.0
2017-02-03 13:00:00,41.11,41.11,41.0,41.02,30531.0,37.4508,37.4508,37.3506,37.3688,30531.0
2017-02-03 13:30:00,41.01,41.15,40.97,41.11,26675.0,37.3597,37.4873,37.3233,37.4508,26675.0
2017-02-03 14:00:00,41.12,41.13,40.89,40.91,76182.0,37.4599,37.469,37.2504,37.2686,76182.0
2017-02-03 14:30:00,40.92,41.09,40.91,40.99,67024.0,37.2777,37.4326,37.2686,37.3415,67024.0
2017-02-03 15:00:00,40.99,41.11,40.98,41.01,76121.0,37.3415,37.4508,37.3324,37.3597,76121.0
2017-02-03 15:30:00,41.01,41.08,40.96,40.99,197586.0,37.3597,37.4235,37.3142,37.3415,197586.0
2017-02-06 09:30:00,40.74,40.79,40.53,40.73,19435.0,37.1138,37.1593,36.9224,37.1046,19435.0
2017-02-06 10:00:00,40.74,40.82,40.58,40.58,40315.0,37.1138,37.1866,36.968,36.968,40315.0
2017-02-06 10:30:00,40.58,40.63,40.46,40.59,25174.0,36.968,37.0135,36.8587,36.9771,25174.0
2017-02-06 11:00:00,40.57,40.78,40.57,40.72,21595.0,36.9589,37.1502,36.9589,37.0955,21595.0
2017-02-06 11:30:00,40.73,40.78,40.66,40.71,15592.0,37.1046,37.1502,37.0409,37.0864,15592.0
2017-02-06 12:00:00,40.7,40.78,40.68,40.75,19811.0,37.0773,37.1502,37.0591,37.1229,19811.0
2017-02-06 12:30:00,40.76,40.76,40.46,40.49,23877.0,37.132,37.132,36.8587,36.886,23877.0
2017-02-06 13:00:00,40.49,40.58,40.39,40.54,18486.0,36.886,36.968,36.7949,36.9316,18486.0
2017-02-06 13:30:00,40.55,40.71,40.48,40.69,16264.0,36.9407,37.0864,36.8769,37.0682,16264.0
2017-02-06 14:00:00,40.69,40.73,40.64,40.68,17272.0,37.0682,37.1046,37.0227,37.0591,17272.0
2017-02-06 14:30:00,40.69,40.72,40.56,40.59,20473.0,37.0682,37.0955,36.9498,36.9771,20473.0
2017-02-06 15:00:00,40.6,40.73,40.59,40.7,23963.0,36.9862,37.1046,36.9771,37.0773,23963.0
2017-02-06 15:30:00,40.71,40.76,40.68,40.75,63111.0,37.0864,37.132,37.0591,37.1229,63111.0
2017-02-07 09:30:00,40.79,41.24,40.65,41.02,25769.0,37.1593,37.5692,37.0318,37.3688,25769.0
2017-02-07 10:00:00,41.03,41.09,40.84,40.84,21972.0,37.3779,37.4326,37.2049,37.2049,21972.0
2017-02-07 10:30:00,40.84,40.95,40.76,40.92,28178.0,37.2049,37.3051,37.132,37.2777,28178.0
2017-02-07 11:00:00,40.91,41.0,40.72,40.72,16721.0,37.2686,37.3506,37.0955,37.0955,16721.0
2017-02-07 11:30:00,40.75,40.79,40.64,40.76,17767.0,37.1229,37.1593,37.0227,37.132,17767.0
2017-02-07 12:00:00,40.76,40.83,40.7,40.71,25953.0,37.132,37.1957,37.0773,37.0864,25953.0
2017-02-07 12:30:00,40.69,40.73,40.54,40.58,8824.0,37.0682,37.1046,36.9316,36.968,8824.0
2017-02-07 13:00:00,40.6,40.71,40.57,40.71,10309.0,36.9862,37.0864,36.9589,37.0864,10309.0
2017-02-07 13:30:00,40.71,40.84,40.71,40.83,14398.0,37.0864,37.2049,37.0864,37.1957,14398.0
2017-02-07 14:00:00,40.86,40.87,40.7,40.7,16440.0,37.2231,37.2322,37.0773,37.0773,16440.0
2017-02-07 14:30:00,40.7,40.74,40.68,40.7,19799.0,37.0773,37.1138,37.0591,37.0773,19799.0
2017-02-07 15:00:00,40.72,40.78,40.71,40.73,23820.0,37.0955,37.1502,37.0864,37.1046,23820.0
2017-02-07 15:30:00,40.73,40.77,40.68,40.76,66572.0,37.1046,37.1411,37.0591,37.132,66572.0
2017-02-08 09:30:00,40.68,40.83,40.18,40.35,20233.0,37.0591,37.1957,36.6036,36.7585,20233.0
2017-02-08 10:00:00,40.38,40.52,40.21,40.51,18889.0,36.7858,36.9133,36.6309,36.9042,18889.0
2017-02-08 10:30:00,40.53,40.64,40.39,40.6,28442.0,36.9224,37.0227,36.7949,36.9862,28442.0
2017-02-08 11:00:00,40.6,40.67,40.52,40.55,23775.0,36.9862,37.05,36.9133,36.9407,23775.0
2017-02-08 11:30:00,40.52,40.53,40.29,40.33,39284.0,36.9133,36.9224,36.7038,36.7402,39284.0
2017-02-08 12:00:00,40.32,40.45,40.31,40.34,14404.0,36.7311,36.8496,36.722,36.7494,14404.0
2017-02-08 12:30:00,40.36,40.45,40.33,40.43,10123.0,36.7676,36.8496,36.7402,36.8313,10123.0
2017-02-08 13:00:00,40.46,40.47,40.4,40.41,10287.0,36.8587,36.8678,36.804,36.8131,10287.0
2017-02-08 13:30:00,40.43,40.5,40.4,40.49,16612.0,36.8313,36.8951,36.804,36.886,16612.0
2017-02-08 14:00:00,40.5,40.51,40.44,40.45,18472.0,36.8951,36.9042,36.8405,36.8496,18472.0
2017-02-08 14:30:00,40.45,40.55,40.44,40.52,13069.0,36.8496,36.9407,36.8405,36.9133,13069.0
2017-02-08 15:00:00,40.52,40.6,40.49,40.6,33103.0,36.9133,36.9862,36.886,36.9862,33103.0
2017-02-08 15:30:00,40.6,40.65,40.59,40.65,61616.0,36.9862,37.0318,36.9771,37.0318,61616.0
2017-02-09 09:30:00,40.78,40.78,40.52,40.75,19728.0,37.1502,37.1502,36.9133,37.1229,19728.0
2017-02-09 10:00:00,40.75,40.92,40.69,40.8,62299.0,37.1229,37.2777,37.0682,37.1684,62299.0
2017-02-09 10:30:00,40.81,41.07,40.8,41.04,79572.0,37.1775,37.4144,37.1684,37.387,79572.0
2017-02-09 11:00:00,41.05,41.05,40.89,40.93,25282.0,37.3962,37.3962,37.2504,37.2868,25282.0
2017-02-09 11:30:00,40.94,40.94,40.84,40.87,43856.0,37.296,37.296,37.2049,37.2322,43856.0
2017-02-09 12:00:00,40.86,40.92,40.83,40.85,18962.0,37.2231,37.2777,37.1957,37.214,18962.0
2017-02-09 12:30:00,40.85,40.85,40.71,40.77,21652.0,37.214,37.214,37.0864,37.1411,21652.0
2017-02-09 13:00:00,40.77,40.77,40.71,40.76,18175.0,37.1411,37.1411,37.0864,37.132,18175.0
2017-02-09 13:30:00,40.76,40.77,40.7,40.74,28007.0,37.132,37.1411,37.0773,37.1138,28007.0
2017-02-09 14:00:00,40.73,40.78,40.7,40.7,14286.0,37.1046,37.1502,37.0773,37.0773,14286.0
2017-02-09 14:30:00,40.72,40.84,40.7,40.75,36943.0,37.0955,37.2049,37.0773,37.1229,36943.0
2017-02-09 15:00:00,40.74,40.8,40.67,40.7,53014.0,37.1138,37.1684,37.05,37.0773,53014.0
2017-02-09 15:30:00,40.71,40.78,40.68,40.77,114884.0,37.0864,37.1502,37.0591,37.1411,114884.0
2017-02-10 09:30:00,40.85,40.98,40.73,40.75,33845.0,37.214,37.3324,37.1046,37.1229,33845.0
2017-02-10 10:00:00,40.77,41.01,40.72,40.92,51091.0,37.1411,37.3597,37.0955,37.2777,51091.0
2017-02-10 10:30:00,40.92,40.97,40.77,40.84,36502.0,37.2777,37.3233,37.1411,37.2049,36502.0
2017-02-10 11:00:00,40.85,40.88,40.73,40.77,39773.0,37.214,37.2413,37.1046,37.1411,39773.0
2017-02-10 11:30:00,40.77,40.79,40.71,40.77,29694.0,37.1411,37.1593,37.0864,37.1411,29694.0
2017-02-10 12:00:00,40.77,40.99,40.74,40.94,169243.0,37.1411,37.3415,37.1138,37.296,169243.0
2017-02-10 12:30:00,40.94,41.06,40.93,41.06,22974.0,37.296,37.4053,37.2868,37.4053,22974.0
2017-02-10 13:00:00,41.06,41.12,41.03,41.04,24165.0,37.4053,37.4599,37.3779,37.387,24165.0
2017-02-10 13:30:00,41.04,41.14,41.03,41.05,18819.0,37.387,37.4781,37.3779,37.3962,18819.0
2017-02-10 14:00:00,41.04,41.14,41.03,41.04,50798.0,37.387,37.4781,37.3779,37.387,50798.0
2017-02-10 14:30:00,41.04,41.08,40.95,40.97,45600.0,37.387,37.4235,37.3051,37.3233,45600.0
2017-02-10 15:00:00,41.0,41.07,41.0,41.02,28873.0,37.3506,37.4144,37.3506,37.3688,28873.0
2017-02-10 15:30:00,41.04,41.09,40.99,41.07,164778.0,37.387,37.4326,37.3415,37.4144,164778.0
2017-02-13 09:30:00,41.25,41.92,41.25,41.63,47742.0,37.5784,38.1887,37.5784,37.9245,47742.0
2017-02-13 10:00:00,41.64,41.8,41.62,41.67,58012.0,37.9336,38.0794,37.9154,37.961,58012.0
2017-02-13 10:30:00,41.66,41.76,41.63,41.73,80159.0,37.9519,38.043,37.9245,38.0156,80159.0
2017-02-13 11:00:00,41.73,41.76,41.65,41.75,38029.0,38.0156,38.043,37.9428,38.0339,38029.0
2017-02-13 11:30:00,41.72,41.77,41.68,41.7,18070.0,38.0065,38.0521,37.9701,37.9883,18070.0
2017-02-13 12:00:00,41.7,41.73,41.68,41.7,25562.0,37.9883,38.0156,37.9701,37.9883,25562.0
2017-02-13 12:30:00,41.71,41.73,41.68,41.71,30921.0,37.9974,38.0156,37.9701,37.9974,30921.0
2017-02-13 13:00:00,41.71,41.89,41.67,41.87,138725.0,37.9974,38.1614,37.961,38.1432,138725.0
2017-02-13 13:30:00,41.88,41.89,41.74,41.86,49703.0,38.1523,38.1614,38.0247,38.1341,49703.0
2017-02-13 14:00:00,41.87,41.92,41.79,41.91,39588.0,38.1432,38.1887,38.0703,38.1796,39588.0
2017-02-13 14:30:00,41.91,42.1,41.91,42.08,61602.0,38.1796,38.3527,38.1796,38.3345,61602.0
2017-02-13 15:00:00,42.07,42.15,42.05,42.1,67613.0,38.3254,38.3982,38.3071,38.3527,67613.0
2017-02-13 15:30:00,42.09,42.28,42.09,42.27,211162.0,38.3436,38.5167,38.3436,38.5076,211162.0
2017-02-14 09:30:00,41.6,42.5,41.3,42.41,103942.0,37.8972,38.7171,37.6239,38.6351,103942.0
2017-02-14 10:00:00,42.41,42.41,41.7,41.74,95704.0,38.6351,38.6351,37.9883,38.0247,95704.0
2017-02-14 10:30:00,41.77,42.0,41.76,41.99,50911.0,38.0521,38.2616,38.043,38.2525,50911.0
2017-02-14 11:00:00,41.96,42.0,41.87,41.9,29851.0,38.2252,38.2616,38.1432,38.1705,29851.0
2017-02-14 11:30:00,41.9,41.97,41.77,41.89,27823.0,38.1705,38.2343,38.0521,38.1614,27823.0
2017-02-14 12:00:00,41.9,42.0,41.77,41.97,27005.0,38.1705,38.2616,38.0521,38.2343,27005.0
2017-02-14 12:30:00,41.98,42.13,41.94,42.07,30464.0,38.2434,38.38,38.2069,38.3254,30464.0
2017-02-14 13:00:00,42.08,42.27,42.06,42.09,49102.0,38.3345,38.5076,38.3163,38.3436,49102.0
2017-02-14 13:30:00,42.08,42.09,41.93,41.96,36496.0,38.3345,38.3436,38.1978,38.2252,36496.0
2017-02-14 14:00:00,41.96,42.01,41.93,41.97,54897.0,38.2252,38.2707,38.1978,38.2343,54897.0
2017-02-14 14:30:00,41.98,42.04,41.96,41.99,37730.0,38.2434,38.298,38.2252,38.2525,37730.0
2017-02-14 15:00:00,41.99,42.02,41.86,41.93,50927.0,38.2525,38.2798,38.1341,38.1978,50927.0
2017-02-14 15:30:00,41.93,42.02,41.88,41.91,106668.0,38.1978,38.2798,38.1523,38.1796,106668.0
2017-02-15 09:30:00,42.0,42.54,41.85,42.42,174646.0,38.2616,38.7535,38.125,38.6442,174646.0
2017-02-15 10:00:00,42.37,42.38,42.07,42.17,70366.0,38.5987,38.6078,38.3254,38.4165,70366.0
2017-02-15 10:30:00,42.14,42.42,42.14,42.34,57087.0,38.3891,38.6442,38.3891,38.5713,57087.0
2017-02-15 11:00:00,42.34,42.48,42.32,42.41,45818.0,38.5713,38.6989,38.5531,38.6351,45818.0
2017-02-15 11:30:00,42.41,42.41,42.19,42.22,36602.0,38.6351,38.6351,38.4347,38.462,36602.0
2017-02-15 12:00:00,42.22,42.39,42.16,42.39,42395.0,38.462,38.6169,38.4074,38.6169,42395.0
2017-02-15 12:30:00,42.39,42.53,42.36,42.51,49434.0,38.6169,38.7444,38.5896,38.7262,49434.0
2017-02-15 13:00:00,42.5,42.57,42.46,42.57,35797.0,38.7171,38.7809,38.6807,38.7809,35797.0
2017-02-15 13:30:00,42.57,42.87,42.57,42.83,35901.0,38.7809,39.0542,38.7809,39.0177,35901.0
2017-02-15 14:00:00,42.84,43.08,42.82,43.07,43901.0,39.0268,39.2455,39.0086,39.2364,43901.0
2017-02-15 14:30:00,43.08,43.35,43.07,43.34,62307.0,39.2455,39.4914,39.2364,39.4823,62307.0
2017-02-15 15:00:00,43.33,43.53,43.32,43.47,138989.0,39.4732,39.6554,39.4641,39.6008,138989.0
2017-02-15 15:30:00,43.47,43.49,43.3,43.37,154866.0,39.6008,39.619,39.4459,39.5097,154866.0
2017-02-16 09:30:00,43.91,44.0,43.57,43.78,125302.0,40.0016,40.0836,39.6919,39.8832,125302.0
2017-02-16 10:00:00,43.73,43.83,43.51,43.63,31249.0,39.8376,39.9287,39.6372,39.7465,31249.0
2017-02-16 10:30:00,43.63,43.78,43.33,43.42,51372.0,39.7465,39.8832,39.4732,39.5552,51372.0
2017-02-16 11:00:00,43.41,43.65,43.41,43.62,49855.0,39.5461,39.7647,39.5461,39.7374,49855.0
2017-02-16 11:30:00,43.62,43.68,43.46,43.5,19382.0,39.7374,39.7921,39.5916,39.6281,19382.0
2017-02-16 12:00:00,43.51,43.52,43.22,43.26,32740.0,39.6372,39.6463,39.373,39.4094,32740.0
2017-02-16 12:30:00,43.26,43.36,43.21,43.27,30624.0,39.4094,39.5005,39.3639,39.4186,30624.0
2017-02-16 13:00:00,43.26,43.26,43.09,43.09,17542.0,39.4094,39.4094,39.2546,39.2546,17542.0
2017-02-16 13:30:00,43.1,43.11,43.0,43.05,18203.0,39.2637,39.2728,39.1726,39.2181,18203.0
2017-02-16 14:00:00,43.06,43.08,42.99,43.06,40107.0,39.2273,39.2455,39.1635,39.2273,40107.0
2017-02-16 14:30:00,43.05,43.13,42.99,43.05,51246.0,39.2181,39.291,39.1635,39.2181,51246.0
2017-02-16 15:00:00,43.06,43.12,43.05,43.09,41825.0,39.2273,39.2819,39.2181,39.2546,41825.0
2017-02-16 15:30:00,43.09,43.2,43.07,43.13,146575.0,39.2546,39.3548,39.2364,39.291,146575.0
2017-02-17 09:30:00,42.95,42.95,42.43,42.63,44591.0,39.127,39.127,38.6533,38.8355,44591.0
2017-02-17 10:00:00,42.74,42.8,42.39,42.41,45378.0,38.9357,38.9904,38.6169,38.6351,45378.0
2017-02-17 10:30:00,42.43,42.69,42.37,42.56,54871.0,38.6533,38.8902,38.5987,38.7718,54871.0
2017-02-17 11:00:00,42.57,42.63,42.51,42.52,18545.0,38.7809,38.8355,38.7262,38.7353,18545.0
2017-02-17 11:30:00,42.55,42.57,42.34,42.43,21362.0,38.7626,38.7809,38.5713,38.6533,21362.0
2017-02-17 12:00:00,42.41,42.45,42.2,42.22,15642.0,38.6351,38.6715,38.4438,38.462,15642.0
2017-02-17 12:30:00,42.22,42.38,42.06,42.07,47739.0,38.462,38.6078,38.3163,38.3254,47739.0
2017-02-17 13:00:00,42.05,42.13,41.96,42.0,77393.0,38.3071,38.38,38.2252,38.2616,77393.0
2017-02-17 13:30:00,42.02,42.11,41.94,41.96,29239.0,38.2798,38.3618,38.2069,38.2252,29239.0
2017-02-17 14:00:00,41.98,42.03,41.84,41.93,58833.0,38.2434,38.2889,38.1158,38.1978,58833.0
2017-02-17 14:30:00,41.93,41.96,41.72,41.91,115295.0,38.1978,38.2252,38.0065,38.1796,115295.0
2017-02-17 15:00:00,41.92,42.02,41.85,41.89,106122.0,38.1887,38.2798,38.125,38.1614,106122.0
2017-02-17 15:30:00,41.89,42.02,41.81,42.01,192188.0,38.1614,38.2798,38.0885,38.2707,192188.0
2017-02-21 09:30:00,42.08,42.5,42.08,42.37,25496.0,38.3345,38.7171,38.3345,38.5987,25496.0
2017-02-21 10:00:00,42.37,42.56,42.37,42.53,44458.0,38.5987,38.7718,38.5987,38.7444,44458.0
2017-02-21 10:30:00,42.53,42.56,42.36,42.39,39043.0,38.7444,38.7718,38.5896,38.6169,39043.0
2017-02-21 11:00:00,42.4,42.5,42.32,42.32,25209.0,38.626,38.7171,38.5531,38.5531,25209.0
2017-02-21 11:30:00,42.34,42.38,42.26,42.36,29799.0,38.5713,38.6078,38.4985,38.5896,29799.0
2017-02-21 12:00:00,42.36,42.47,42.36,42.46,23077.0,38.5896,38.6898,38.5896,38.6807,23077.0
2017-02-21 12:30:00,42.45,42.48,42.37,42.38,20053.0,38.6715,38.6989,38.5987,38.6078,20053.0
2017-02-21 13:00:00,42.37,42.41,42.26,42.28,27086.0,38.5987,38.6351,38.4985,38.5167,27086.0
2017-02-21 13:30:00,42.27,42.36,42.26,42.36,16670.0,38.5076,38.5896,38.4985,38.5896,16670.0
2017-02-21 14:00:00,42.34,42.44,42.34,42.44,10843.0,38.5713,38.6624,38.5713,38.6624,10843.0
2017-02-21 14:30:00,42.44,42.51,42.44,42.45,14433.0,38.6624,38.7262,38.6624,38.6715,14433.0
2017-02-21 15:00:00,42.46,42.5,42.41,42.5,21908.0,38.6807,38.7171,38.6351,38.7171,21908.0
2017-02-21 15:30:00,42.5,42.53,42.45,42.49,83158.0,38.7171,38.7444,38.6715,38.708,83158.0
2017-02-22 09:30:00,42.34,42.46,42.23,42.34,12108.0,38.5713,38.6807,38.4711,38.5713,12108.0
2017-02-22 10:00:00,42.34,42.49,42.34,42.49,27161.0,38.5713,38.708,38.5713,38.708,27161.0
2017-02-22 10:30:00,42.49,42.55,42.47,42.51,18222.0,38.708,38.7626,38.6898,38.7262,18222.0
2017-02-22 11:00:00,42.5,42.5,42.31,42.38,18164.0,38.7171,38.7171,38.544,38.6078,18164.0
2017-02-22 11:30:00,42.37,42.46,42.22,42.23,29490.0,38.5987,38.6807,38.462,38.4711,29490.0
2017-02-22 12:00:00,42.22,42.25,42.17,42.21,19029.0,38.462,38.4893,38.4165,38.4529,19029.0
2017-02-22 12:30:00,42.21,42.39,42.2,42.38,38503.0,38.4529,38.6169,38.4438,38.6078,38503.0
2017-02-22 13:00:00,42.39,42.5,42.39,42.42,19819.0,38.6169,38.7171,38.6169,38.6442,19819.0
2017-02-22 13:30:00,42.47,42.53,42.45,42.53,12207.0,38.6898,38.7444,38.6715,38.7444,12207.0
2017-02-22 14:00:00,42.52,42.53,42.42,42.49,10939.0,38.7353,38.7444,38.6442,38.708,10939.0
2017-02-22 14:30:00,42.49,42.56,42.45,42.53,14282.0,38.708,38.7718,38.6715,38.7444,14282.0
2017-02-22 15:00:00,42.55,42.58,42.5,42.51,20816.0,38.7626,38.79,38.7171,38.7262,20816.0
2017-02-22 15:30:00,42.52,42.56,42.5,42.51,67661.0,38.7353,38.7718,38.7171,38.7262,67661.0
2017-02-23 09:30:00,42.68,42.78,42.51,42.55,13734.0,38.8811,38.9722,38.7262,38.7626,13734.0
2017-02-23 10:00:00,42.55,42.56,42.12,42.12,41183.0,38.7626,38.7718,38.3709,38.3709,41183.0
2017-02-23 10:30:00,42.11,42.15,41.83,41.89,16615.0,38.3618,38.3982,38.1067,38.1614,16615.0
2017-02-23 11:00:00,41.93,41.96,41.63,41.66,17245.0,38.1978,38.2252,37.9245,37.9519,17245.0
2017-02-23 11:30:00,41.66,41.79,41.35,41.36,26710.0,37.9519,38.0703,37.6695,37.6786,26710.0
2017-02-23 12:00:00,41.35,41.69,41.32,41.67,34007.0,37.6695,37.9792,37.6421,37.961,34007.0
2017-02-23 12:30:00,41.68,41.76,41.62,41.63,11753.0,37.9701,38.043,37.9154,37.9245,11753.0
2017-02-23 13:00:00,41.58,41.66,41.51,41.58,9700.0,37.879,37.9519,37.8152,37.879,9700.0
2017-02-23 13:30:00,41.59,41.62,41.55,41.6,11217.0,37.8881,37.9154,37.8517,37.8972,11217.0
2017-02-23 14:00:00,41.61,41.69,41.61,41.68,15585.0,37.9063,37.9792,37.9063,37.9701,15585.0
2017-02-23 14:30:00,41.68,41.77,41.67,41.75,15137.0,37.9701,38.0521,37.961,38.0339,15137.0
2017-02-23 15:00:00,41.75,41.79,41.73,41.78,18968.0,38.0339,38.0703,38.0156,38.0612,18968.0
2017-02-23 15:30:00,41.77,41.78,41.64,41.69,66360.0,38.0521,38.0612,37.9336,37.9792,66360.0
2017-02-24 09:30:00,41.32,41.44,41.01,41.28,54261.0,37.6421,37.7514,37.3597,37.6057,54261.0
2017-02-24 10:00:00,41.24,41.43,41.18,41.32,43147.0,37.5692,37.7423,37.5146,37.6421,43147.0
2017-02-24 10:30:00,41.35,41.64,41.35,41.6,25122.0,37.6695,37.9336,37.6695,37.8972,25122.0
2017-02-24 11:00:00,41.61,41.67,41.49,41.51,21293.0,37.9063,37.961,37.797,37.8152,21293.0
2017-02-24 11:30:00,41.52,41.55,41.4,41.48,20396.0,37.8243,37.8517,37.715,37.7879,20396.0
2017-02-24 12:00:00,41.47,41.56,41.44,41.49,22641.0,37.7788,37.8608,37.7514,37.797,22641.0
2017-02-24 12:30:00,41.51,41.61,41.44,41.45,14618.0,37.8152,37.9063,37.7514,37.7606,14618.0
2017-02-24 13:00:00,41.45,41.52,41.43,41.48,8471.0,37.7606,37.8243,37.7423,37.7879,8471.0
2017-02-24 13:30:00,41.48,41.72,41.48,41.72,8758.0,37.7879,38.0065,37.7879,38.0065,8758.0
2017-02-24 14:00:00,41.72,41.75,41.64,41.72,8518.0,38.0065,38.0339,37.9336,38.0065,8518.0
2017-02-24 14:30:00,41.74,41.75,41.69,41.73,10435.0,38.0247,38.0339,37.9792,38.0156,10435.0
2017-02-24 15:00:00,41.72,41.79,41.68,41.79,21566.0,38.0065,38.0703,37.9701,38.0703,21566.0
2017-02-24 15:30:00,41.77,41.94,41.77,41.94,70651.0,38.0521,38.2069,38.0521,38.2069,70651.0
2017-02-27 09:30:00,41.91,42.26,41.89,42.25,18521.0,38.1796,38.4985,38.1614,38.4893,18521.0
2017-02-27 10:00:00,42.24,42.41,42.19,42.4,43023.0,38.4802,38.6351,38.4347,38.626,43023.0
2017-02-27 10:30:00,42.41,42.41,42.18,42.18,19577.0,38.6351,38.6351,38.4256,38.4256,19577.0
2017-02-27 11:00:00,42.16,42.25,42.13,42.17,15609.0,38.4074,38.4893,38.38,38.4165,15609.0
2017-02-27 11:30:00,42.16,42.16,42.06,42.14,27099.0,38.4074,38.4074,38.3163,38.3891,27099.0
2017-02-27 12:00:00,42.14,42.28,42.14,42.26,12958.0,38.3891,38.5167,38.3891,38.4985,12958.0
2017-02-27 12:30:00,42.25,42.33,42.22,42.31,10945.0,38.4893,38.5622,38.462,38.544,10945.0
2017-02-27 13:00:00,42.31,42.32,42.26,42.32,17699.0,38.544,38.5531,38.4985,38.5531,17699.0
2017-02-27 13:30:00,42.32,42.36,42.32,42.34,11559.0,38.5531,38.5896,38.5531,38.5713,11559.0
2017-02-27 14:00:00,42.35,42.46,42.33,42.43,12403.0,38.5804,38.6807,38.5622,38.6533,12403.0
2017-02-27 14:30:00,42.45,42.47,42.4,42.4,11100.0,38.6715,38.6898,38.626,38.626,11100.0
2017-02-27 15:00:00,42.39,42.42,42.33,42.41,21294.0,38.6169,38.6442,38.5622,38.6351,21294.0
2017-02-27 15:30:00,42.41,42.44,42.37,42.41,80378.0,38.6351,38.6624,38.5987,38.6351,80378.0
2017-02-28 09:30:00,42.32,42.35,41.71,41.75,18760.0,38.5531,38.5804,37.9974,38.0339,18760.0
2017-02-28 10:00:00,41.78,42.0,41.78,41.8,30399.0,38.0612,38.2616,38.0612,38.0794,30399.0
2017-02-28 10:30:00,41.82,41.86,41.71,41.8,35273.0,38.0976,38.1341,37.9974,38.0794,35273.0
2017-02-28 11:00:00,41.81,41.81,41.71,41.77,9283.0,38.0885,38.0885,37.9974,38.0521,9283.0
2017-02-28 11:30:00,41.76,41.76,41.66,41.69,6966.0,38.043,38.043,37.9519,37.9792,6966.0
2017-02-28 12:00:00,41.69,41.7,41.5,41.5,7388.0,37.9792,37.9883,37.8061,37.8061,7388.0
2017-02-28 12:30:00,41.48,41.51,41.37,41.37,11219.0,37.7879,37.8152,37.6877,37.6877,11219.0
2017-02-28 13:00:00,41.38,41.48,41.31,41.31,12735.0,37.6968,37.7879,37.633,37.633,12735.0
2017-02-28 13:30:00,41.32,41.36,41.18,41.18,24989.0,37.6421,37.6786,37.5146,37.5146,24989.0
2017-02-28 14:00:00,41.2,41.22,41.07,41.09,20832.0,37.5328,37.551,37.4144,37.4326,20832.0
2017-02-28 14:30:00,41.08,41.08,40.91,40.92,26058.0,37.4235,37.4235,37.2686,37.2777,26058.0
2017-02-28 15:00:00,40.91,41.06,40.9,41.06,36181.0,37.2686,37.4053,37.2595,37.4053,36181.0
2017-02-28 15:30:00,41.05,41.1,40.95,40.96,140838.0,37.3962,37.4417,37.3051,37.3142,140838.0
2017-03-01 09:30:00,41.6,42.34,41.6,42.31,40101.0,37.8972,38.5713,37.8972,38.544,40101.0
2017-03-01 10:00:00,42.34,42.62,42.32,42.48,30786.0,38.5713,38.8264,38.5531,38.6989,30786.0
2017-03-01 10:30:00,42.49,42.5,42.23,42.26,21757.0,38.708,38.7171,38.4711,38.4985,21757.0
2017-03-01 11:00:00,42.28,42.31,42.18,42.22,29054.0,38.5167,38.544,38.4256,38.462,29054.0
2017-03-01 11:30:00,42.22,42.28,42.15,42.18,16599.0,38.462,38.5167,38.3982,38.4256,16599.0
2017-03-01 12:00:00,42.17,42.27,42.14,42.22,19321.0,38.4165,38.5076,38.3891,38.462,19321.0
2017-03-01 12:30:00,42.21,42.28,42.16,42.2,21588.0,38.4529,38.5167,38.4074,38.4438,21588.0
2017-03-01 13:00:00,42.2,42.31,42.2,42.23,20469.0,38.4438,38.544,38.4438,38.4711,20469.0
2017-03-01 13:30:00,42.22,42.28,42.19,42.22,27306.0,38.462,38.5167,38.4347,38.462,27306.0
2017-03-01 14:00:00,42.22,42.28,42.17,42.21,61544.0,38.462,38.5167,38.4165,38.4529,61544.0
2017-03-01 14:30:00,42.22,42.25,42.08,42.18,41297.0,38.462,38.4893,38.3345,38.4256,41297.0
2017-03-01 15:00:00,42.18,42.33,42.11,42.33,69289.0,38.4256,38.5622,38.3618,38.5622,69289.0
2017-03-01 15:30:00,42.34,42.48,42.28,42.32,99721.0,38.5713,38.6989,38.5167,38.5531,99721.0
2017-03-02 09:30:00,42.37,42.44,41.95,42.29,11606.0,38.5987,38.6624,38.2161,38.5258,11606.0
2017-03-02 10:00:00,42.21,42.28,42.0,42.27,11700.0,38.4529,38.5167,38.2616,38.5076,11700.0
2017-03-02 10:30:00,42.26,42.28,42.09,42.19,21887.0,38.4985,38.5167,38.3436,38.4347,21887.0
2017-03-02 11:00:00,42.17,42.19,41.94,41.97,22711.0,38.4165,38.4347,38.2069,38.2343,22711.0
2017-03-02 11:30:00,41.98,42.05,41.89,42.01,15549.0,38.2434,38.3071,38.1614,38.2707,15549.0
2017-03-02 12:00:00,42.0,42.0,41.81,41.82,27601.0,38.2616,38.2616,38.0885,38.0976,27601.0
2017-03-02 12:30:00,41.82,41.84,41.59,41.69,22468.0,38.0976,38.1158,37.8881,37.9792,22468.0
2017-03-02 13:00:00,41.68,41.73,41.57,41.7,10264.0,37.9701,38.0156,37.8699,37.9883,10264.0
2017-03-02 13:30:00,41.71,41.81,41.7,41.75,12321.0,37.9974,38.0885,37.9883,38.0339,12321.0
2017-03-02 14:00:00,41.75,41.84,41.58,41.8,83103.0,38.0339,38.1158,37.879,38.0794,83103.0
2017-03-02 14:30:00,41.77,41.8,41.66,41.66,19700.0,38.0521,38.0794,37.9519,37.9519,19700.0
2017-03-02 15:00:00,41.67,41.71,41.57,41.65,23192.0,37.961,37.9974,37.8699,37.9428,23192.0
2017-03-02 15:30:00,41.64,41.66,41.42,41.49,99617.0,37.9336,37.9519,37.7332,37.797,99617.0
2017-03-03 09:30:00,41.66,41.89,41.28,41.28,13287.0,37.9519,38.1614,37.6057,37.6057,13287.0
2017-03-03 10:00:00,41.28,41.52,41.13,41.19,17760.0,37.6057,37.8243,37.469,37.5237,17760.0
2017-03-03 10:30:00,41.19,41.51,41.11,41.38,21856.0,37.5237,37.8152,37.4508,37.6968,21856.0
2017-03-03 11:00:00,41.38,41.45,41.34,41.43,11624.0,37.6968,37.7606,37.6603,37.7423,11624.0
2017-03-03 11:30:00,41.42,41.55,41.35,41.54,17438.0,37.7332,37.8517,37.6695,37.8425,17438.0
2017-03-03 12:00:00,41.55,41.57,41.39,41.41,20644.0,37.8517,37.8699,37.7059,37.7241,20644.0
2017-03-03 12:30:00,41.41,41.5,41.4,41.43,10473.0,37.7241,37.8061,37.715,37.7423,10473.0
2017-03-03 13:00:00,41.44,41.46,41.32,41.4,10500.0,37.7514,37.7697,37.6421,37.715,10500.0
2017-03-03 13:30:00,41.41,41.49,41.37,41.41,11164.0,37.7241,37.797,37.6877,37.7241,11164.0
2017-03-03 14:00:00,41.42,41.49,41.4,41.43,10914.0,37.7332,37.797,37.715,37.7423,10914.0
2017-03-03 14:30:00,41.43,41.51,41.43,41.51,15540.0,37.7423,37.8152,37.7423,37.8152,15540.0
2017-03-03 15:00:00,41.52,41.61,41.5,41.61,20957.0,37.8243,37.9063,37.8061,37.9063,20957.0
2017-03-03 15:30:00,41.61,41.62,41.44,41.45,79513.0,37.9063,37.9154,37.7514,37.7606,79513.0
2017-03-06 09:30:00,41.12,41.2,40.94,41.18,22027.0,37.4599,37.5328,37.296,37.5146,22027.0
2017-03-06 10:00:00,41.17,41.33,41.13,41.22,27415.0,37.5055,37.6512,37.469,37.551,27415.0
2017-03-06 10:30:00,41.19,41.2,41.01,41.11,17827.0,37.5237,37.5328,37.3597,37.4508,17827.0
2017-03-06 11:00:00,41.11,41.11,40.92,41.01,21563.0,37.4508,37.4508,37.2777,37.3597,21563.0
2017-03-06 11:30:00,41.0,41.04,40.92,40.97,11051.0,37.3506,37.387,37.2777,37.3233,11051.0
2017-03-06 12:00:00,40.95,41.1,40.94,41.06,20927.0,37.3051,37.4417,37.296,37.4053,20927.0
2017-03-06 12:30:00,41.05,41.12,41.02,41.09,25245.0,37.3962,37.4599,37.3688,37.4326,25245.0
2017-03-06 13:00:00,41.08,41.24,41.07,41.18,10281.0,37.4235,37.5692,37.4144,37.5146,10281.0
2017-03-06 13:30:00,41.16,41.22,41.14,41.21,7399.0,37.4964,37.551,37.4781,37.5419,7399.0
2017-03-06 14:00:00,41.21,41.22,41.12,41.14,7827.0,37.5419,37.551,37.4599,37.4781,7827.0
2017-03-06 14:30:00,41.1,41.16,41.1,41.13,8157.0,37.4417,37.4964,37.4417,37.469,8157.0
2017-03-06 15:00:00,41.15,41.36,41.15,41.32,23112.0,37.4873,37.6786,37.4873,37.6421,23112.0
2017-03-06 15:30:00,41.33,41.38,41.24,41.25,58140.0,37.6512,37.6968,37.5692,37.5784,58140.0
2017-03-07 09:30:00,41.29,41.31,40.84,41.01,12654.0,37.6148,37.633,37.2049,37.3597,12654.0
2017-03-07 10:00:00,40.98,41.05,40.71,40.96,64648.0,37.3324,37.3962,37.0864,37.3142,64648.0
2017-03-07 10:30:00,40.96,41.0,40.93,40.98,60928.0,37.3142,37.3506,37.2868,37.3324,60928.0
2017-03-07 11:00:00,40.98,40.99,40.81,40.82,96773.0,37.3324,37.3415,37.1775,37.1866,96773.0
2017-03-07 11:30:00,40.77,40.93,40.76,40.81,39968.0,37.1411,37.2868,37.132,37.1775,39968.0
2017-03-07 12:00:00,40.84,40.84,40.65,40.68,27282.0,37.2049,37.2049,37.0318,37.0591,27282.0
2017-03-07 12:30:00,40.66,40.8,40.64,40.8,17141.0,37.0409,37.1684,37.0227,37.1684,17141.0
2017-03-07 13:00:00,40.8,40.8,40.68,40.71,24443.0,37.1684,37.1684,37.0591,37.0864,24443.0
2017-03-07 13:30:00,40.72,40.72,40.6,40.62,26735.0,37.0955,37.0955,36.9862,37.0044,26735.0
2017-03-07 14:00:00,40.61,40.67,40.59,40.59,18674.0,36.9953,37.05,36.9771,36.9771,18674.0
2017-03-07 14:30:00,40.6,40.77,40.55,40.75,30718.0,36.9862,37.1411,36.9407,37.1229,30718.0
2017-03-07 15:00:00,40.76,40.84,40.69,40.77,41368.0,37.132,37.2049,37.0682,37.1411,41368.0
2017-03-07 15:30:00,40.76,40.77,40.68,40.73,129108.0,37.132,37.1411,37.0591,37.1046,129108.0
2017-03-08 09:30:00,41.0,41.24,40.7,41.13,122339.0,37.3506,37.5692,37.0773,37.469,122339.0
2017-03-08 10:00:00,41.08,41.3,40.89,41.28,84557.0,37.4235,37.6239,37.2504,37.6057,84557.0
2017-03-08 10:30:00,41.29,41.39,41.19,41.37,35410.0,37.6148,37.7059,37.5237,37.6877,35410.0
2017-03-08 11:00:00,41.39,41.41,41.09,41.09,42836.0,37.7059,37.7241,37.4326,37.4326,42836.0
2017-03-08 11:30:00,41.06,41.09,40.93,41.07,23615.0,37.4053,37.4326,37.2868,37.4144,23615.0
2017-03-08 12:00:00,41.07,41.13,40.99,41.03,27560.0,37.4144,37.469,37.3415,37.3779,27560.0
2017-03-08 12:30:00,41.02,41.03,40.93,41.03,17008.0,37.3688,37.3779,37.2868,37.3779,17008.0
2017-03-08 13:00:00,41.01,41.15,40.97,41.07,29426.0,37.3597,37.4873,37.3233,37.4144,29426.0
2017-03-08 13:30:00,41.07,41.09,40.96,41.0,36033.0,37.4144,37.4326,37.3142,37.3506,36033.0
2017-03-08 14:00:00,40.98,41.0,40.83,40.9,28495.0,37.3324,37.3506,37.1957,37.2595,28495.0
2017-03-08 14:30:00,40.91,40.93,40.7,40.75,59841.0,37.2686,37.2868,37.0773,37.1229,59841.0
2017-03-08 15:00:00,40.76,40.86,40.65,40.66,43094.0,37.132,37.2231,37.0318,37.0409,43094.0
2017-03-08 15:30:00,40.66,40.68,40.54,40.63,141158.0,37.0409,37.0591,36.9316,37.0135,141158.0
2017-03-09 09:30:00,40.43,40.58,40.36,40.42,21861.0,36.9506,37.0877,36.8866,36.9414,21861.0
2017-03-09 10:00:00,40.41,40.43,40.19,40.23,18746.0,36.9323,36.9506,36.7312,36.7678,18746.0
2017-03-09 10:30:00,40.22,40.23,39.88,39.96,55920.0,36.7586,36.7678,36.4479,36.521,55920.0
2017-03-09 11:00:00,39.97,40.02,39.83,39.89,51653.0,36.5302,36.5759,36.4022,36.457,51653.0
2017-03-09 11:30:00,39.9,39.92,39.79,39.82,34704.0,36.4662,36.4845,36.3657,36.3931,34704.0
2017-03-09 12:00:00,39.8,39.83,39.62,39.63,31005.0,36.3748,36.4022,36.2103,36.2194,31005.0
2017-03-09 12:30:00,39.63,39.65,39.56,39.62,34548.0,36.2194,36.2377,36.1554,36.2103,34548.0
2017-03-09 13:00:00,39.61,39.63,39.46,39.47,26000.0,36.2011,36.2194,36.0641,36.0732,26000.0
2017-03-09 13:30:00,39.45,39.45,39.27,39.37,31593.0,36.0549,36.0549,35.8904,35.9818,31593.0
2017-03-09 14:00:00,39.38,39.4,39.25,39.31,19489.0,35.9909,36.0092,35.8721,35.927,19489.0
2017-03-09 14:30:00,39.29,39.41,39.22,39.39,30020.0,35.9087,36.0184,35.8447,36.0001,30020.0
2017-03-09 15:00:00,39.4,39.59,39.4,39.58,30584.0,36.0092,36.1829,36.0092,36.1737,30584.0
2017-03-09 15:30:00,39.58,39.67,39.54,39.55,102576.0,36.1737,36.256,36.1372,36.1463,102576.0
2017-03-10 09:30:00,39.83,40.28,39.83,39.95,37645.0,36.4022,36.8135,36.4022,36.5119,37645.0
2017-03-10 10:00:00,39.9,39.97,39.8,39.93,41817.0,36.4662,36.5302,36.3748,36.4936,41817.0
2017-03-10 10:30:00,39.93,39.94,39.62,39.62,39057.0,36.4936,36.5027,36.2103,36.2103,39057.0
2017-03-10 11:00:00,39.68,39.89,39.54,39.79,50155.0,36.2651,36.457,36.1372,36.3657,50155.0
2017-03-10 11:30:00,39.8,39.85,39.68,39.8,33532.0,36.3748,36.4205,36.2651,36.3748,33532.0
2017-03-10 12:00:00,39.8,39.89,39.78,39.83,18830.0,36.3748,36.457,36.3565,36.4022,18830.0
2017-03-10 12:30:00,39.83,39.83,39.64,39.73,20336.0,36.4022,36.4022,36.2286,36.3108,20336.0
2017-03-10 13:00:00,39.74,39.83,39.63,39.79,16061.0,36.32,36.4022,36.2194,36.3657,16061.0
2017-03-10 13:30:00,39.82,40.0,39.76,39.99,18698.0,36.3931,36.5576,36.3382,36.5484,18698.0
2017-03-10 14:00:00,39.98,40.09,39.92,40.06,20100.0,36.5393,36.6398,36.4845,36.6124,20100.0
2017-03-10 14:30:00,40.07,40.12,40.0,40.06,26386.0,36.6216,36.6673,36.5576,36.6124,26386.0
2017-03-10 15:00:00,40.07,40.15,40.07,40.13,33934.0,36.6216,36.6947,36.6216,36.6764,33934.0
2017-03-10 15:30:00,40.14,40.16,40.02,40.13,104171.0,36.6855,36.7038,36.5759,36.6764,104171.0
2017-03-13 09:30:00,40.16,40.6,40.16,40.51,54871.0,36.7038,37.1059,36.7038,37.0237,54871.0
2017-03-13 10:00:00,40.51,40.71,40.44,40.67,27767.0,37.0237,37.2065,36.9597,37.1699,27767.0
2017-03-13 10:30:00,40.7,40.79,40.63,40.75,49586.0,37.1973,37.2796,37.1334,37.243,49586.0
2017-03-13 11:00:00,40.73,40.78,40.56,40.63,37108.0,37.2248,37.2705,37.0694,37.1334,37108.0
2017-03-13 11:30:00,40.63,40.97,40.61,40.97,38188.0,37.1334,37.4441,37.1151,37.4441,38188.0
2017-03-13 12:00:00,40.95,40.96,40.77,40.85,23981.0,37.4258,37.435,37.2613,37.3344,23981.0
2017-03-13 12:30:00,40.79,40.87,40.74,40.86,11307.0,37.2796,37.3527,37.2339,37.3436,11307.0
2017-03-13 13:00:00,40.86,40.89,40.73,40.75,15669.0,37.3436,37.371,37.2248,37.243,15669.0
2017-03-13 13:30:00,40.74,40.86,40.74,40.84,23300.0,37.2339,37.3436,37.2339,37.3253,23300.0
2017-03-13 14:00:00,40.83,40.85,40.74,40.83,24934.0,37.3162,37.3344,37.2339,37.3162,24934.0
2017-03-13 14:30:00,40.83,40.95,40.81,40.88,52225.0,37.3162,37.4258,37.2979,37.3618,52225.0
2017-03-13 15:00:00,40.87,40.96,40.85,40.95,41454.0,37.3527,37.435,37.3344,37.4258,41454.0
2017-03-13 15:30:00,40.96,41.09,40.95,41.05,228963.0,37.435,37.5538,37.4258,37.5172,228963.0
2017-03-14 09:30:00,40.72,40.72,40.22,40.27,26716.0,37.2156,37.2156,36.7586,36.8043,26716.0
2017-03-14 10:00:00,40.3,40.33,40.12,40.3,18849.0,36.8318,36.8592,36.6673,36.8318,18849.0
2017-03-14 10:30:00,40.32,40.43,40.24,40.43,9918.0,36.85,36.9506,36.7769,36.9506,9918.0
2017-03-14 11:00:00,40.42,40.7,40.35,40.66,23648.0,36.9414,37.1973,36.8775,37.1608,23648.0
2017-03-14 11:30:00,40.65,40.73,40.62,40.62,19812.0,37.1516,37.2248,37.1242,37.1242,19812.0
2017-03-14 12:00:00,40.62,40.65,40.45,40.55,14630.0,37.1242,37.1516,36.9689,37.0602,14630.0
2017-03-14 12:30:00,40.54,40.66,40.51,40.55,27419.0,37.0511,37.1608,37.0237,37.0602,27419.0
2017-03-14 13:00:00,40.56,40.68,40.51,40.68,12161.0,37.0694,37.1791,37.0237,37.1791,12161.0
2017-03-14 13:30:00,40.67,40.72,40.52,40.53,28887.0,37.1699,37.2156,37.0328,37.042,28887.0
2017-03-14 14:00:00,40.53,40.61,40.51,40.54,21092.0,37.042,37.1151,37.0237,37.0511,21092.0
2017-03-14 14:30:00,40.53,40.59,40.5,40.53,23920.0,37.042,37.0968,37.0146,37.042,23920.0
2017-03-14 15:00:00,40.53,40.58,40.53,40.55,20112.0,37.042,37.0877,37.042,37.0602,20112.0
2017-03-14 15:30:00,40.55,40.6,40.52,40.52,87570.0,37.0602,37.1059,37.0328,37.0328,87570.0
2017-03-15 09:30:00,40.7,41.04,40.7,40.97,29529.0,37.1973,37.5081,37.1973,37.4441,29529.0
2017-03-15 10:00:00,41.04,41.12,40.98,41.12,10704.0,37.5081,37.5812,37.4532,37.5812,10704.0
2017-03-15 10:30:00,41.12,41.18,41.0,41.1,15535.0,37.5812,37.636,37.4715,37.5629,15535.0
2017-03-15 11:00:00,41.1,41.16,41.05,41.11,18073.0,37.5629,37.6178,37.5172,37.5721,18073.0
2017-03-15 11:30:00,41.13,41.19,41.1,41.13,12366.0,37.5903,37.6452,37.5629,37.5903,12366.0
2017-03-15 12:00:00,41.16,41.25,41.15,41.15,7743.0,37.6178,37.7,37.6086,37.6086,7743.0
2017-03-15 12:30:00,41.16,41.22,41.1,41.12,7849.0,37.6178,37.6726,37.5629,37.5812,7849.0
2017-03-15 13:00:00,41.1,41.15,41.0,41.03,12200.0,37.5629,37.6086,37.4715,37.4989,12200.0
2017-03-15 13:30:00,41.02,41.16,41.0,41.16,8120.0,37.4898,37.6178,37.4715,37.6178,8120.0
2017-03-15 14:00:00,41.17,41.45,41.17,41.4,21685.0,37.6269,37.8828,37.6269,37.8371,21685.0
2017-03-15 14:30:00,41.41,41.6,41.38,41.5,19546.0,37.8462,38.0199,37.8188,37.9285,19546.0
2017-03-15 15:00:00,41.49,41.56,41.41,41.55,41833.0,37.9194,37.9833,37.8462,37.9742,41833.0
2017-03-15 15:30:00,41.55,41.61,41.45,41.52,117410.0,37.9742,38.029,37.8828,37.9468,117410.0
2017-03-16 09:30:00,41.76,41.76,41.54,41.65,20359.0,38.1661,38.1661,37.965,38.0656,20359.0
2017-03-16 10:00:00,41.68,41.72,41.54,41.7,22465.0,38.093,38.1296,37.965,38.1113,22465.0
2017-03-16 10:30:00,41.69,41.91,41.68,41.75,14153.0,38.1021,38.3032,38.093,38.157,14153.0
2017-03-16 11:00:00,41.75,41.75,41.37,41.37,34941.0,38.157,38.157,37.8097,37.8097,34941.0
2017-03-16 11:30:00,41.37,41.39,41.13,41.37,40570.0,37.8097,37.828,37.5903,37.8097,40570.0
2017-03-16 12:00:00,41.37,41.39,41.25,41.35,24611.0,37.8097,37.828,37.7,37.7914,24611.0
2017-03-16 12:30:00,41.38,41.53,41.37,41.53,5800.0,37.8188,37.9559,37.8097,37.9559,5800.0
2017-03-16 13:00:00,41.52,41.52,41.39,41.43,5611.0,37.9468,37.9468,37.828,37.8645,5611.0
2017-03-16 13:30:00,41.4,41.49,41.38,41.45,8075.0,37.8371,37.9194,37.8188,37.8828,8075.0
2017-03-16 14:00:00,41.46,41.52,41.45,41.46,6000.0,37.8919,37.9468,37.8828,37.8919,6000.0
2017-03-16 14:30:00,41.47,41.52,41.41,41.41,8654.0,37.9011,37.9468,37.8462,37.8462,8654.0
2017-03-16 15:00:00,41.4,41.47,41.36,41.4,16382.0,37.8371,37.9011,37.8005,37.8371,16382.0
2017-03-16 15:30:00,41.41,41.42,41.3,41.31,67908.0,37.8462,37.8554,37.7457,37.7548,67908.0
2017-03-17 09:30:00,41.44,41.44,41.0,41.15,116037.0,37.8737,37.8737,37.4715,37.6086,116037.0
2017-03-17 10:00:00,41.14,41.21,41.02,41.21,15188.0,37.5995,37.6634,37.4898,37.6634,15188.0
2017-03-17 10:30:00,41.19,41.19,40.95,41.07,16222.0,37.6452,37.6452,37.4258,37.5355,16222.0
2017-03-17 11:00:00,41.06,41.06,40.95,41.01,16145.0,37.5264,37.5264,37.4258,37.4807,16145.0
2017-03-17 11:30:00,41.02,41.09,40.97,41.02,27825.0,37.4898,37.5538,37.4441,37.4898,27825.0
2017-03-17 12:00:00,41.01,41.06,40.99,41.0,36722.0,37.4807,37.5264,37.4624,37.4715,36722.0
2017-03-17 12:30:00,41.01,41.05,40.99,41.0,32810.0,37.4807,37.5172,37.4624,37.4715,32810.0
2017-03-17 13:00:00,41.01,41.03,40.97,40.98,24478.0,37.4807,37.4989,37.4441,37.4532,24478.0
2017-03-17 13:30:00,40.98,41.02,40.95,41.02,10319.0,37.4532,37.4898,37.4258,37.4898,10319.0
2017-03-17 14:00:00,41.02,41.03,40.96,40.97,52579.0,37.4898,37.4989,37.435,37.4441,52579.0
2017-03-17 14:30:00,40.99,41.02,40.81,40.87,45974.0,37.4624,37.4898,37.2979,37.3527,45974.0
2017-03-17 15:00:00,40.86,40.93,40.83,40.86,82976.0,37.3436,37.4075,37.3162,37.3436,82976.0
2017-03-17 15:30:00,40.88,41.05,40.79,40.95,226227.0,37.3618,37.5172,37.2796,37.4258,226227.0
2017-03-20 09:30:00,40.99,40.99,40.36,40.6,21162.0,37.4624,37.4624,36.8866,37.1059,21162.0
2017-03-20 10:00:00,40.53,40.86,40.51,40.8,11065.0,37.042,37.3436,37.0237,37.2887,11065.0
2017-03-20 10:30:00,40.77,40.77,40.62,40.65,8789.0,37.2613,37.2613,37.1242,37.1516,8789.0
2017-03-20 11:00:00,40.71,40.73,40.63,40.66,7100.0,37.2065,37.2248,37.1334,37.1608,7100.0
2017-03-20 11:30:00,40.65,40.77,40.62,40.75,5200.0,37.1516,37.2613,37.1242,37.243,5200.0
2017-03-20 12:00:00,40.74,40.83,40.71,40.8,7217.0,37.2339,37.3162,37.2065,37.2887,7217.0
2017-03-20 12:30:00,40.77,40.86,40.77,40.79,2565.0,37.2613,37.3436,37.2613,37.2796,2565.0
2017-03-20 13:00:00,40.81,40.81,40.75,40.75,4723.0,37.2979,37.2979,37.243,37.243,4723.0
2017-03-20 13:30:00,40.78,40.8,40.55,40.61,7423.0,37.2705,37.2887,37.0602,37.1151,7423.0
2017-03-20 14:00:00,40.63,40.68,40.61,40.64,9103.0,37.1334,37.1791,37.1151,37.1425,9103.0
2017-03-20 14:30:00,40.62,40.65,40.47,40.54,11431.0,37.1242,37.1516,36.9871,37.0511,11431.0
2017-03-20 15:00:00,40.55,40.66,40.54,40.64,11899.0,37.0602,37.1608,37.0511,37.1425,11899.0
2017-03-20 15:30:00,40.64,40.67,40.55,40.57,43521.0,37.1425,37.1699,37.0602,37.0785,43521.0
2017-03-21 09:30:00,40.77,41.01,40.53,40.53,12112.0,37.2613,37.4807,37.042,37.042,12112.0
2017-03-21 10:00:00,40.48,40.48,40.05,40.12,18350.0,36.9963,36.9963,36.6033,36.6673,18350.0
2017-03-21 10:30:00,40.06,40.14,39.77,39.8,14212.0,36.6124,36.6855,36.3474,36.3748,14212.0
2017-03-21 11:00:00,39.78,39.78,39.35,39.55,29086.0,36.3565,36.3565,35.9635,36.1463,29086.0
2017-03-21 11:30:00,39.55,39.74,39.39,39.74,11752.0,36.1463,36.32,36.0001,36.32,11752.0
2017-03-21 12:00:00,39.74,39.88,39.72,39.79,17473.0,36.32,36.4479,36.3017,36.3657,17473.0
2017-03-21 12:30:00,39.82,39.86,39.65,39.78,19521.0,36.3931,36.4296,36.2377,36.3565,19521.0
2017-03-21 13:00:00,39.78,39.86,39.71,39.84,18096.0,36.3565,36.4296,36.2925,36.4114,18096.0
2017-03-21 13:30:00,39.87,39.92,39.63,39.64,10093.0,36.4388,36.4845,36.2194,36.2286,10093.0
2017-03-21 14:00:00,39.64,39.74,39.52,39.52,22727.0,36.2286,36.32,36.1189,36.1189,22727.0
2017-03-21 14:30:00,39.54,39.7,39.54,39.67,18862.0,36.1372,36.2834,36.1372,36.256,18862.0
2017-03-21 15:00:00,39.62,39.71,39.6,39.67,21826.0,36.2103,36.2925,36.192,36.256,21826.0
2017-03-21 15:30:00,39.66,39.66,39.34,39.37,72959.0,36.2468,36.2468,35.9544,35.9818,72959.0
2017-03-22 09:30:00,39.22,39.49,39.04,39.22,10247.0,35.8447,36.0915,35.6802,35.8447,10247.0
2017-03-22 10:00:00,39.27,39.33,39.06,39.07,32173.0,35.8904,35.9452,35.6985,35.7076,32173.0
2017-03-22 10:30:00,39.05,39.19,38.95,39.17,138594.0,35.6893,35.8173,35.5979,35.799,138594.0
2017-03-22 11:00:00,39.18,39.23,38.94,39.17,22414.0,35.8082,35.8538,35.5888,35.799,22414.0
2017-03-22 11:30:00,39.14,39.22,39.08,39.22,15218.0,35.7716,35.8447,35.7168,35.8447,15218.0
2017-03-22 12:00:00,39.2,39.24,39.09,39.11,7918.0,35.8264,35.863,35.7259,35.7442,7918.0
2017-03-22 12:30:00,39.11,39.16,39.11,39.13,6635.0,35.7442,35.7899,35.7442,35.7625,6635.0
2017-03-22 13:00:00,39.13,39.27,39.05,39.23,13987.0,35.7625,35.8904,35.6893,35.8538,13987.0
2017-03-22 13:30:00,39.2,39.3,39.15,39.15,6506.0,35.8264,35.9178,35.7807,35.7807,6506.0
2017-03-22 14:00:00,39.14,39.2,39.09,39.16,11802.0,35.7716,35.8264,35.7259,35.7899,11802.0
2017-03-22 14:30:00,39.16,39.27,39.15,39.25,6383.0,35.7899,35.8904,35.7807,35.8721,6383.0
2017-03-22 15:00:00,39.24,39.45,39.24,39.31,23958.0,35.863,36.0549,35.863,35.927,23958.0
2017-03-22 15:30:00,39.32,39.42,39.28,39.36,58060.0,35.9361,36.0275,35.8995,35.9727,58060.0
2017-03-23 09:30:00,39.26,39.59,39.19,39.47,26825.0,35.8813,36.1829,35.8173,36.0732,26825.0
2017-03-23 10:00:00,39.49,39.63,39.41,39.63,16784.0,36.0915,36.2194,36.0184,36.2194,16784.0
2017-03-23 10:30:00,39.63,39.76,39.56,39.72,69621.0,36.2194,36.3382,36.1554,36.3017,69621.0
2017-03-23 11:00:00,39.73,39.77,39.64,39.71,47994.0,36.3108,36.3474,36.2286,36.2925,47994.0
2017-03-23 11:30:00,39.7,39.72,39.61,39.63,21969.0,36.2834,36.3017,36.2011,36.2194,21969.0
2017-03-23 12:00:00,39.63,39.76,39.63,39.7,19341.0,36.2194,36.3382,36.2194,36.2834,19341.0
2017-03-23 12:30:00,39.68,39.78,39.67,39.75,18220.0,36.2651,36.3565,36.256,36.3291,18220.0
2017-03-23 13:00:00,39.76,39.77,39.55,39.6,11020.0,36.3382,36.3474,36.1463,36.192,11020.0
2017-03-23 13:30:00,39.59,39.73,39.55,39.7,7900.0,36.1829,36.3108,36.1463,36.2834,7900.0
2017-03-23 14:00:00,39.69,39.75,39.65,39.65,8407.0,36.2743,36.3291,36.2377,36.2377,8407.0
2017-03-23 14:30:00,39.69,39.74,39.65,39.68,15919.0,36.2743,36.32,36.2377,36.2651,15919.0
2017-03-23 15:00:00,39.69,39.69,39.5,39.5,11487.0,36.2743,36.2743,36.1006,36.1006,11487.0
2017-03-23 15:30:00,39.48,39.57,39.41,39.51,37493.0,36.0823,36.1646,36.0184,36.1098,37493.0
2017-03-24 09:30:00,39.65,39.79,39.58,39.62,9932.0,36.2377,36.3657,36.1737,36.2103,9932.0
2017-03-24 10:00:00,39.66,39.7,39.59,39.64,5800.0,36.2468,36.2834,36.1829,36.2286,5800.0
2017-03-24 10:30:00,39.67,39.78,39.62,39.76,10204.0,36.256,36.3565,36.2103,36.3382,10204.0
2017-03-24 11:00:00,39.77,39.77,39.57,39.57,9374.0,36.3474,36.3474,36.1646,36.1646,9374.0
2017-03-24 11:30:00,39.57,39.7,39.57,39.68,8304.0,36.1646,36.2834,36.1646,36.2651,8304.0
2017-03-24 12:00:00,39.69,39.71,39.52,39.58,7375.0,36.2743,36.2925,36.1189,36.1737,7375.0
2017-03-24 12:30:00,39.58,39.64,39.5,39.52,4361.0,36.1737,36.2286,36.1006,36.1189,4361.0
2017-03-24 13:00:00,39.54,39.54,39.36,39.39,15300.0,36.1372,36.1372,35.9727,36.0001,15300.0
2017-03-24 13:30:00,39.42,39.5,39.35,39.36,3181.0,36.0275,36.1006,35.9635,35.9727,3181.0
2017-03-24 14:00:00,39.38,39.44,39.36,39.37,6110.0,35.9909,36.0458,35.9727,35.9818,6110.0
2017-03-24 14:30:00,39.39,39.39,39.19,39.22,6306.0,36.0001,36.0001,35.8173,35.8447,6306.0
2017-03-24 15:00:00,39.2,39.2,39.06,39.14,12362.0,35.8264,35.8264,35.6985,35.7716,12362.0
2017-03-24 15:30:00,39.14,39.38,39.07,39.26,35773.0,35.7716,35.9909,35.7076,35.8813,35773.0
2017-03-27 09:30:00,38.96,39.0,38.52,38.74,33027.0,35.6071,35.6436,35.205,35.406,33027.0
2017-03-27 10:00:00,38.76,38.87,38.7,38.84,16960.0,35.4243,35.5248,35.3695,35.4974,16960.0
2017-03-27 10:30:00,38.85,39.09,38.85,39.01,17886.0,35.5066,35.7259,35.5066,35.6528,17886.0
2017-03-27 11:00:00,39.02,39.03,38.88,39.01,35169.0,35.6619,35.6711,35.534,35.6528,35169.0
2017-03-27 11:30:00,39.01,39.1,38.93,38.97,15153.0,35.6528,35.735,35.5797,35.6162,15153.0
2017-03-27 12:00:00,38.96,39.06,38.83,39.03,39265.0,35.6071,35.6985,35.4883,35.6711,39265.0
2017-03-27 12:30:00,39.03,39.03,38.95,38.98,7624.0,35.6711,35.6711,35.5979,35.6254,7624.0
2017-03-27 13:00:00,39.01,39.13,39.0,39.05,9808.0,35.6528,35.7625,35.6436,35.6893,9808.0
2017-03-27 13:30:00,39.05,39.05,38.96,38.98,5468.0,35.6893,35.6893,35.6071,35.6254,5468.0
2017-03-27 14:00:00,39.02,39.09,38.93,39.04,23025.0,35.6619,35.7259,35.5797,35.6802,23025.0
2017-03-27 14:30:00,39.03,39.1,38.95,39.07,9663.0,35.6711,35.735,35.5979,35.7076,9663.0
2017-03-27 15:00:00,39.09,39.16,39.09,39.12,15814.0,35.7259,35.7899,35.7259,35.7533,15814.0
2017-03-27 15:30:00,39.11,39.22,39.07,39.11,58422.0,35.7442,35.8447,35.7076,35.7442,58422.0
2017-03-28 09:30:00,39.05,39.38,38.91,39.02,14179.0,35.6893,35.9909,35.5614,35.6619,14179.0
2017-03-28 10:00:00,39.04,39.17,38.97,39.03,40298.0,35.6802,35.799,35.6162,35.6711,40298.0
2017-03-28 10:30:00,39.04,39.24,39.04,39.23,23859.0,35.6802,35.863,35.6802,35.8538,23859.0
2017-03-28 11:00:00,39.25,39.53,39.23,39.38,48450.0,35.8721,36.128,35.8538,35.9909,48450.0
2017-03-28 11:30:00,39.39,39.42,39.3,39.34,25002.0,36.0001,36.0275,35.9178,35.9544,25002.0
2017-03-28 12:00:00,39.34,39.38,39.3,39.32,15611.0,35.9544,35.9909,35.9178,35.9361,15611.0
2017-03-28 12:30:00,39.33,39.44,39.31,39.36,28880.0,35.9452,36.0458,35.927,35.9727,28880.0
2017-03-28 13:00:00,39.38,39.54,39.33,39.33,41517.0,35.9909,36.1372,35.9452,35.9452,41517.0
2017-03-28 13:30:00,39.34,39.51,39.29,39.42,83252.0,35.9544,36.1098,35.9087,36.0275,83252.0
2017-03-28 14:00:00,39.43,39.67,39.43,39.65,44952.0,36.0366,36.256,36.0366,36.2377,44952.0
2017-03-28 14:30:00,39.65,39.65,39.49,39.49,21933.0,36.2377,36.2377,36.0915,36.0915,21933.0
2017-03-28 15:00:00,39.48,39.5,39.39,39.44,33429.0,36.0823,36.1006,36.0001,36.0458,33429.0
2017-03-28 15:30:00,39.46,39.56,39.42,39.45,66861.0,36.0641,36.1554,36.0275,36.0549,66861.0
2017-03-29 09:30:00,39.45,39.52,39.25,39.47,14819.0,36.0549,36.1189,35.8721,36.0732,14819.0
2017-03-29 10:00:00,39.49,39.6,39.46,39.57,23611.0,36.0915,36.192,36.0641,36.1646,23611.0
2017-03-29 10:30:00,39.59,39.99,39.59,39.91,13947.0,36.1829,36.5484,36.1829,36.4753,13947.0
2017-03-29 11:00:00,39.93,39.93,39.8,39.93,14650.0,36.4936,36.4936,36.3748,36.4936,14650.0
2017-03-29 11:30:00,39.94,39.94,39.76,39.82,9674.0,36.5027,36.5027,36.3382,36.3931,9674.0
2017-03-29 12:00:00,39.82,40.05,39.81,40.03,15101.0,36.3931,36.6033,36.3839,36.585,15101.0
2017-03-29 12:30:00,40.01,40.04,39.95,39.95,6400.0,36.5667,36.5941,36.5119,36.5119,6400.0
2017-03-29 13:00:00,39.96,40.1,39.95,40.1,91505.0,36.521,36.649,36.5119,36.649,91505.0
2017-03-29 13:30:00,40.11,40.24,40.11,40.21,7899.0,36.6581,36.7769,36.6581,36.7495,7899.0
2017-03-29 14:00:00,40.21,40.28,40.11,40.28,15445.0,36.7495,36.8135,36.6581,36.8135,15445.0
2017-03-29 14:30:00,40.28,40.29,40.22,40.26,22460.0,36.8135,36.8226,36.7586,36.7952,22460.0
2017-03-29 15:00:00,40.26,40.26,40.13,40.19,30839.0,36.7952,36.7952,36.6764,36.7312,30839.0
2017-03-29 15:30:00,40.19,40.26,40.12,40.21,122158.0,36.7312,36.7952,36.6673,36.7495,122158.0
2017-03-30 09:30:00,40.18,40.62,40.18,40.36,69457.0,36.7221,37.1242,36.7221,36.8866,69457.0
2017-03-30 10:00:00,40.35,40.47,40.34,40.46,19234.0,36.8775,36.9871,36.8683,36.978,19234.0
2017-03-30 10:30:00,40.44,40.72,40.4,40.71,19432.0,36.9597,37.2156,36.9232,37.2065,19432.0
2017-03-30 11:00:00,40.72,40.76,40.65,40.72,19114.0,37.2156,37.2522,37.1516,37.2156,19114.0
2017-03-30 11:30:00,40.71,40.76,40.55,40.58,13557.0,37.2065,37.2522,37.0602,37.0877,13557.0
2017-03-30 12:00:00,40.6,40.6,40.52,40.55,13007.0,37.1059,37.1059,37.0328,37.0602,13007.0
2017-03-30 12:30:00,40.54,40.59,40.43,40.47,8737.0,37.0511,37.0968,36.9506,36.9871,8737.0
2017-03-30 13:00:00,40.49,40.61,40.47,40.53,11270.0,37.0054,37.1151,36.9871,37.042,11270.0
2017-03-30 13:30:00,40.56,40.59,40.53,40.58,5500.0,37.0694,37.0968,37.042,37.0877,5500.0
2017-03-30 14:00:00,40.58,40.76,40.58,40.73,19523.0,37.0877,37.2522,37.0877,37.2248,19523.0
2017-03-30 14:30:00,40.72,40.76,40.68,40.69,16220.0,37.2156,37.2522,37.1791,37.1882,16220.0
2017-03-30 15:00:00,40.67,40.74,40.62,40.64,29809.0,37.1699,37.2339,37.1242,37.1425,29809.0
2017-03-30 15:30:00,40.64,40.74,40.61,40.71,68174.0,37.1425,37.2339,37.1151,37.2065,68174.0
2017-03-31 09:30:00,40.56,40.6,40.33,40.54,9820.0,37.0694,37.1059,36.8592,37.0511,9820.0
2017-03-31 10:00:00,40.52,40.75,40.49,40.74,18264.0,37.0328,37.243,37.0054,37.2339,18264.0
2017-03-31 10:30:00,40.75,40.94,40.75,40.83,22669.0,37.243,37.4167,37.243,37.3162,22669.0
2017-03-31 11:00:00,40.83,40.98,40.78,40.98,10674.0,37.3162,37.4532,37.2705,37.4532,10674.0
2017-03-31 11:30:00,40.96,41.0,40.82,40.84,14743.0,37.435,37.4715,37.307,37.3253,14743.0
2017-03-31 12:00:00,40.85,41.11,40.84,41.1,16716.0,37.3344,37.5721,37.3253,37.5629,16716.0
2017-03-31 12:30:00,41.1,41.12,40.99,41.0,41002.0,37.5629,37.5812,37.4624,37.4715,41002.0
2017-03-31 13:00:00,41.03,41.06,41.0,41.03,13149.0,37.4989,37.5264,37.4715,37.4989,13149.0
2017-03-31 13:30:00,41.03,41.07,40.96,40.97,12782.0,37.4989,37.5355,37.435,37.4441,12782.0
2017-03-31 14:00:00,40.95,40.96,40.86,40.95,33441.0,37.4258,37.435,37.3436,37.4258,33441.0
2017-03-31 14:30:00,40.94,41.01,40.93,41.0,16380.0,37.4167,37.4807,37.4075,37.4715,16380.0
2017-03-31 15:00:00,40.99,41.11,40.99,41.08,47463.0,37.4624,37.5721,37.4624,37.5446,47463.0
2017-03-31 15:30:00,41.09,41.19,41.01,41.02,123812.0,37.5538,37.6452,37.4807,37.4898,123812.0
2017-04-03 09:30:00,41.18,41.3,40.86,40.87,36511.0,37.636,37.7457,37.3436,37.3527,36511.0
2017-04-03 10:00:00,40.89,40.89,40.56,40.74,28592.0,37.371,37.371,37.0694,37.2339,28592.0
2017-04-03 10:30:00,40.74,40.79,40.22,40.22,31370.0,37.2339,37.2796,36.7586,36.7586,31370.0
2017-04-03 11:00:00,40.22,40.25,39.91,39.91,29329.0,36.7586,36.7861,36.4753,36.4753,29329.0
2017-04-03 11:30:00,39.94,40.0,39.81,39.93,32414.0,36.5027,36.5576,36.3839,36.4936,32414.0
2017-04-03 12:00:00,39.91,40.06,39.78,40.05,19328.0,36.4753,36.6124,36.3565,36.6033,19328.0
2017-04-03 12:30:00,40.06,40.11,40.01,40.06,71503.0,36.6124,36.6581,36.5667,36.6124,71503.0
2017-04-03 13:00:00,40.08,40.21,40.08,40.16,42253.0,36.6307,36.7495,36.6307,36.7038,42253.0
2017-04-03 13:30:00,40.17,40.2,40.02,40.06,51780.0,36.713,36.7404,36.5759,36.6124,51780.0
2017-04-03 14:00:00,40.08,40.19,40.04,40.18,17443.0,36.6307,36.7312,36.5941,36.7221,17443.0
2017-04-03 14:30:00,40.17,40.31,40.14,40.28,32003.0,36.713,36.8409,36.6855,36.8135,32003.0
2017-04-03 15:00:00,40.27,40.4,40.19,40.3,49590.0,36.8043,36.9232,36.7312,36.8318,49590.0
2017-04-03 15:30:00,40.29,40.31,40.21,40.26,69739.0,36.8226,36.8409,36.7495,36.7952,69739.0
2017-04-04 09:30:00,40.23,40.52,40.11,40.52,23738.0,36.7678,37.0328,36.6581,37.0328,23738.0
2017-04-04 10:00:00,40.51,40.52,40.24,40.44,17326.0,37.0237,37.0328,36.7769,36.9597,17326.0
2017-04-04 10:30:00,40.44,40.54,40.3,40.3,13709.0,36.9597,37.0511,36.8318,36.8318,13709.0
2017-04-04 11:00:00,40.3,40.58,40.3,40.58,9209.0,36.8318,37.0877,36.8318,37.0877,9209.0
2017-04-04 11:30:00,40.56,40.56,40.31,40.33,17412.0,37.0694,37.0694,36.8409,36.8592,17412.0
2017-04-04 12:00:00,40.32,40.32,40.2,40.21,9460.0,36.85,36.85,36.7404,36.7495,9460.0
2017-04-04 12:30:00,40.22,40.25,40.12,40.17,14361.0,36.7586,36.7861,36.6673,36.713,14361.0
2017-04-04 13:00:00,40.16,40.23,40.13,40.17,11877.0,36.7038,36.7678,36.6764,36.713,11877.0
2017-04-04 13:30:00,40.16,40.24,40.16,40.24,11947.0,36.7038,36.7769,36.7038,36.7769,11947.0
2017-04-04 14:00:00,40.24,40.29,40.17,40.2,23316.0,36.7769,36.8226,36.713,36.7404,23316.0
2017-04-04 14:30:00,40.21,40.21,40.06,40.11,29258.0,36.7495,36.7495,36.6124,36.6581,29258.0
2017-04-04 15:00:00,40.1,40.16,40.02,40.02,24951.0,36.649,36.7038,36.5759,36.5759,24951.0
2017-04-04 15:30:00,40.01,40.15,40.01,40.14,94425.0,36.5667,36.6947,36.5667,36.6855,94425.0
2017-04-05 09:30:00,40.61,40.73,40.47,40.66,16553.0,37.1151,37.2248,36.9871,37.1608,16553.0
2017-04-05 10:00:00,40.64,40.82,40.51,40.52,21170.0,37.1425,37.307,37.0237,37.0328,21170.0
2017-04-05 10:30:00,40.5,40.51,40.15,40.15,21559.0,37.0146,37.0237,36.6947,36.6947,21559.0
2017-04-05 11:00:00,40.16,40.16,39.66,39.66,38470.0,36.7038,36.7038,36.2468,36.2468,38470.0
2017-04-05 11:30:00,39.64,39.95,39.64,39.83,22347.0,36.2286,36.5119,36.2286,36.4022,22347.0
2017-04-05 12:00:00,39.85,40.14,39.83,40.07,16278.0,36.4205,36.6855,36.4022,36.6216,16278.0
2017-04-05 12:30:00,40.08,40.21,40.07,40.16,13582.0,36.6307,36.7495,36.6216,36.7038,13582.0
2017-04-05 13:00:00,40.17,40.22,40.07,40.09,45699.0,36.713,36.7586,36.6216,36.6398,45699.0
2017-04-05 13:30:00,40.11,40.14,40.02,40.02,22997.0,36.6581,36.6855,36.5759,36.5759,22997.0
2017-04-05 14:00:00,40.02,40.03,39.88,39.94,20263.0,36.5759,36.585,36.4479,36.5027,20263.0
2017-04-05 14:30:00,39.94,39.97,39.53,39.58,38540.0,36.5027,36.5302,36.128,36.1737,38540.0
2017-04-05 15:00:00,39.58,39.68,39.21,39.29,49366.0,36.1737,36.2651,35.8356,35.9087,49366.0
2017-04-05 15:30:00,39.29,39.29,39.08,39.11,119182.0,35.9087,35.9087,35.7168,35.7442,119182.0
2017-04-06 09:30:00,39.13,39.6,39.1,39.46,59212.0,35.7625,36.192,35.735,36.0641,59212.0
2017-04-06 10:00:00,39.49,39.69,39.41,39.5,22256.0,36.0915,36.2743,36.0184,36.1006,22256.0
2017-04-06 10:30:00,39.55,39.7,39.51,39.51,29711.0,36.1463,36.2834,36.1098,36.1098,29711.0
2017-04-06 11:00:00,39.5,39.71,39.4,39.61,55969.0,36.1006,36.2925,36.0092,36.2011,55969.0
2017-04-06 11:30:00,39.61,39.72,39.54,39.68,48106.0,36.2011,36.3017,36.1372,36.2651,48106.0
2017-04-06 12:00:00,39.68,39.84,39.64,39.66,23972.0,36.2651,36.4114,36.2286,36.2468,23972.0
2017-04-06 12:30:00,39.69,39.73,39.56,39.7,10500.0,36.2743,36.3108,36.1554,36.2834,10500.0
2017-04-06 13:00:00,39.74,40.02,39.73,40.01,20843.0,36.32,36.5759,36.3108,36.5667,20843.0
2017-04-06 13:30:00,39.99,40.01,39.9,39.97,16831.0,36.5484,36.5667,36.4662,36.5302,16831.0
2017-04-06 14:00:00,39.96,39.99,39.77,39.79,86712.0,36.521,36.5484,36.3474,36.3657,86712.0
2017-04-06 14:30:00,39.77,39.9,39.63,39.68,20098.0,36.3474,36.4662,36.2194,36.2651,20098.0
2017-04-06 15:00:00,39.64,39.82,39.59,39.77,27515.0,36.2286,36.3931,36.1829,36.3474,27515.0
2017-04-06 15:30:00,39.76,39.8,39.68,39.78,73119.0,36.3382,36.3748,36.2651,36.3565,73119.0
2017-04-07 09:30:00,39.63,39.94,39.53,39.59,10497.0,36.2194,36.5027,36.128,36.1829,10497.0
2017-04-07 10:00:00,39.6,39.81,39.6,39.78,25506.0,36.192,36.3839,36.192,36.3565,25506.0
2017-04-07 10:30:00,39.75,39.92,39.65,39.69,15513.0,36.3291,36.4845,36.2377,36.2743,15513.0
2017-04-07 11:00:00,39.69,39.75,39.59,39.65,18130.0,36.2743,36.3291,36.1829,36.2377,18130.0
2017-04-07 11:30:00,39.63,39.67,39.56,39.65,9210.0,36.2194,36.256,36.1554,36.2377,9210.0
2017-04-07 12:00:00,39.69,39.84,39.69,39.83,11045.0,36.2743,36.4114,36.2743,36.4022,11045.0
2017-04-07 12:30:00,39.84,39.93,39.75,39.93,24400.0,36.4114,36.4936,36.3291,36.4936,24400.0
2017-04-07 13:00:00,39.93,39.93,39.79,39.84,6700.0,36.4936,36.4936,36.3657,36.4114,6700.0
2017-04-07 13:30:00,39.86,39.89,39.77,39.77,9720.0,36.4296,36.457,36.3474,36.3474,9720.0
2017-04-07 14:00:00,39.77,39.8,39.68,39.7,25796.0,36.3474,36.3748,36.2651,36.2834,25796.0
2017-04-07 14:30:00,39.69,39.71,39.53,39.53,26797.0,36.2743,36.2925,36.128,36.128,26797.0
2017-04-07 15:00:00,39.53,39.64,39.53,39.56,27214.0,36.128,36.2286,36.128,36.1554,27214.0
2017-04-07 15:30:00,39.56,39.67,39.51,39.58,58824.0,36.1554,36.256,36.1098,36.1737,58824.0
2017-04-10 09:30:00,39.63,40.14,39.63,40.05,9389.0,36.2194,36.6855,36.2194,36.6033,9389.0
2017-04-10 10:00:00,40.1,40.39,40.1,40.34,62002.0,36.649,36.914,36.649,36.8683,62002.0
2017-04-10 10:30:00,40.36,40.51,40.27,40.27,20886.0,36.8866,37.0237,36.8043,36.8043,20886.0
2017-04-10 11:00:00,40.24,40.39,40.22,40.34,10900.0,36.7769,36.914,36.7586,36.8683,10900.0
2017-04-10 11:30:00,40.34,40.34,39.95,40.04,11989.0,36.8683,36.8683,36.5119,36.5941,11989.0
2017-04-10 12:00:00,40.04,40.06,39.83,39.94,7275.0,36.5941,36.6124,36.4022,36.5027,7275.0
2017-04-10 12:30:00,39.93,40.16,39.91,40.13,9328.0,36.4936,36.7038,36.4753,36.6764,9328.0
2017-04-10 13:00:00,40.15,40.22,40.06,40.18,11700.0,36.6947,36.7586,36.6124,36.7221,11700.0
2017-04-10 13:30:00,40.16,40.31,40.14,40.2,10000.0,36.7038,36.8409,36.6855,36.7404,10000.0
2017-04-10 14:00:00,40.18,40.18,39.99,39.99,9306.0,36.7221,36.7221,36.5484,36.5484,9306.0
2017-04-10 14:30:00,40.02,40.17,40.0,40.11,12145.0,36.5759,36.713,36.5576,36.6581,12145.0
2017-04-10 15:00:00,40.09,40.14,39.99,40.04,15331.0,36.6398,36.6855,36.5484,36.5941,15331.0
2017-04-10 15:30:00,40.04,40.07,39.95,39.99,35741.0,36.5941,36.6216,36.5119,36.5484,35741.0
2017-04-11 09:30:00,39.93,39.98,39.56,39.69,6751.0,36.4936,36.5393,36.1554,36.2743,6751.0
2017-04-11 10:00:00,39.75,39.94,39.65,39.8,36000.0,36.3291,36.5027,36.2377,36.3748,36000.0
2017-04-11 10:30:00,39.82,39.82,39.52,39.59,30282.0,36.3931,36.3931,36.1189,36.1829,30282.0
2017-04-11 11:00:00,39.58,39.7,39.55,39.66,49418.0,36.1737,36.2834,36.1463,36.2468,49418.0
2017-04-11 11:30:00,39.68,39.95,39.66,39.93,15522.0,36.2651,36.5119,36.2468,36.4936,15522.0
2017-04-11 12:00:00,39.93,40.09,39.83,40.07,81593.0,36.4936,36.6398,36.4022,36.6216,81593.0
2017-04-11 12:30:00,40.07,40.21,39.97,40.0,69902.0,36.6216,36.7495,36.5302,36.5576,69902.0
2017-04-11 13:00:00,40.03,40.16,40.02,40.02,10670.0,36.585,36.7038,36.5759,36.5759,10670.0
2017-04-11 13:30:00,40.03,40.11,39.99,40.0,6040.0,36.585,36.6581,36.5484,36.5576,6040.0
2017-04-11 14:00:00,40.01,40.18,40.0,40.13,8784.0,36.5667,36.7221,36.5576,36.6764,8784.0
2017-04-11 14:30:00,40.15,40.32,40.14,40.25,41430.0,36.6947,36.85,36.6855,36.7861,41430.0
2017-04-11 15:00:00,40.25,40.32,40.12,40.15,20563.0,36.7861,36.85,36.6673,36.6947,20563.0
2017-04-11 15:30:00,40.15,40.29,40.11,40.27,58037.0,36.6947,36.8226,36.6581,36.8043,58037.0
2017-04-12 09:30:00,40.22,40.22,39.92,39.97,19191.0,36.7586,36.7586,36.4845,36.5302,19191.0
2017-04-12 10:00:00,39.93,40.07,39.83,39.83,28938.0,36.4936,36.6216,36.4022,36.4022,28938.0
2017-04-12 10:30:00,39.85,39.93,39.43,39.48,16314.0,36.4205,36.4936,36.0366,36.0823,16314.0
2017-04-12 11:00:00,39.41,39.54,39.31,39.35,20476.0,36.0184,36.1372,35.927,35.9635,20476.0
2017-04-12 11:30:00,39.35,39.39,39.13,39.2,32406.0,35.9635,36.0001,35.7625,35.8264,32406.0
2017-04-12 12:00:00,39.19,39.36,39.17,39.21,12998.0,35.8173,35.9727,35.799,35.8356,12998.0
2017-04-12 12:30:00,39.22,39.24,39.08,39.14,7900.0,35.8447,35.863,35.7168,35.7716,7900.0
2017-04-12 13:00:00,39.12,39.29,39.11,39.16,10641.0,35.7533,35.9087,35.7442,35.7899,10641.0
2017-04-12 13:30:00,39.18,39.38,39.12,39.38,14190.0,35.8082,35.9909,35.7533,35.9909,14190.0
2017-04-12 14:00:00,39.37,39.38,39.21,39.23,14383.0,35.9818,35.9909,35.8356,35.8538,14383.0
2017-04-12 14:30:00,39.23,39.27,39.05,39.13,13421.0,35.8538,35.8904,35.6893,35.7625,13421.0
2017-04-12 15:00:00,39.14,39.14,38.98,39.08,25149.0,35.7716,35.7716,35.6254,35.7168,25149.0
2017-04-12 15:30:00,39.07,39.12,38.99,39.07,67316.0,35.7076,35.7533,35.6345,35.7076,67316.0
2017-04-13 09:30:00,38.94,39.24,38.85,39.12,20424.0,35.5888,35.863,35.5066,35.7533,20424.0
2017-04-13 10:00:00,39.14,39.23,38.86,38.89,21824.0,35.7716,35.8538,35.5157,35.5431,21824.0
2017-04-13 10:30:00,38.88,39.1,38.88,39.03,19464.0,35.534,35.735,35.534,35.6711,19464.0
2017-04-13 11:00:00,39.02,39.08,38.86,38.89,14232.0,35.6619,35.7168,35.5157,35.5431,14232.0
2017-04-13 11:30:00,38.89,38.95,38.79,38.79,15263.0,35.5431,35.5979,35.4517,35.4517,15263.0
2017-04-13 12:00:00,38.78,38.8,38.61,38.62,18387.0,35.4426,35.4609,35.2872,35.2963,18387.0
2017-04-13 12:30:00,38.64,38.7,38.52,38.55,24800.0,35.3146,35.3695,35.205,35.2324,24800.0
2017-04-13 13:00:00,38.51,38.52,38.43,38.52,11001.0,35.1958,35.205,35.1227,35.205,11001.0
2017-04-13 13:30:00,38.51,38.54,38.35,38.38,18365.0,35.1958,35.2232,35.0496,35.077,18365.0
2017-04-13 14:00:00,38.38,38.62,38.38,38.58,15806.0,35.077,35.2963,35.077,35.2598,15806.0
2017-04-13 14:30:00,38.59,38.6,38.49,38.56,15459.0,35.2689,35.2781,35.1775,35.2415,15459.0
2017-04-13 15:00:00,38.55,38.57,38.36,38.4,21460.0,35.2324,35.2506,35.0587,35.0953,21460.0
2017-04-13 15:30:00,38.4,38.42,38.26,38.3,82966.0,35.0953,35.1136,34.9673,35.0039,82966.0
2017-04-17 09:30:00,38.57,38.68,38.32,38.6,7970.0,35.2506,35.3512,35.0222,35.2781,7970.0
2017-04-17 10:00:00,38.59,38.86,38.58,38.7,24112.0,35.2689,35.5157,35.2598,35.3695,24112.0
2017-04-17 10:30:00,38.72,38.85,38.6,38.85,12163.0,35.3877,35.5066,35.2781,35.5066,12163.0
2017-04-17 11:00:00,38.85,39.04,38.85,38.98,14085.0,35.5066,35.6802,35.5066,35.6254,14085.0
2017-04-17 11:30:00,38.98,39.01,38.75,38.76,22236.0,35.6254,35.6528,35.4152,35.4243,22236.0
2017-04-17 12:00:00,38.76,38.89,38.76,38.86,8200.0,35.4243,35.5431,35.4243,35.5157,8200.0
2017-04-17 12:30:00,38.86,38.88,38.71,38.71,12328.0,35.5157,35.534,35.3786,35.3786,12328.0
2017-04-17 13:00:00,38.71,38.8,38.68,38.8,9604.0,35.3786,35.4609,35.3512,35.4609,9604.0
2017-04-17 13:30:00,38.79,38.81,38.72,38.73,9251.0,35.4517,35.47,35.3877,35.3969,9251.0
2017-04-17 14:00:00,38.73,38.77,38.68,38.7,11014.0,35.3969,35.4334,35.3512,35.3695,11014.0
2017-04-17 14:30:00,38.71,38.95,38.71,38.9,59305.0,35.3786,35.5979,35.3786,35.5522,59305.0
2017-04-17 15:00:00,38.91,39.15,38.89,39.15,32725.0,35.5614,35.7807,35.5431,35.7807,32725.0
2017-04-17 15:30:00,39.14,39.27,39.05,39.24,80041.0,35.7716,35.8904,35.6893,35.863,80041.0
2017-04-18 09:30:00,39.01,39.14,38.88,39.09,23648.0,35.6528,35.7716,35.534,35.7259,23648.0
2017-04-18 10:00:00,39.09,39.11,38.89,39.01,27270.0,35.7259,35.7442,35.5431,35.6528,27270.0
2017-04-18 10:30:00,39.03,39.14,39.02,39.14,22753.0,35.6711,35.7716,35.6619,35.7716,22753.0
2017-04-18 11:00:00,39.15,39.24,39.12,39.14,25264.0,35.7807,35.863,35.7533,35.7716,25264.0
2017-04-18 11:30:00,39.14,39.18,39.05,39.08,68026.0,35.7716,35.8082,35.6893,35.7168,68026.0
2017-04-18 12:00:00,39.04,39.12,39.0,39.12,50767.0,35.6802,35.7533,35.6436,35.7533,50767.0
2017-04-18 12:30:00,39.1,39.15,39.06,39.1,20220.0,35.735,35.7807,35.6985,35.735,20220.0
2017-04-18 13:00:00,39.08,39.15,39.05,39.15,15164.0,35.7168,35.7807,35.6893,35.7807,15164.0
2017-04-18 13:30:00,39.16,39.23,39.16,39.18,28780.0,35.7899,35.8538,35.7899,35.8082,28780.0
2017-04-18 14:00:00,39.18,39.34,39.17,39.31,21348.0,35.8082,35.9544,35.799,35.927,21348.0
2017-04-18 14:30:00,39.34,39.4,39.22,39.25,17675.0,35.9544,36.0092,35.8447,35.8721,17675.0
2017-04-18 15:00:00,39.26,39.42,39.24,39.36,30712.0,35.8813,36.0275,35.863,35.9727,30712.0
2017-04-18 15:30:00,39.36,39.42,39.26,39.28,133177.0,35.9727,36.0275,35.8813,35.8995,133177.0
2017-04-19 09:30:00,39.5,39.55,39.31,39.5,28023.0,36.1006,36.1463,35.927,36.1006,28023.0
2017-04-19 10:00:00,39.54,39.54,39.14,39.3,37548.0,36.1372,36.1372,35.7716,35.9178,37548.0
2017-04-19 10:30:00,39.3,39.34,39.08,39.13,74127.0,35.9178,35.9544,35.7168,35.7625,74127.0
2017-04-19 11:00:00,39.14,39.33,39.13,39.33,20793.0,35.7716,35.9452,35.7625,35.9452,20793.0
2017-04-19 11:30:00,39.32,39.32,39.09,39.09,17999.0,35.9361,35.9361,35.7259,35.7259,17999.0
2017-04-19 12:00:00,39.09,39.2,39.04,39.15,17076.0,35.7259,35.8264,35.6802,35.7807,17076.0
2017-04-19 12:30:00,39.15,39.2,39.12,39.15,14210.0,35.7807,35.8264,35.7533,35.7807,14210.0
2017-04-19 13:00:00,39.15,39.18,39.04,39.17,38115.0,35.7807,35.8082,35.6802,35.799,38115.0
2017-04-19 13:30:00,39.15,39.17,39.07,39.07,14589.0,35.7807,35.799,35.7076,35.7076,14589.0
2017-04-19 14:00:00,39.08,39.1,38.91,38.99,30561.0,35.7168,35.735,35.5614,35.6345,30561.0
2017-04-19 14:30:00,38.97,39.03,38.87,38.87,24958.0,35.6162,35.6711,35.5248,35.5248,24958.0
2017-04-19 15:00:00,38.88,39.01,38.86,38.9,22565.0,35.534,35.6528,35.5157,35.5522,22565.0
2017-04-19 15:30:00,38.89,39.01,38.84,38.99,109942.0,35.5431,35.6528,35.4974,35.6345,109942.0
2017-04-20 09:30:00,39.36,39.89,39.36,39.77,23237.0,35.9727,36.457,35.9727,36.3474,23237.0
2017-04-20 10:00:00,39.74,39.96,39.74,39.74,30336.0,36.32,36.521,36.32,36.32,30336.0
2017-04-20 10:30:00,39.78,39.85,39.71,39.71,37642.0,36.3565,36.4205,36.2925,36.2925,37642.0
2017-04-20 11:00:00,39.7,39.88,39.67,39.88,36639.0,36.2834,36.4479,36.256,36.4479,36639.0
2017-04-20 11:30:00,39.88,39.99,39.84,39.95,21980.0,36.4479,36.5484,36.4114,36.5119,21980.0
2017-04-20 12:00:00,39.98,40.07,39.97,40.02,10709.0,36.5393,36.6216,36.5302,36.5759,10709.0
2017-04-20 12:30:00,40.0,40.18,40.0,40.11,11004.0,36.5576,36.7221,36.5576,36.6581,11004.0
2017-04-20 13:00:00,40.11,40.11,40.0,40.1,14740.0,36.6581,36.6581,36.5576,36.649,14740.0
2017-04-20 13:30:00,40.08,40.19,40.08,40.18,7871.0,36.6307,36.7312,36.6307,36.7221,7871.0
2017-04-20 14:00:00,40.18,40.21,40.04,40.08,16807.0,36.7221,36.7495,36.5941,36.6307,16807.0
2017-04-20 14:30:00,40.06,40.1,40.01,40.04,6591.0,36.6124,36.649,36.5667,36.5941,6591.0
2017-04-20 15:00:00,40.05,40.14,39.98,40.01,12045.0,36.6033,36.6855,36.5393,36.5667,12045.0
2017-04-20 15:30:00,40.02,40.1,39.96,39.96,62027.0,36.5759,36.649,36.521,36.521,62027.0
2017-04-21 09:30:00,40.16,40.16,39.82,39.85,16924.0,36.7038,36.7038,36.3931,36.4205,16924.0
2017-04-21 10:00:00,39.85,39.94,39.75,39.84,13887.0,36.4205,36.5027,36.3291,36.4114,13887.0
2017-04-21 10:30:00,39.87,39.88,39.66,39.7,24337.0,36.4388,36.4479,36.2468,36.2834,24337.0
2017-04-21 11:00:00,39.71,39.71,39.51,39.62,13497.0,36.2925,36.2925,36.1098,36.2103,13497.0
2017-04-21 11:30:00,39.62,39.76,39.62,39.74,5123.0,36.2103,36.3382,36.2103,36.32,5123.0
2017-04-21 12:00:00,39.72,39.8,39.7,39.73,5050.0,36.3017,36.3748,36.2834,36.3108,5050.0
2017-04-21 12:30:00,39.71,39.83,39.7,39.81,4901.0,36.2925,36.4022,36.2834,36.3839,4901.0
2017-04-21 13:00:00,39.8,39.82,39.69,39.73,6750.0,36.3748,36.3931,36.2743,36.3108,6750.0
2017-04-21 13:30:00,39.73,39.86,39.69,39.84,7038.0,36.3108,36.4296,36.2743,36.4114,7038.0
2017-04-21 14:00:00,39.85,39.98,39.82,39.98,7505.0,36.4205,36.5393,36.3931,36.5393,7505.0
2017-04-21 14:30:00,39.99,40.01,39.83,39.87,11465.0,36.5484,36.5667,36.4022,36.4388,11465.0
2017-04-21 15:00:00,39.87,39.88,39.79,39.85,16446.0,36.4388,36.4479,36.3657,36.4205,16446.0
2017-04-21 15:30:00,39.86,39.95,39.79,39.82,70590.0,36.4296,36.5119,36.3657,36.3931,70590.0
2017-04-24 09:30:00,40.71,40.99,40.6,40.62,22918.0,37.2065,37.4624,37.1059,37.1242,22918.0
2017-04-24 10:00:00,40.61,40.73,40.55,40.58,36825.0,37.1151,37.2248,37.0602,37.0877,36825.0
2017-04-24 10:30:00,40.57,40.61,40.5,40.58,37680.0,37.0785,37.1151,37.0146,37.0877,37680.0
2017-04-24 11:00:00,40.55,40.57,40.4,40.5,28996.0,37.0602,37.0785,36.9232,37.0146,28996.0
2017-04-24 11:30:00,40.49,40.6,40.46,40.52,12878.0,37.0054,37.1059,36.978,37.0328,12878.0
2017-04-24 12:00:00,40.53,40.57,40.48,40.52,28102.0,37.042,37.0785,36.9963,37.0328,28102.0
2017-04-24 12:30:00,40.52,40.65,40.51,40.65,7575.0,37.0328,37.1516,37.0237,37.1516,7575.0
2017-04-24 13:00:00,40.63,40.68,40.62,40.65,5971.0,37.1334,37.1791,37.1242,37.1516,5971.0
2017-04-24 13:30:00,40.65,40.67,40.54,40.56,11407.0,37.1516,37.1699,37.0511,37.0694,11407.0
2017-04-24 14:00:00,40.56,40.7,40.54,40.7,11493.0,37.0694,37.1973,37.0511,37.1973,11493.0
2017-04-24 14:30:00,40.71,40.74,40.63,40.65,10300.0,37.2065,37.2339,37.1334,37.1516,10300.0
2017-04-24 15:00:00,40.66,40.79,40.66,40.75,21359.0,37.1608,37.2796,37.1608,37.243,21359.0
2017-04-24 15:30:00,40.76,40.78,40.67,40.7,58378.0,37.2522,37.2705,37.1699,37.1973,58378.0
2017-04-25 09:30:00,40.99,41.88,40.99,41.84,47187.0,37.4624,38.2758,37.4624,38.2392,47187.0
2017-04-25 10:00:00,41.85,42.19,41.82,41.95,46991.0,38.2484,38.5591,38.221,38.3398,46991.0
2017-04-25 10:30:00,41.95,42.04,41.94,42.0,38703.0,38.3398,38.422,38.3306,38.3855,38703.0
2017-04-25 11:00:00,42.01,42.18,42.0,42.0,43042.0,38.3946,38.55,38.3855,38.3855,43042.0
2017-04-25 11:30:00,42.0,42.22,41.98,42.19,58204.0,38.3855,38.5865,38.3672,38.5591,58204.0
2017-04-25 12:00:00,42.2,42.29,42.12,42.29,86233.0,38.5682,38.6505,38.4951,38.6505,86233.0
2017-04-25 12:30:00,42.28,42.29,42.11,42.19,40205.0,38.6414,38.6505,38.486,38.5591,40205.0
2017-04-25 13:00:00,42.2,42.24,42.07,42.11,102657.0,38.5682,38.6048,38.4494,38.486,102657.0
2017-04-25 13:30:00,42.1,42.28,42.08,42.13,68486.0,38.4769,38.6414,38.4586,38.5043,68486.0
2017-04-25 14:00:00,42.14,42.25,42.13,42.22,59408.0,38.5134,38.6139,38.5043,38.5865,59408.0
2017-04-25 14:30:00,42.22,42.37,42.18,42.24,97315.0,38.5865,38.7236,38.55,38.6048,97315.0
2017-04-25 15:00:00,42.24,42.45,42.11,42.12,85402.0,38.6048,38.7967,38.486,38.4951,85402.0
2017-04-25 15:30:00,42.1,42.1,42.0,42.01,136022.0,38.4769,38.4769,38.3855,38.3946,136022.0
2017-04-26 09:30:00,42.0,42.29,42.0,42.29,22044.0,38.3855,38.6505,38.3855,38.6505,22044.0
2017-04-26 10:00:00,42.27,42.67,42.23,42.64,68091.0,38.6322,38.9978,38.5957,38.9704,68091.0
2017-04-26 10:30:00,42.68,42.73,42.4,42.48,33028.0,39.0069,39.0526,38.751,38.8242,33028.0
2017-04-26 11:00:00,42.46,42.67,42.37,42.67,33003.0,38.8059,38.9978,38.7236,38.9978,33003.0
2017-04-26 11:30:00,42.66,42.66,42.27,42.37,34241.0,38.9887,38.9887,38.6322,38.7236,34241.0
2017-04-26 12:00:00,42.35,42.45,42.34,42.35,39607.0,38.7053,38.7967,38.6962,38.7053,39607.0
2017-04-26 12:30:00,42.36,42.48,42.31,42.46,12298.0,38.7145,38.8242,38.6688,38.8059,12298.0
2017-04-26 13:00:00,42.45,42.47,42.28,42.28,20819.0,38.7967,38.815,38.6414,38.6414,20819.0
2017-04-26 13:30:00,42.24,42.31,42.08,42.28,21722.0,38.6048,38.6688,38.4586,38.6414,21722.0
2017-04-26 14:00:00,42.29,42.31,42.17,42.25,19903.0,38.6505,38.6688,38.5408,38.6139,19903.0
2017-04-26 14:30:00,42.23,42.37,42.23,42.3,23469.0,38.5957,38.7236,38.5957,38.6596,23469.0
2017-04-26 15:00:00,42.3,42.41,42.28,42.35,26656.0,38.6596,38.7602,38.6414,38.7053,26656.0
2017-04-26 15:30:00,42.36,42.41,42.11,42.15,65082.0,38.7145,38.7602,38.486,38.5226,65082.0
2017-04-27 09:30:00,42.2,42.28,41.96,42.11,19798.0,38.5682,38.6414,38.3489,38.486,19798.0
2017-04-27 10:00:00,42.08,42.45,42.06,42.22,21809.0,38.4586,38.7967,38.4403,38.5865,21809.0
2017-04-27 10:30:00,42.26,42.37,42.12,42.23,41845.0,38.6231,38.7236,38.4951,38.5957,41845.0
2017-04-27 11:00:00,42.23,42.33,42.22,42.23,18103.0,38.5957,38.6871,38.5865,38.5957,18103.0
2017-04-27 11:30:00,42.24,42.24,42.04,42.07,21150.0,38.6048,38.6048,38.422,38.4494,21150.0
2017-04-27 12:00:00,42.08,42.18,42.07,42.1,11200.0,38.4586,38.55,38.4494,38.4769,11200.0
2017-04-27 12:30:00,42.09,42.37,42.09,42.37,11096.0,38.4677,38.7236,38.4677,38.7236,11096.0
2017-04-27 13:00:00,42.35,42.36,42.22,42.27,11600.0,38.7053,38.7145,38.5865,38.6322,11600.0
2017-04-27 13:30:00,42.25,42.27,42.19,42.25,32092.0,38.6139,38.6322,38.5591,38.6139,32092.0
2017-04-27 14:00:00,42.25,42.29,42.19,42.22,23019.0,38.6139,38.6505,38.5591,38.5865,23019.0
2017-04-27 14:30:00,42.24,42.3,42.24,42.26,32167.0,38.6048,38.6596,38.6048,38.6231,32167.0
2017-04-27 15:00:00,42.26,42.26,42.13,42.16,34714.0,38.6231,38.6231,38.5043,38.5317,34714.0
2017-04-27 15:30:00,42.15,42.2,42.11,42.18,113427.0,38.5226,38.5682,38.486,38.55,113427.0
2017-04-28 09:30:00,42.34,42.42,42.04,42.41,13160.0,38.6962,38.7693,38.422,38.7602,13160.0
2017-04-28 10:00:00,42.39,42.41,42.18,42.27,37048.0,38.7419,38.7602,38.55,38.6322,37048.0
2017-04-28 10:30:00,42.29,42.31,42.19,42.27,31640.0,38.6505,38.6688,38.5591,38.6322,31640.0
2017-04-28 11:00:00,42.27,42.34,42.16,42.2,16731.0,38.6322,38.6962,38.5317,38.5682,16731.0
2017-04-28 11:30:00,42.17,42.22,42.12,42.15,36231.0,38.5408,38.5865,38.4951,38.5226,36231.0
2017-04-28 12:00:00,42.15,42.16,42.0,42.04,31332.0,38.5226,38.5317,38.3855,38.422,31332.0
2017-04-28 12:30:00,42.04,42.08,41.98,42.06,14721.0,38.422,38.4586,38.3672,38.4403,14721.0
2017-04-28 13:00:00,42.05,42.1,42.03,42.08,20798.0,38.4312,38.4769,38.4129,38.4586,20798.0
2017-04-28 13:30:00,42.08,42.13,42.07,42.11,25877.0,38.4586,38.5043,38.4494,38.486,25877.0
2017-04-28 14:00:00,42.11,42.16,42.1,42.15,30737.0,38.486,38.5317,38.4769,38.5226,30737.0
2017-04-28 14:30:00,42.15,42.21,42.13,42.18,24622.0,38.5226,38.5774,38.5043,38.55,24622.0
2017-04-28 15:00:00,42.18,42.31,42.16,42.26,31358.0,38.55,38.6688,38.5317,38.6231,31358.0
2017-04-28 15:30:00,42.26,42.32,42.12,42.13,187812.0,38.6231,38.6779,38.4951,38.5043,187812.0
2017-05-01 09:30:00,42.31,42.31,41.9,41.98,16378.0,38.6688,38.6688,38.2941,38.3672,16378.0
2017-05-01 10:00:00,41.97,42.05,41.82,42.02,41098.0,38.358,38.4312,38.221,38.4037,41098.0
2017-05-01 10:30:00,42.02,42.18,42.02,42.07,45421.0,38.4037,38.55,38.4037,38.4494,45421.0
2017-05-01 11:00:00,42.07,42.19,42.02,42.09,30837.0,38.4494,38.5591,38.4037,38.4677,30837.0
2017-05-01 11:30:00,42.09,42.15,41.91,42.13,16548.0,38.4677,38.5226,38.3032,38.5043,16548.0
2017-05-01 12:00:00,42.09,42.1,42.0,42.02,23848.0,38.4677,38.4769,38.3855,38.4037,23848.0
2017-05-01 12:30:00,42.01,42.08,41.91,42.04,33424.0,38.3946,38.4586,38.3032,38.422,33424.0
2017-05-01 13:00:00,42.04,42.14,42.0,42.09,21065.0,38.422,38.5134,38.3855,38.4677,21065.0
2017-05-01 13:30:00,42.1,42.25,42.09,42.16,12991.0,38.4769,38.6139,38.4677,38.5317,12991.0
2017-05-01 14:00:00,42.17,42.2,41.82,41.82,31944.0,38.5408,38.5682,38.221,38.221,31944.0
2017-05-01 14:30:00,41.81,41.85,41.71,41.85,20973.0,38.2118,38.2484,38.1204,38.2484,20973.0
2017-05-01 15:00:00,41.85,41.87,41.72,41.74,61448.0,38.2484,38.2666,38.1296,38.1478,61448.0
2017-05-01 15:30:00,41.72,41.96,41.72,41.93,125256.0,38.1296,38.3489,38.1296,38.3215,125256.0
2017-05-02 09:30:00,42.06,42.22,41.74,42.05,18723.0,38.4403,38.5865,38.1478,38.4312,18723.0
2017-05-02 10:00:00,42.02,42.38,41.97,42.33,21706.0,38.4037,38.7328,38.358,38.6871,21706.0
2017-05-02 10:30:00,42.34,42.34,42.09,42.1,15811.0,38.6962,38.6962,38.4677,38.4769,15811.0
2017-05-02 11:00:00,42.09,42.13,41.94,41.96,23607.0,38.4677,38.5043,38.3306,38.3489,23607.0
2017-05-02 11:30:00,41.94,42.03,41.89,41.99,29606.0,38.3306,38.4129,38.2849,38.3763,29606.0
2017-05-02 12:00:00,42.01,42.08,41.93,42.0,12410.0,38.3946,38.4586,38.3215,38.3855,12410.0
2017-05-02 12:30:00,42.01,42.08,41.99,42.0,7899.0,38.3946,38.4586,38.3763,38.3855,7899.0
2017-05-02 13:00:00,41.98,41.99,41.86,41.86,8697.0,38.3672,38.3763,38.2575,38.2575,8697.0
2017-05-02 13:30:00,41.87,41.9,41.78,41.81,8719.0,38.2666,38.2941,38.1844,38.2118,8719.0
2017-05-02 14:00:00,41.78,41.84,41.73,41.75,15271.0,38.1844,38.2392,38.1387,38.157,15271.0
2017-05-02 14:30:00,41.76,41.8,41.7,41.75,13076.0,38.1661,38.2027,38.1113,38.157,13076.0
2017-05-02 15:00:00,41.75,41.83,41.71,41.8,21263.0,38.157,38.2301,38.1204,38.2027,21263.0
2017-05-02 15:30:00,41.8,42.0,41.79,41.99,90904.0,38.2027,38.3855,38.1935,38.3763,90904.0
2017-05-03 09:30:00,41.78,42.03,41.65,41.82,27799.0,38.1844,38.4129,38.0656,38.221,27799.0
2017-05-03 10:00:00,41.86,41.9,41.72,41.85,13817.0,38.2575,38.2941,38.1296,38.2484,13817.0
2017-05-03 10:30:00,41.82,41.84,41.45,41.56,32603.0,38.221,38.2392,37.8828,37.9833,32603.0
2017-05-03 11:00:00,41.56,41.77,41.5,41.7,17782.0,37.9833,38.1753,37.9285,38.1113,17782.0
2017-05-03 11:30:00,41.72,41.74,41.59,41.6,47110.0,38.1296,38.1478,38.0107,38.0199,47110.0
2017-05-03 12:00:00,41.6,41.63,41.54,41.59,16803.0,38.0199,38.0473,37.965,38.0107,16803.0
2017-05-03 12:30:00,41.58,41.71,41.57,41.71,4925.0,38.0016,38.1204,37.9925,38.1204,4925.0
2017-05-03 13:00:00,41.72,41.74,41.61,41.69,39481.0,38.1296,38.1478,38.029,38.1021,39481.0
2017-05-03 13:30:00,41.7,41.8,41.68,41.8,4692.0,38.1113,38.2027,38.093,38.2027,4692.0
2017-05-03 14:00:00,41.82,41.86,41.74,41.8,10118.0,38.221,38.2575,38.1478,38.2027,10118.0
2017-05-03 14:30:00,41.79,41.87,41.75,41.84,26139.0,38.1935,38.2666,38.157,38.2392,26139.0
2017-05-03 15:00:00,41.85,41.93,41.79,41.92,24244.0,38.2484,38.3215,38.1935,38.3123,24244.0
2017-05-03 15:30:00,41.89,41.93,41.86,41.91,105374.0,38.2849,38.3215,38.2575,38.3032,105374.0
2017-05-04 09:30:00,41.97,42.03,41.61,41.63,10413.0,38.358,38.4129,38.029,38.0473,10413.0
2017-05-04 10:00:00,41.65,41.89,41.65,41.77,23929.0,38.0656,38.2849,38.0656,38.1753,23929.0
2017-05-04 10:30:00,41.71,41.75,41.59,41.65,41082.0,38.1204,38.157,38.0107,38.0656,41082.0
2017-05-04 11:00:00,41.7,41.78,41.68,41.73,12517.0,38.1113,38.1844,38.093,38.1387,12517.0
2017-05-04 11:30:00,41.73,41.78,41.6,41.63,12678.0,38.1387,38.1844,38.0199,38.0473,12678.0
2017-05-04 12:00:00,41.62,41.67,41.49,41.66,28182.0,38.0382,38.0839,37.9194,38.0747,28182.0
2017-05-04 12:30:00,41.65,41.74,41.59,41.73,72528.0,38.0656,38.1478,38.0107,38.1387,72528.0
2017-05-04 13:00:00,41.7,41.74,41.62,41.64,21482.0,38.1113,38.1478,38.0382,38.0564,21482.0
2017-05-04 13:30:00,41.64,41.66,41.53,41.53,82330.0,38.0564,38.0747,37.9559,37.9559,82330.0
2017-05-04 14:00:00,41.56,41.79,41.53,41.78,105952.0,37.9833,38.1935,37.9559,38.1844,105952.0
2017-05-04 14:30:00,41.78,41.78,41.55,41.6,57397.0,38.1844,38.1844,37.9742,38.0199,57397.0
2017-05-04 15:00:00,41.6,41.66,41.58,41.6,33234.0,38.0199,38.0747,38.0016,38.0199,33234.0
2017-05-04 15:30:00,41.6,41.7,41.58,41.68,124184.0,38.0199,38.1113,38.0016,38.093,124184.0
2017-05-05 09:30:00,41.91,42.09,41.67,41.67,37968.0,38.3032,38.4677,38.0839,38.0839,37968.0
2017-05-05 10:00:00,41.68,41.84,41.61,41.83,160410.0,38.093,38.2392,38.029,38.2301,160410.0
2017-05-05 10:30:00,41.84,42.19,41.77,41.97,162235.0,38.2392,38.5591,38.1753,38.358,162235.0
2017-05-05 11:00:00,41.99,42.34,41.96,42.14,89078.0,38.3763,38.6962,38.3489,38.5134,89078.0
2017-05-05 11:30:00,42.15,42.2,42.04,42.14,58771.0,38.5226,38.5682,38.422,38.5134,58771.0
2017-05-05 12:00:00,42.14,42.17,42.03,42.11,24571.0,38.5134,38.5408,38.4129,38.486,24571.0
2017-05-05 12:30:00,42.1,42.1,41.85,41.85,49366.0,38.4769,38.4769,38.2484,38.2484,49366.0
2017-05-05 13:00:00,41.87,41.97,41.83,41.93,54607.0,38.2666,38.358,38.2301,38.3215,54607.0
2017-05-05 13:30:00,41.94,42.0,41.86,41.99,28203.0,38.3306,38.3855,38.2575,38.3763,28203.0
2017-05-05 14:00:00,41.99,42.07,41.93,41.94,36546.0,38.3763,38.4494,38.3215,38.3306,36546.0
2017-05-05 14:30:00,41.93,42.06,41.93,42.0,34907.0,38.3215,38.4403,38.3215,38.3855,34907.0
2017-05-05 15:00:00,42.0,42.13,42.0,42.09,40906.0,38.3855,38.5043,38.3855,38.4677,40906.0
2017-05-05 15:30:00,42.08,42.12,42.02,42.1,135701.0,38.4586,38.4951,38.4037,38.4769,135701.0
2017-05-08 09:30:00,41.19,41.76,40.36,41.59,94013.0,37.6452,38.1661,36.8866,38.0107,94013.0
2017-05-08 10:00:00,41.68,42.34,41.52,41.93,92132.0,38.093,38.6962,37.9468,38.3215,92132.0
2017-05-08 10:30:00,41.88,42.08,41.77,41.99,47670.0,38.2758,38.4586,38.1753,38.3763,47670.0
2017-05-08 11:00:00,42.0,42.05,41.8,41.83,56902.0,38.3855,38.4312,38.2027,38.2301,56902.0
2017-05-08 11:30:00,41.82,42.08,41.8,41.82,36110.0,38.221,38.4586,38.2027,38.221,36110.0
2017-05-08 12:00:00,41.79,41.85,41.41,41.49,52931.0,38.1935,38.2484,37.8462,37.9194,52931.0
2017-05-08 12:30:00,41.49,41.88,41.48,41.78,27756.0,37.9194,38.2758,37.9102,38.1844,27756.0
2017-05-08 13:00:00,41.79,41.85,41.61,41.63,45020.0,38.1935,38.2484,38.029,38.0473,45020.0
2017-05-08 13:30:00,41.64,41.75,41.58,41.75,30439.0,38.0564,38.157,38.0016,38.157,30439.0
2017-05-08 14:00:00,41.72,41.88,41.65,41.69,35272.0,38.1296,38.2758,38.0656,38.1021,35272.0
2017-05-08 14:30:00,41.69,41.73,41.6,41.71,42232.0,38.1021,38.1387,38.0199,38.1204,42232.0
2017-05-08 15:00:00,41.71,41.72,41.63,41.66,78696.0,38.1204,38.1296,38.0473,38.0747,78696.0
2017-05-08 15:30:00,41.66,42.0,41.62,41.93,200988.0,38.0747,38.3855,38.0382,38.3215,200988.0
2017-05-09 09:30:00,42.13,42.43,41.74,41.82,46125.0,38.5043,38.7785,38.1478,38.221,46125.0
2017-05-09 10:00:00,41.8,41.98,41.74,41.8,63796.0,38.2027,38.3672,38.1478,38.2027,63796.0
2017-05-09 10:30:00,41.82,41.88,41.67,41.83,35255.0,38.221,38.2758,38.0839,38.2301,35255.0
2017-05-09 11:00:00,41.84,41.85,41.68,41.72,27543.0,38.2392,38.2484,38.093,38.1296,27543.0
2017-05-09 11:30:00,41.74,41.88,41.71,41.8,31317.0,38.1478,38.2758,38.1204,38.2027,31317.0
2017-05-09 12:00:00,41.8,41.96,41.78,41.82,14310.0,38.2027,38.3489,38.1844,38.221,14310.0
2017-05-09 12:30:00,41.83,41.83,41.68,41.69,23554.0,38.2301,38.2301,38.093,38.1021,23554.0
2017-05-09 13:00:00,41.69,41.79,41.67,41.7,24168.0,38.1021,38.1935,38.0839,38.1113,24168.0
2017-05-09 13:30:00,41.7,41.87,41.7,41.75,24290.0,38.1113,38.2666,38.1113,38.157,24290.0
2017-05-09 14:00:00,41.75,41.79,41.69,41.77,29817.0,38.157,38.1935,38.1021,38.1753,29817.0
2017-05-09 14:30:00,41.77,41.82,41.73,41.79,32897.0,38.1753,38.221,38.1387,38.1935,32897.0
2017-05-09 15:00:00,41.79,41.91,41.68,41.69,38125.0,38.1935,38.3032,38.093,38.1021,38125.0
2017-05-09 15:30:00,41.68,41.69,41.41,41.54,151199.0,38.093,38.1021,37.8462,37.965,151199.0
2017-05-10 09:30:00,41.53,41.76,41.51,41.69,26281.0,37.9559,38.1661,37.9376,38.1021,26281.0
2017-05-10 10:00:00,41.67,41.77,41.57,41.61,45557.0,38.0839,38.1753,37.9925,38.029,45557.0
2017-05-10 10:30:00,41.62,41.75,41.51,41.71,25420.0,38.0382,38.157,37.9376,38.1204,25420.0
2017-05-10 11:00:00,41.7,41.73,41.62,41.67,15239.0,38.1113,38.1387,38.0382,38.0839,15239.0
2017-05-10 11:30:00,41.68,41.72,41.59,41.69,29218.0,38.093,38.1296,38.0107,38.1021,29218.0
2017-05-10 12:00:00,41.7,41.73,41.61,41.61,11343.0,38.1113,38.1387,38.029,38.029,11343.0
2017-05-10 12:30:00,41.64,41.73,41.62,41.69,18822.0,38.0564,38.1387,38.0382,38.1021,18822.0
2017-05-10 13:00:00,41.71,41.83,41.71,41.82,18115.0,38.1204,38.2301,38.1204,38.221,18115.0
2017-05-10 13:30:00,41.8,41.82,41.69,41.71,26232.0,38.2027,38.221,38.1021,38.1204,26232.0
2017-05-10 14:00:00,41.65,41.66,41.57,41.58,25990.0,38.0656,38.0747,37.9925,38.0016,25990.0
2017-05-10 14:30:00,41.59,41.68,41.59,41.66,21388.0,38.0107,38.093,38.0107,38.0747,21388.0
2017-05-10 15:00:00,41.65,41.7,41.64,41.66,33698.0,38.0656,38.1113,38.0564,38.0747,33698.0
2017-05-10 15:30:00,41.66,41.72,41.65,41.7,105770.0,38.0747,38.1296,38.0656,38.1113,105770.0
2017-05-11 09:30:00,41.51,41.59,40.84,40.96,10736.0,37.9376,38.0107,37.3253,37.435,10736.0
2017-05-11 10:00:00,40.95,41.0,40.59,40.67,14440.0,37.4258,37.4715,37.0968,37.1699,14440.0
2017-05-11 10:30:00,40.75,40.89,40.66,40.84,14482.0,37.243,37.371,37.1608,37.3253,14482.0
2017-05-11 11:00:00,40.85,41.03,40.84,40.9,19448.0,37.3344,37.4989,37.3253,37.3801,19448.0
2017-05-11 11:30:00,40.88,40.93,40.79,40.88,10075.0,37.3618,37.4075,37.2796,37.3618,10075.0
2017-05-11 12:00:00,40.9,40.91,40.8,40.89,34396.0,37.3801,37.3893,37.2887,37.371,34396.0
2017-05-11 12:30:00,40.88,41.02,40.87,40.89,42047.0,37.3618,37.4898,37.3527,37.371,42047.0
2017-05-11 13:00:00,40.93,40.97,40.89,40.89,7147.0,37.4075,37.4441,37.371,37.371,7147.0
2017-05-11 13:30:00,40.88,40.96,40.86,40.9,8461.0,37.3618,37.435,37.3436,37.3801,8461.0
2017-05-11 14:00:00,40.9,40.99,40.84,40.94,10472.0,37.3801,37.4624,37.3253,37.4167,10472.0
2017-05-11 14:30:00,40.94,40.96,40.88,40.89,12361.0,37.4167,37.435,37.3618,37.371,12361.0
2017-05-11 15:00:00,40.91,40.97,40.88,40.95,19378.0,37.3893,37.4441,37.3618,37.4258,19378.0
2017-05-11 15:30:00,40.94,40.98,40.89,40.93,55904.0,37.4167,37.4532,37.371,37.4075,55904.0
2017-05-12 09:30:00,40.84,40.84,40.37,40.58,13507.0,37.3253,37.3253,36.8957,37.0877,13507.0
2017-05-12 10:00:00,40.59,40.61,40.19,40.21,14242.0,37.0968,37.1151,36.7312,36.7495,14242.0
2017-05-12 10:30:00,40.25,40.33,40.14,40.21,13894.0,36.7861,36.8592,36.6855,36.7495,13894.0
2017-05-12 11:00:00,40.22,40.33,40.18,40.24,15019.0,36.7586,36.8592,36.7221,36.7769,15019.0
2017-05-12 11:30:00,40.26,40.41,40.24,40.34,11565.0,36.7952,36.9323,36.7769,36.8683,11565.0
2017-05-12 12:00:00,40.3,40.36,40.27,40.31,8475.0,36.8318,36.8866,36.8043,36.8409,8475.0
2017-05-12 12:30:00,40.28,40.47,40.28,40.38,23297.0,36.8135,36.9871,36.8135,36.9049,23297.0
2017-05-12 13:00:00,40.38,40.45,40.34,40.44,14036.0,36.9049,36.9689,36.8683,36.9597,14036.0
2017-05-12 13:30:00,40.43,40.44,40.36,40.39,10835.0,36.9506,36.9597,36.8866,36.914,10835.0
2017-05-12 14:00:00,40.4,40.4,40.26,40.27,9572.0,36.9232,36.9232,36.7952,36.8043,9572.0
2017-05-12 14:30:00,40.27,40.33,40.25,40.32,16678.0,36.8043,36.8592,36.7861,36.85,16678.0
2017-05-12 15:00:00,40.32,40.34,40.2,40.2,27501.0,36.85,36.8683,36.7404,36.7404,27501.0
2017-05-12 15:30:00,40.2,40.31,40.16,40.2,97076.0,36.7404,36.8409,36.7038,36.7404,97076.0
2017-05-15 09:30:00,40.52,40.81,40.45,40.75,14468.0,37.0328,37.2979,36.9689,37.243,14468.0
2017-05-15 10:00:00,40.74,40.83,40.67,40.71,30220.0,37.2339,37.3162,37.1699,37.2065,30220.0
2017-05-15 10:30:00,40.7,40.79,40.64,40.74,37498.0,37.1973,37.2796,37.1425,37.2339,37498.0
2017-05-15 11:00:00,40.75,40.81,40.7,40.78,9527.0,37.243,37.2979,37.1973,37.2705,9527.0
2017-05-15 11:30:00,40.77,40.79,40.68,40.79,10924.0,37.2613,37.2796,37.1791,37.2796,10924.0
2017-05-15 12:00:00,40.78,40.78,40.69,40.73,10382.0,37.2705,37.2705,37.1882,37.2248,10382.0
2017-05-15 12:30:00,40.7,40.74,40.69,40.71,13243.0,37.1973,37.2339,37.1882,37.2065,13243.0
2017-05-15 13:00:00,40.7,40.82,40.69,40.82,16976.0,37.1973,37.307,37.1882,37.307,16976.0
2017-05-15 13:30:00,40.83,41.0,40.78,40.9,35484.0,37.3162,37.4715,37.2705,37.3801,35484.0
2017-05-15 14:00:00,40.9,40.92,40.76,40.76,21461.0,37.3801,37.3984,37.2522,37.2522,21461.0
2017-05-15 14:30:00,40.79,40.92,40.7,40.87,70784.0,37.2796,37.3984,37.1973,37.3527,70784.0
2017-05-15 15:00:00,40.88,40.96,40.88,40.93,24110.0,37.3618,37.435,37.3618,37.4075,24110.0
2017-05-15 15:30:00,40.92,41.01,40.88,40.95,61861.0,37.3984,37.4807,37.3618,37.4258,61861.0
2017-05-16 09:30:00,41.09,41.26,40.55,40.55,14726.0,37.5538,37.7091,37.0602,37.0602,14726.0
2017-05-16 10:00:00,40.57,40.85,40.54,40.6,15635.0,37.0785,37.3344,37.0511,37.1059,15635.0
2017-05-16 10:30:00,40.61,40.61,40.22,40.38,17782.0,37.1151,37.1151,36.7586,36.9049,17782.0
2017-05-16 11:00:00,40.4,40.4,40.28,40.32,29656.0,36.9232,36.9232,36.8135,36.85,29656.0
2017-05-16 11:30:00,40.31,40.34,40.22,40.34,12488.0,36.8409,36.8683,36.7586,36.8683,12488.0
2017-05-16 12:00:00,40.31,40.32,40.24,40.28,17478.0,36.8409,36.85,36.7769,36.8135,17478.0
2017-05-16 12:30:00,40.28,40.3,40.25,40.27,13356.0,36.8135,36.8318,36.7861,36.8043,13356.0
2017-05-16 13:00:00,40.25,40.29,40.17,40.17,23170.0,36.7861,36.8226,36.713,36.713,23170.0
2017-05-16 13:30:00,40.2,40.26,40.19,40.21,16931.0,36.7404,36.7952,36.7312,36.7495,16931.0
2017-05-16 14:00:00,40.24,40.27,40.19,40.22,16727.0,36.7769,36.8043,36.7312,36.7586,16727.0
2017-05-16 14:30:00,40.24,40.27,40.16,40.17,17571.0,36.7769,36.8043,36.7038,36.713,17571.0
2017-05-16 15:00:00,40.18,40.23,40.16,40.19,26016.0,36.7221,36.7678,36.7038,36.7312,26016.0
2017-05-16 15:30:00,40.2,40.4,40.19,40.36,136144.0,36.7404,36.9232,36.7312,36.8866,136144.0
2017-05-17 09:30:00,39.68,39.68,39.43,39.47,66803.0,36.2651,36.2651,36.0366,36.0732,66803.0
2017-05-17 10:00:00,39.5,39.52,39.3,39.4,45477.0,36.1006,36.1189,35.9178,36.0092,45477.0
2017-05-17 10:30:00,39.42,39.53,39.39,39.47,47450.0,36.0275,36.128,36.0001,36.0732,47450.0
2017-05-17 11:00:00,39.5,39.8,39.45,39.7,58762.0,36.1006,36.3748,36.0549,36.2834,58762.0
2017-05-17 11:30:00,39.71,39.78,39.64,39.74,20634.0,36.2925,36.3565,36.2286,36.32,20634.0
2017-05-17 12:00:00,39.72,39.72,39.49,39.49,14500.0,36.3017,36.3017,36.0915,36.0915,14500.0
2017-05-17 12:30:00,39.48,39.54,39.48,39.52,37922.0,36.0823,36.1372,36.0823,36.1189,37922.0
2017-05-17 13:00:00,39.53,39.53,39.46,39.49,42079.0,36.128,36.128,36.0641,36.0915,42079.0
2017-05-17 13:30:00,39.47,39.6,39.47,39.54,68619.0,36.0732,36.192,36.0732,36.1372,68619.0
2017-05-17 14:00:00,39.54,39.58,39.22,39.22,39939.0,36.1372,36.1737,35.8447,35.8447,39939.0
2017-05-17 14:30:00,39.23,39.37,39.19,39.36,43505.0,35.8538,35.9818,35.8173,35.9727,43505.0
2017-05-17 15:00:00,39.37,39.5,39.33,39.39,36423.0,35.9818,36.1006,35.9452,36.0001,36423.0
2017-05-17 15:30:00,39.4,39.44,39.26,39.29,180627.0,36.0092,36.0458,35.8813,35.9087,180627.0
2017-05-18 09:30:00,38.94,38.94,38.35,38.37,79361.0,35.5888,35.5888,35.0496,35.0679,79361.0
2017-05-18 10:00:00,38.43,38.61,38.18,38.59,66768.0,35.1227,35.2872,34.8942,35.2689,66768.0
2017-05-18 10:30:00,38.59,38.82,38.46,38.6,69606.0,35.2689,35.4791,35.1501,35.2781,69606.0
2017-05-18 11:00:00,38.6,38.77,38.56,38.75,37596.0,35.2781,35.4334,35.2415,35.4152,37596.0
2017-05-18 11:30:00,38.75,38.93,38.55,38.93,53524.0,35.4152,35.5797,35.2324,35.5797,53524.0
2017-05-18 12:00:00,38.94,38.97,38.69,38.81,35992.0,35.5888,35.6162,35.3603,35.47,35992.0
2017-05-18 12:30:00,38.8,38.84,38.58,38.7,45287.0,35.4609,35.4974,35.2598,35.3695,45287.0
2017-05-18 13:00:00,38.7,38.71,38.41,38.44,44400.0,35.3695,35.3786,35.1044,35.1318,44400.0
2017-05-18 13:30:00,38.44,38.6,38.39,38.56,27815.0,35.1318,35.2781,35.0861,35.2415,27815.0
2017-05-18 14:00:00,38.56,38.65,38.53,38.59,31404.0,35.2415,35.3238,35.2141,35.2689,31404.0
2017-05-18 14:30:00,38.6,38.72,38.57,38.57,32712.0,35.2781,35.3877,35.2506,35.2506,32712.0
2017-05-18 15:00:00,38.57,38.75,38.56,38.73,61346.0,35.2506,35.4152,35.2415,35.3969,61346.0
2017-05-18 15:30:00,38.73,38.9,38.64,38.65,163528.0,35.3969,35.5522,35.3146,35.3238,163528.0
2017-05-19 09:30:00,38.97,39.17,38.65,38.92,50903.0,35.6162,35.799,35.3238,35.5705,50903.0
2017-05-19 10:00:00,38.94,39.37,38.91,39.37,71431.0,35.5888,35.9818,35.5614,35.9818,71431.0
2017-05-19 10:30:00,39.38,39.38,39.08,39.1,63129.0,35.9909,35.9909,35.7168,35.735,63129.0
2017-05-19 11:00:00,39.11,39.11,39.01,39.05,49359.0,35.7442,35.7442,35.6528,35.6893,49359.0
2017-05-19 11:30:00,39.05,39.16,39.03,39.05,82924.0,35.6893,35.7899,35.6711,35.6893,82924.0
2017-05-19 12:00:00,39.05,39.18,39.05,39.1,66792.0,35.6893,35.8082,35.6893,35.735,66792.0
2017-05-19 12:30:00,39.1,39.42,39.09,39.39,91834.0,35.735,36.0275,35.7259,36.0001,91834.0
2017-05-19 13:00:00,39.38,39.5,39.3,39.49,20637.0,35.9909,36.1006,35.9178,36.0915,20637.0
2017-05-19 13:30:00,39.49,39.49,39.32,39.4,43585.0,36.0915,36.0915,35.9361,36.0092,43585.0
2017-05-19 14:00:00,39.41,39.47,39.34,39.38,31229.0,36.0184,36.0732,35.9544,35.9909,31229.0
2017-05-19 14:30:00,39.38,39.41,39.22,39.22,43939.0,35.9909,36.0184,35.8447,35.8447,43939.0
2017-05-19 15:00:00,39.24,39.26,39.05,39.05,41969.0,35.863,35.8813,35.6893,35.6893,41969.0
2017-05-19 15:30:00,39.04,39.07,38.95,38.99,144057.0,35.6802,35.7076,35.5979,35.6345,144057.0
2017-05-22 09:30:00,39.29,39.37,39.02,39.11,36526.0,35.9087,35.9818,35.6619,35.7442,36526.0
2017-05-22 10:00:00,39.11,39.11,38.91,39.0,68387.0,35.7442,35.7442,35.5614,35.6436,68387.0
2017-05-22 10:30:00,38.99,39.0,38.69,38.73,30499.0,35.6345,35.6436,35.3603,35.3969,30499.0
2017-05-22 11:00:00,38.72,38.98,38.7,38.97,19751.0,35.3877,35.6254,35.3695,35.6162,19751.0
2017-05-22 11:30:00,38.97,39.02,38.91,39.0,31806.0,35.6162,35.6619,35.5614,35.6436,31806.0
2017-05-22 12:00:00,38.98,39.01,38.95,38.96,32201.0,35.6254,35.6528,35.5979,35.6071,32201.0
2017-05-22 12:30:00,38.96,38.98,38.83,38.83,13827.0,35.6071,35.6254,35.4883,35.4883,13827.0
2017-05-22 13:00:00,38.84,38.99,38.82,38.96,20988.0,35.4974,35.6345,35.4791,35.6071,20988.0
2017-05-22 13:30:00,38.97,39.03,38.94,38.99,33565.0,35.6162,35.6711,35.5888,35.6345,33565.0
2017-05-22 14:00:00,38.99,39.06,38.96,38.98,61398.0,35.6345,35.6985,35.6071,35.6254,61398.0
2017-05-22 14:30:00,38.98,39.0,38.95,38.97,14569.0,35.6254,35.6436,35.5979,35.6162,14569.0
2017-05-22 15:00:00,38.97,39.0,38.95,38.98,21314.0,35.6162,35.6436,35.5979,35.6254,21314.0
2017-05-22 15:30:00,38.99,39.02,38.96,38.97,101145.0,35.6345,35.6619,35.6071,35.6162,101145.0
2017-05-23 09:30:00,39.09,39.09,38.67,38.68,20743.0,35.7259,35.7259,35.342,35.3512,20743.0
2017-05-23 10:00:00,38.66,38.66,38.52,38.66,31226.0,35.3329,35.3329,35.205,35.3329,31226.0
2017-05-23 10:30:00,38.69,38.83,38.66,38.83,20956.0,35.3603,35.4883,35.3329,35.4883,20956.0
2017-05-23 11:00:00,38.85,38.9,38.78,38.9,31072.0,35.5066,35.5522,35.4426,35.5522,31072.0
2017-05-23 11:30:00,38.9,38.91,38.82,38.84,33128.0,35.5522,35.5614,35.4791,35.4974,33128.0
2017-05-23 12:00:00,38.83,38.91,38.78,38.78,17962.0,35.4883,35.5614,35.4426,35.4426,17962.0
2017-05-23 12:30:00,38.79,38.88,38.78,38.84,28095.0,35.4517,35.534,35.4426,35.4974,28095.0
2017-05-23 13:00:00,38.85,38.92,38.83,38.91,14653.0,35.5066,35.5705,35.4883,35.5614,14653.0
2017-05-23 13:30:00,38.91,38.94,38.89,38.91,19204.0,35.5614,35.5888,35.5431,35.5614,19204.0
2017-05-23 14:00:00,38.91,38.95,38.87,38.9,14805.0,35.5614,35.5979,35.5248,35.5522,14805.0
2017-05-23 14:30:00,38.91,39.01,38.91,38.99,11948.0,35.5614,35.6528,35.5614,35.6345,11948.0
2017-05-23 15:00:00,39.0,39.01,38.91,38.98,19881.0,35.6436,35.6528,35.5614,35.6254,19881.0
2017-05-23 15:30:00,38.97,39.01,38.93,38.96,62382.0,35.6162,35.6528,35.5797,35.6071,62382.0
2017-05-24 09:30:00,38.96,39.25,38.96,39.24,10214.0,35.6071,35.8721,35.6071,35.863,10214.0
2017-05-24 10:00:00,39.25,39.25,38.98,39.09,87483.0,35.8721,35.8721,35.6254,35.7259,87483.0
2017-05-24 10:30:00,39.12,39.18,39.0,39.1,61120.0,35.7533,35.8082,35.6436,35.735,61120.0
2017-05-24 11:00:00,39.1,39.45,39.08,39.44,53732.0,35.735,36.0549,35.7168,36.0458,53732.0
2017-05-24 11:30:00,39.46,39.47,39.14,39.15,31292.0,36.0641,36.0732,35.7716,35.7807,31292.0
2017-05-24 12:00:00,39.18,39.26,39.16,39.25,34221.0,35.8082,35.8813,35.7899,35.8721,34221.0
2017-05-24 12:30:00,39.25,39.26,39.12,39.14,24458.0,35.8721,35.8813,35.7533,35.7716,24458.0
2017-05-24 13:00:00,39.13,39.14,38.97,39.06,46339.0,35.7625,35.7716,35.6162,35.6985,46339.0
2017-05-24 13:30:00,39.06,39.16,39.06,39.12,21290.0,35.6985,35.7899,35.6985,35.7533,21290.0
2017-05-24 14:00:00,39.12,39.16,39.05,39.11,34404.0,35.7533,35.7899,35.6893,35.7442,34404.0
2017-05-24 14:30:00,39.1,39.11,39.03,39.03,59708.0,35.735,35.7442,35.6711,35.6711,59708.0
2017-05-24 15:00:00,39.03,39.04,38.94,39.02,18064.0,35.6711,35.6802,35.5888,35.6619,18064.0
2017-05-24 15:30:00,39.02,39.13,38.99,39.01,74089.0,35.6619,35.7625,35.6345,35.6528,74089.0
2017-05-25 09:30:00,39.0,39.12,38.89,39.09,34908.0,35.6436,35.7533,35.5431,35.7259,34908.0
2017-05-25 10:00:00,39.08,39.1,38.86,38.94,34922.0,35.7168,35.735,35.5157,35.5888,34922.0
2017-05-25 10:30:00,38.93,38.95,38.81,38.84,22802.0,35.5797,35.5979,35.47,35.4974,22802.0
2017-05-25 11:00:00,38.83,38.97,38.77,38.85,24593.0,35.4883,35.6162,35.4334,35.5066,24593.0
2017-05-25 11:30:00,38.82,38.86,38.33,38.36,68654.0,35.4791,35.5157,35.0313,35.0587,68654.0
2017-05-25 12:00:00,38.36,38.36,38.06,38.32,49764.0,35.0587,35.0587,34.7845,35.0222,49764.0
2017-05-25 12:30:00,38.31,38.36,38.03,38.03,31318.0,35.013,35.0587,34.7571,34.7571,31318.0
2017-05-25 13:00:00,38.04,38.07,37.95,37.95,44012.0,34.7663,34.7937,34.684,34.684,44012.0
2017-05-25 13:30:00,37.94,38.01,37.89,37.92,21277.0,34.6749,34.7388,34.6292,34.6566,21277.0
2017-05-25 14:00:00,37.91,37.96,37.85,37.89,20776.0,34.6474,34.6931,34.5926,34.6292,20776.0
2017-05-25 14:30:00,37.89,37.89,37.77,37.82,46011.0,34.6292,34.6292,34.5195,34.5652,46011.0
2017-05-25 15:00:00,37.82,38.0,37.81,37.91,57029.0,34.5652,34.7297,34.5561,34.6474,57029.0
2017-05-25 15:30:00,37.9,38.09,37.89,37.98,122355.0,34.6383,34.812,34.6292,34.7114,122355.0
2017-05-26 09:30:00,37.78,38.16,37.78,38.06,37025.0,34.5286,34.8759,34.5286,34.7845,37025.0
2017-05-26 10:00:00,38.09,38.09,37.93,38.03,44417.0,34.812,34.812,34.6657,34.7571,44417.0
2017-05-26 10:30:00,38.05,38.12,38.05,38.08,28935.0,34.7754,34.8394,34.7754,34.8028,28935.0
2017-05-26 11:00:00,38.1,38.33,38.1,38.31,27003.0,34.8211,35.0313,34.8211,35.013,27003.0
2017-05-26 11:30:00,38.31,38.31,38.2,38.25,23253.0,35.013,35.013,34.9125,34.9582,23253.0
2017-05-26 12:00:00,38.25,38.42,38.25,38.42,35017.0,34.9582,35.1136,34.9582,35.1136,35017.0
2017-05-26 12:30:00,38.41,38.55,38.41,38.54,30131.0,35.1044,35.2324,35.1044,35.2232,30131.0
2017-05-26 13:00:00,38.55,38.69,38.5,38.51,41741.0,35.2324,35.3603,35.1867,35.1958,41741.0
2017-05-26 13:30:00,38.53,38.54,38.48,38.53,16325.0,35.2141,35.2232,35.1684,35.2141,16325.0
2017-05-26 14:00:00,38.52,38.58,38.52,38.58,22173.0,35.205,35.2598,35.205,35.2598,22173.0
2017-05-26 14:30:00,38.59,38.64,38.42,38.44,48169.0,35.2689,35.3146,35.1136,35.1318,48169.0
2017-05-26 15:00:00,38.44,38.46,38.3,38.3,65750.0,35.1318,35.1501,35.0039,35.0039,65750.0
2017-05-26 15:30:00,38.3,38.36,38.27,38.33,219331.0,35.0039,35.0587,34.9765,35.0313,219331.0
2017-05-30 09:30:00,38.2,38.28,37.98,38.15,13507.0,34.9125,34.9856,34.7114,34.8668,13507.0
2017-05-30 10:00:00,38.12,38.17,37.94,38.04,19225.0,34.8394,34.8851,34.6749,34.7663,19225.0
2017-05-30 10:30:00,38.06,38.29,38.04,38.24,41117.0,34.7845,34.9947,34.7663,34.949,41117.0
2017-05-30 11:00:00,38.24,38.3,38.15,38.2,13435.0,34.949,35.0039,34.8668,34.9125,13435.0
2017-05-30 11:30:00,38.16,38.23,38.14,38.23,13600.0,34.8759,34.9399,34.8577,34.9399,13600.0
2017-05-30 12:00:00,38.22,38.29,38.21,38.25,7209.0,34.9308,34.9947,34.9216,34.9582,7209.0
2017-05-30 12:30:00,38.24,38.31,38.22,38.29,11361.0,34.949,35.013,34.9308,34.9947,11361.0
2017-05-30 13:00:00,38.29,38.41,38.29,38.36,68054.0,34.9947,35.1044,34.9947,35.0587,68054.0
2017-05-30 13:30:00,38.38,38.46,38.37,38.4,15925.0,35.077,35.1501,35.0679,35.0953,15925.0
2017-05-30 14:00:00,38.4,38.42,38.33,38.34,30723.0,35.0953,35.1136,35.0313,35.0404,30723.0
2017-05-30 14:30:00,38.34,38.34,38.25,38.31,33863.0,35.0404,35.0404,34.9582,35.013,33863.0
2017-05-30 15:00:00,38.31,38.37,38.25,38.33,31577.0,35.013,35.0679,34.9582,35.0313,31577.0
2017-05-30 15:30:00,38.33,38.36,38.19,38.24,178327.0,35.0313,35.0587,34.9034,34.949,178327.0
2017-05-31 09:30:00,38.26,38.26,36.93,37.13,134437.0,34.9673,34.9673,33.7518,33.9346,134437.0
2017-05-31 10:00:00,37.2,37.71,37.19,37.71,40499.0,33.9986,34.4647,33.9894,34.4647,40499.0
2017-05-31 10:30:00,37.72,37.8,37.65,37.71,40119.0,34.4738,34.5469,34.4098,34.4647,40119.0
2017-05-31 11:00:00,37.71,37.93,37.67,37.87,143854.0,34.4647,34.6657,34.4281,34.6109,143854.0
2017-05-31 11:30:00,37.89,37.9,37.6,37.84,31020.0,34.6292,34.6383,34.3641,34.5835,31020.0
2017-05-31 12:00:00,37.82,37.82,37.57,37.8,56882.0,34.5652,34.5652,34.3367,34.5469,56882.0
2017-05-31 12:30:00,37.8,37.95,37.77,37.92,49700.0,34.5469,34.684,34.5195,34.6566,49700.0
2017-05-31 13:00:00,37.92,38.24,37.91,38.09,74047.0,34.6566,34.949,34.6474,34.812,74047.0
2017-05-31 13:30:00,38.09,38.1,37.97,38.03,18205.0,34.812,34.8211,34.7023,34.7571,18205.0
2017-05-31 14:00:00,38.04,38.07,37.91,38.02,30879.0,34.7663,34.7937,34.6474,34.748,30879.0
2017-05-31 14:30:00,38.03,38.03,37.82,37.83,32384.0,34.7571,34.7571,34.5652,34.5743,32384.0
2017-05-31 15:00:00,37.85,38.07,37.84,38.04,37702.0,34.5926,34.7937,34.5835,34.7663,37702.0
2017-05-31 15:30:00,38.04,38.12,37.97,38.01,117348.0,34.7663,34.8394,34.7023,34.7388,117348.0
2017-06-01 09:30:00,38.22,38.4,37.92,38.36,81291.0,34.9308,35.0953,34.6566,35.0587,81291.0
2017-06-01 10:00:00,38.33,38.98,38.32,38.77,104001.0,35.0313,35.6254,35.0222,35.4334,104001.0
2017-06-01 10:30:00,38.76,38.76,38.48,38.49,76720.0,35.4243,35.4243,35.1684,35.1775,76720.0
2017-06-01 11:00:00,38.5,38.72,38.35,38.68,85933.0,35.1867,35.3877,35.0496,35.3512,85933.0
2017-06-01 11:30:00,38.68,38.74,38.5,38.55,38511.0,35.3512,35.406,35.1867,35.2324,38511.0
2017-06-01 12:00:00,38.56,38.56,38.43,38.5,106444.0,35.2415,35.2415,35.1227,35.1867,106444.0
2017-06-01 12:30:00,38.49,39.06,38.48,38.97,131647.0,35.1775,35.6985,35.1684,35.6162,131647.0
2017-06-01 13:00:00,38.97,39.34,38.97,39.3,46636.0,35.6162,35.9544,35.6162,35.9178,46636.0
2017-06-01 13:30:00,39.3,39.33,39.15,39.31,165997.0,35.9178,35.9452,35.7807,35.927,165997.0
2017-06-01 14:00:00,39.31,39.59,39.18,39.59,71606.0,35.927,36.1829,35.8082,36.1829,71606.0
2017-06-01 14:30:00,39.6,39.6,39.28,39.3,71242.0,36.192,36.192,35.8995,35.9178,71242.0
2017-06-01 15:00:00,39.3,39.52,39.3,39.44,79919.0,35.9178,36.1189,35.9178,36.0458,79919.0
2017-06-01 15:30:00,39.42,39.44,39.24,39.37,218171.0,36.0275,36.0458,35.863,35.9818,218171.0
2017-06-02 09:30:00,39.3,39.56,39.06,39.38,31706.0,35.9178,36.1554,35.6985,35.9909,31706.0
2017-06-02 10:00:00,39.43,39.45,39.3,39.36,25878.0,36.0366,36.0549,35.9178,35.9727,25878.0
2017-06-02 10:30:00,39.36,39.75,39.36,39.66,69248.0,35.9727,36.3291,35.9727,36.2468,69248.0
2017-06-02 11:00:00,39.66,39.83,39.66,39.7,26002.0,36.2468,36.4022,36.2468,36.2834,26002.0
2017-06-02 11:30:00,39.7,39.87,39.65,39.83,13704.0,36.2834,36.4388,36.2377,36.4022,13704.0
2017-06-02 12:00:00,39.84,40.06,39.8,40.05,50871.0,36.4114,36.6124,36.3748,36.6033,50871.0
2017-06-02 12:30:00,40.03,40.09,39.98,40.06,33686.0,36.585,36.6398,36.5393,36.6124,33686.0
2017-06-02 13:00:00,40.08,40.21,40.02,40.16,23061.0,36.6307,36.7495,36.5759,36.7038,23061.0
2017-06-02 13:30:00,40.15,40.38,40.15,40.31,51672.0,36.6947,36.9049,36.6947,36.8409,51672.0
2017-06-02 14:00:00,40.29,40.31,40.18,40.18,23657.0,36.8226,36.8409,36.7221,36.7221,23657.0
2017-06-02 14:30:00,40.2,40.42,40.19,40.39,50433.0,36.7404,36.9414,36.7312,36.914,50433.0
2017-06-02 15:00:00,40.38,40.46,40.29,40.31,82233.0,36.9049,36.978,36.8226,36.8409,82233.0
2017-06-02 15:30:00,40.31,40.35,40.03,40.12,282092.0,36.8409,36.8775,36.585,36.6673,282092.0
2017-06-05 09:30:00,39.98,40.06,39.72,39.88,17484.0,36.5393,36.6124,36.3017,36.4479,17484.0
2017-06-05 10:00:00,39.89,40.07,39.78,39.82,18467.0,36.457,36.6216,36.3565,36.3931,18467.0
2017-06-05 10:30:00,39.78,39.89,39.72,39.89,27068.0,36.3565,36.457,36.3017,36.457,27068.0
2017-06-05 11:00:00,39.88,39.89,39.73,39.75,21039.0,36.4479,36.457,36.3108,36.3291,21039.0
2017-06-05 11:30:00,39.75,39.76,39.62,39.74,16513.0,36.3291,36.3382,36.2103,36.32,16513.0
2017-06-05 12:00:00,39.75,39.93,39.74,39.9,26365.0,36.3291,36.4936,36.32,36.4662,26365.0
2017-06-05 12:30:00,39.91,39.95,39.86,39.92,13589.0,36.4753,36.5119,36.4296,36.4845,13589.0
2017-06-05 13:00:00,39.92,39.95,39.88,39.94,8630.0,36.4845,36.5119,36.4479,36.5027,8630.0
2017-06-05 13:30:00,39.92,39.95,39.85,39.86,13353.0,36.4845,36.5119,36.4205,36.4296,13353.0
2017-06-05 14:00:00,39.88,39.97,39.78,39.97,17467.0,36.4479,36.5302,36.3565,36.5302,17467.0
2017-06-05 14:30:00,39.96,40.04,39.91,40.03,45554.0,36.521,36.5941,36.4753,36.585,45554.0
2017-06-05 15:00:00,40.0,40.02,39.91,39.99,43880.0,36.5576,36.5759,36.4753,36.5484,43880.0
2017-06-05 15:30:00,39.97,40.09,39.82,39.84,183356.0,36.5302,36.6398,36.3931,36.4114,183356.0
2017-06-06 09:30:00,38.92,39.0,38.01,38.28,163468.0,35.5705,35.6436,34.7388,34.9856,163468.0
2017-06-06 10:00:00,38.29,38.32,38.14,38.18,180558.0,34.9947,35.0222,34.8577,34.8942,180558.0
2017-06-06 10:30:00,38.19,38.25,37.7,37.83,228426.0,34.9034,34.9582,34.4555,34.5743,228426.0
2017-06-06 11:00:00,37.84,38.07,37.66,38.02,134709.0,34.5835,34.7937,34.419,34.748,134709.0
2017-06-06 11:30:00,38.02,38.2,37.96,38.11,59601.0,34.748,34.9125,34.6931,34.8302,59601.0
2017-06-06 12:00:00,38.1,38.25,38.08,38.19,31191.0,34.8211,34.9582,34.8028,34.9034,31191.0
2017-06-06 12:30:00,38.18,38.19,38.1,38.14,25274.0,34.8942,34.9034,34.8211,34.8577,25274.0
2017-06-06 13:00:00,38.15,38.22,38.1,38.16,30118.0,34.8668,34.9308,34.8211,34.8759,30118.0
2017-06-06 13:30:00,38.16,38.25,38.1,38.16,36623.0,34.8759,34.9582,34.8211,34.8759,36623.0
2017-06-06 14:00:00,38.17,38.49,38.17,38.49,51478.0,34.8851,35.1775,34.8851,35.1775,51478.0
2017-06-06 14:30:00,38.49,38.71,38.49,38.64,67843.0,35.1775,35.3786,35.1775,35.3146,67843.0
2017-06-06 15:00:00,38.65,38.72,38.58,38.64,63902.0,35.3238,35.3877,35.2598,35.3146,63902.0
2017-06-06 15:30:00,38.64,38.72,38.47,38.48,138837.0,35.3146,35.3877,35.1593,35.1684,138837.0
2017-06-07 09:30:00,38.56,38.83,38.28,38.83,35903.0,35.2415,35.4883,34.9856,35.4883,35903.0
2017-06-07 10:00:00,38.84,38.89,38.45,38.49,69411.0,35.4974,35.5431,35.141,35.1775,69411.0
2017-06-07 10:30:00,38.49,38.5,38.29,38.41,65999.0,35.1775,35.1867,34.9947,35.1044,65999.0
2017-06-07 11:00:00,38.41,38.57,38.31,38.46,45269.0,35.1044,35.2506,35.013,35.1501,45269.0
2017-06-07 11:30:00,38.45,38.51,38.23,38.27,37571.0,35.141,35.1958,34.9399,34.9765,37571.0
2017-06-07 12:00:00,38.29,38.35,38.2,38.29,32495.0,34.9947,35.0496,34.9125,34.9947,32495.0
2017-06-07 12:30:00,38.29,38.29,38.1,38.25,127810.0,34.9947,34.9947,34.8211,34.9582,127810.0
2017-06-07 13:00:00,38.25,38.29,38.08,38.1,38406.0,34.9582,34.9947,34.8028,34.8211,38406.0
2017-06-07 13:30:00,38.1,38.16,38.04,38.04,27030.0,34.8211,34.8759,34.7663,34.7663,27030.0
2017-06-07 14:00:00,38.05,38.09,37.91,38.01,34361.0,34.7754,34.812,34.6474,34.7388,34361.0
2017-06-07 14:30:00,38.03,38.27,38.03,38.25,64989.0,34.7571,34.9765,34.7571,34.9582,64989.0
2017-06-07 15:00:00,38.25,38.34,38.24,38.29,81219.0,34.9582,35.0404,34.949,34.9947,81219.0
2017-06-07 15:30:00,38.3,38.33,38.16,38.25,185860.0,35.0039,35.0313,34.8759,34.9582,185860.0
2017-06-08 09:30:00,38.22,39.03,38.07,38.84,49482.0,35.0461,35.7888,34.9086,35.6146,49482.0
2017-06-08 10:00:00,38.84,39.11,38.84,39.07,30799.0,35.6146,35.8622,35.6146,35.8255,30799.0
2017-06-08 10:30:00,39.04,39.07,38.9,38.95,41346.0,35.798,35.8255,35.6696,35.7155,41346.0
2017-06-08 11:00:00,38.98,39.03,38.69,38.74,34158.0,35.743,35.7888,35.4771,35.5229,34158.0
2017-06-08 11:30:00,38.74,38.87,38.73,38.74,20279.0,35.5229,35.6421,35.5137,35.5229,20279.0
2017-06-08 12:00:00,38.75,38.94,38.74,38.88,35060.0,35.5321,35.7063,35.5229,35.6513,35060.0
2017-06-08 12:30:00,38.88,38.9,38.8,38.83,25305.0,35.6513,35.6696,35.5779,35.6054,25305.0
2017-06-08 13:00:00,38.83,38.84,38.68,38.71,33162.0,35.6054,35.6146,35.4679,35.4954,33162.0
2017-06-08 13:30:00,38.7,38.89,38.7,38.85,27062.0,35.4862,35.6605,35.4862,35.6238,27062.0
2017-06-08 14:00:00,38.83,38.84,38.68,38.72,21845.0,35.6054,35.6146,35.4679,35.5046,21845.0
2017-06-08 14:30:00,38.73,38.81,38.67,38.71,27765.0,35.5137,35.5871,35.4587,35.4954,27765.0
2017-06-08 15:00:00,38.71,38.79,38.69,38.77,43594.0,35.4954,35.5688,35.4771,35.5504,43594.0
2017-06-08 15:30:00,38.77,38.81,38.63,38.77,125987.0,35.5504,35.5871,35.422,35.5504,125987.0
2017-06-09 09:30:00,38.89,39.06,38.75,38.78,16767.0,35.6605,35.8163,35.5321,35.5596,16767.0
2017-06-09 10:00:00,38.76,38.83,38.61,38.75,37251.0,35.5413,35.6054,35.4037,35.5321,37251.0
2017-06-09 10:30:00,38.75,39.13,38.69,39.1,34601.0,35.5321,35.8805,35.4771,35.853,34601.0
2017-06-09 11:00:00,39.09,39.38,39.09,39.37,24700.0,35.8438,36.1098,35.8438,36.1006,24700.0
2017-06-09 11:30:00,39.38,39.53,39.37,39.48,23896.0,36.1098,36.2473,36.1006,36.2015,23896.0
2017-06-09 12:00:00,39.46,39.55,39.42,39.45,13867.0,36.1831,36.2656,36.1464,36.174,13867.0
2017-06-09 12:30:00,39.48,39.68,39.41,39.66,19614.0,36.2015,36.3849,36.1373,36.3665,19614.0
2017-06-09 13:00:00,39.66,39.73,39.65,39.72,25921.0,36.3665,36.4307,36.3573,36.4215,25921.0
2017-06-09 13:30:00,39.74,39.76,39.61,39.65,25409.0,36.4399,36.4582,36.3207,36.3573,25409.0
2017-06-09 14:00:00,39.65,39.69,39.5,39.52,21609.0,36.3573,36.394,36.2198,36.2381,21609.0
2017-06-09 14:30:00,39.54,39.61,39.34,39.42,24631.0,36.2565,36.3207,36.0731,36.1464,24631.0
2017-06-09 15:00:00,39.44,39.67,39.44,39.66,36679.0,36.1648,36.3757,36.1648,36.3665,36679.0
2017-06-09 15:30:00,39.65,39.65,39.42,39.61,111670.0,36.3573,36.3573,36.1464,36.3207,111670.0
2017-06-12 09:30:00,39.77,40.46,39.03,40.07,66164.0,36.4674,37.1001,35.7888,36.7425,66164.0
2017-06-12 10:00:00,40.07,40.18,39.74,40.09,70314.0,36.7425,36.8433,36.4399,36.7608,70314.0
2017-06-12 10:30:00,40.09,40.38,39.99,40.38,54237.0,36.7608,37.0267,36.6691,37.0267,54237.0
2017-06-12 11:00:00,40.39,40.39,39.99,40.03,47802.0,37.0359,37.0359,36.6691,36.7058,47802.0
2017-06-12 11:30:00,40.03,40.14,39.89,39.97,12212.0,36.7058,36.8067,36.5774,36.6508,12212.0
2017-06-12 12:00:00,39.96,40.03,39.85,40.03,8998.0,36.6416,36.7058,36.5407,36.7058,8998.0
2017-06-12 12:30:00,40.03,40.19,40.03,40.06,13759.0,36.7058,36.8525,36.7058,36.7333,13759.0
2017-06-12 13:00:00,40.08,40.19,40.08,40.17,14218.0,36.7516,36.8525,36.7516,36.8342,14218.0
2017-06-12 13:30:00,40.18,40.21,40.08,40.08,9545.0,36.8433,36.8708,36.7516,36.7516,9545.0
2017-06-12 14:00:00,40.11,40.22,40.01,40.01,12219.0,36.7791,36.88,36.6874,36.6874,12219.0
2017-06-12 14:30:00,40.02,40.06,39.92,39.97,11305.0,36.6966,36.7333,36.6049,36.6508,11305.0
2017-06-12 15:00:00,39.98,40.0,39.87,39.87,13425.0,36.6599,36.6783,36.5591,36.5591,13425.0
2017-06-12 15:30:00,39.88,40.0,39.85,40.0,67425.0,36.5682,36.6783,36.5407,36.6783,67425.0
2017-06-13 09:30:00,40.1,40.23,39.9,40.1,13141.0,36.77,36.8892,36.5866,36.77,13141.0
2017-06-13 10:00:00,40.07,40.25,40.01,40.14,17176.0,36.7425,36.9075,36.6874,36.8067,17176.0
2017-06-13 10:30:00,40.14,40.15,39.83,40.06,28887.0,36.8067,36.8158,36.5224,36.7333,28887.0
2017-06-13 11:00:00,40.04,40.12,39.89,39.91,20889.0,36.715,36.7883,36.5774,36.5958,20889.0
2017-06-13 11:30:00,39.91,39.98,39.81,39.83,17632.0,36.5958,36.6599,36.5041,36.5224,17632.0
2017-06-13 12:00:00,39.82,39.82,39.72,39.76,15484.0,36.5132,36.5132,36.4215,36.4582,15484.0
2017-06-13 12:30:00,39.77,39.9,39.77,39.86,25378.0,36.4674,36.5866,36.4674,36.5499,25378.0
2017-06-13 13:00:00,39.87,39.88,39.81,39.84,14167.0,36.5591,36.5682,36.5041,36.5316,14167.0
2017-06-13 13:30:00,39.83,39.87,39.8,39.86,14655.0,36.5224,36.5591,36.4949,36.5499,14655.0
2017-06-13 14:00:00,39.85,40.02,39.83,40.0,20449.0,36.5407,36.6966,36.5224,36.6783,20449.0
2017-06-13 14:30:00,40.02,40.17,40.02,40.07,27421.0,36.6966,36.8342,36.6966,36.7425,27421.0
2017-06-13 15:00:00,40.06,40.19,40.02,40.19,25780.0,36.7333,36.8525,36.6966,36.8525,25780.0
2017-06-13 15:30:00,40.19,40.19,39.98,40.03,100866.0,36.8525,36.8525,36.6599,36.7058,100866.0
2017-06-14 09:30:00,40.02,40.06,39.76,39.95,18729.0,36.6966,36.7333,36.4582,36.6324,18729.0
2017-06-14 10:00:00,39.91,40.13,39.85,39.96,16641.0,36.5958,36.7975,36.5407,36.6416,16641.0
2017-06-14 10:30:00,39.92,39.94,39.26,39.31,30766.0,36.6049,36.6233,35.9997,36.0456,30766.0
2017-06-14 11:00:00,39.34,39.34,39.15,39.18,34531.0,36.0731,36.0731,35.8989,35.9264,34531.0
2017-06-14 11:30:00,39.17,39.17,38.96,39.05,19859.0,35.9172,35.9172,35.7246,35.8072,19859.0
2017-06-14 12:00:00,39.03,39.06,38.87,38.98,13012.0,35.7888,35.8163,35.6421,35.743,13012.0
2017-06-14 12:30:00,38.98,39.0,38.78,38.79,20859.0,35.743,35.7613,35.5596,35.5688,20859.0
2017-06-14 13:00:00,38.8,38.93,38.76,38.76,19551.0,35.5779,35.6971,35.5413,35.5413,19551.0
2017-06-14 13:30:00,38.75,38.9,38.71,38.85,16642.0,35.5321,35.6696,35.4954,35.6238,16642.0
2017-06-14 14:00:00,38.87,38.87,38.65,38.78,40765.0,35.6421,35.6421,35.4404,35.5596,40765.0
2017-06-14 14:30:00,38.83,38.83,38.6,38.71,63432.0,35.6054,35.6054,35.3945,35.4954,63432.0
2017-06-14 15:00:00,38.69,38.87,38.63,38.72,42521.0,35.4771,35.6421,35.422,35.5046,42521.0
2017-06-14 15:30:00,38.72,38.87,38.66,38.87,175092.0,35.5046,35.6421,35.4496,35.6421,175092.0
2017-06-15 09:30:00,38.41,39.23,38.4,39.23,30354.0,35.2203,35.9722,35.2111,35.9722,30354.0
2017-06-15 10:00:00,39.28,39.34,38.97,39.04,20695.0,36.0181,36.0731,35.7338,35.798,20695.0
2017-06-15 10:30:00,39.1,39.16,38.81,38.94,14510.0,35.853,35.908,35.5871,35.7063,14510.0
2017-06-15 11:00:00,38.96,39.28,38.96,39.25,24997.0,35.7246,36.0181,35.7246,35.9906,24997.0
2017-06-15 11:30:00,39.24,39.42,39.23,39.32,13129.0,35.9814,36.1464,35.9722,36.0547,13129.0
2017-06-15 12:00:00,39.34,39.39,39.29,39.34,17744.0,36.0731,36.1189,36.0272,36.0731,17744.0
2017-06-15 12:30:00,39.36,39.46,39.33,39.45,10017.0,36.0914,36.1831,36.0639,36.174,10017.0
2017-06-15 13:00:00,39.46,39.53,39.44,39.51,11430.0,36.1831,36.2473,36.1648,36.229,11430.0
2017-06-15 13:30:00,39.5,39.63,39.5,39.59,12528.0,36.2198,36.339,36.2198,36.3023,12528.0
2017-06-15 14:00:00,39.55,39.57,39.45,39.46,11765.0,36.2656,36.284,36.174,36.1831,11765.0
2017-06-15 14:30:00,39.46,39.57,39.44,39.53,15006.0,36.1831,36.284,36.1648,36.2473,15006.0
2017-06-15 15:00:00,39.51,39.66,39.5,39.64,28895.0,36.229,36.3665,36.2198,36.3482,28895.0
2017-06-15 15:30:00,39.63,39.68,39.49,39.66,93640.0,36.339,36.3849,36.2106,36.3665,93640.0
2017-06-16 09:30:00,39.74,40.05,39.49,39.94,109783.0,36.4399,36.7241,36.2106,36.6233,109783.0
2017-06-16 10:00:00,39.95,40.03,39.84,39.98,82613.0,36.6324,36.7058,36.5316,36.6599,82613.0
2017-06-16 10:30:00,39.99,40.02,39.73,39.84,42116.0,36.6691,36.6966,36.4307,36.5316,42116.0
2017-06-16 11:00:00,39.86,39.91,39.79,39.79,32860.0,36.5499,36.5958,36.4857,36.4857,32860.0
2017-06-16 11:30:00,39.8,39.89,39.73,39.89,12907.0,36.4949,36.5774,36.4307,36.5774,12907.0
2017-06-16 12:00:00,39.87,39.95,39.87,39.92,18589.0,36.5591,36.6324,36.5591,36.6049,18589.0
2017-06-16 12:30:00,39.93,39.95,39.78,39.78,20470.0,36.6141,36.6324,36.4765,36.4765,20470.0
2017-06-16 13:00:00,39.78,39.91,39.77,39.84,47738.0,36.4765,36.5958,36.4674,36.5316,47738.0
2017-06-16 13:30:00,39.84,39.85,39.77,39.84,17701.0,36.5316,36.5407,36.4674,36.5316,17701.0
2017-06-16 14:00:00,39.82,39.86,39.78,39.84,22035.0,36.5132,36.5499,36.4765,36.5316,22035.0
2017-06-16 14:30:00,39.84,39.86,39.77,39.79,26768.0,36.5316,36.5499,36.4674,36.4857,26768.0
2017-06-16 15:00:00,39.8,39.82,39.74,39.81,26049.0,36.4949,36.5132,36.4399,36.5041,26049.0
2017-06-16 15:30:00,39.82,40.12,39.81,40.08,118378.0,36.5132,36.7883,36.5041,36.7516,118378.0
2017-06-19 09:30:00,40.35,40.86,40.17,40.77,59033.0,36.9992,37.4669,36.8342,37.3843,59033.0
2017-06-19 10:00:00,40.79,40.99,40.67,40.9,39108.0,37.4027,37.5861,37.2926,37.5035,39108.0
2017-06-19 10:30:00,40.91,40.98,40.66,40.68,29748.0,37.5127,37.5769,37.2835,37.3018,29748.0
2017-06-19 11:00:00,40.65,40.7,40.35,40.38,25081.0,37.2743,37.3201,36.9992,37.0267,25081.0
2017-06-19 11:30:00,40.37,40.5,40.28,40.33,24932.0,37.0176,37.1368,36.935,36.9809,24932.0
2017-06-19 12:00:00,40.33,40.49,40.33,40.38,19374.0,36.9809,37.1276,36.9809,37.0267,19374.0
2017-06-19 12:30:00,40.38,40.46,40.33,40.42,26253.0,37.0267,37.1001,36.9809,37.0634,26253.0
2017-06-19 13:00:00,40.44,40.49,40.38,40.42,19372.0,37.0817,37.1276,37.0267,37.0634,19372.0
2017-06-19 13:30:00,40.44,40.49,40.34,40.37,19846.0,37.0817,37.1276,36.99,37.0176,19846.0
2017-06-19 14:00:00,40.36,40.39,40.22,40.26,48996.0,37.0084,37.0359,36.88,36.9167,48996.0
2017-06-19 14:30:00,40.28,40.36,40.27,40.34,25017.0,36.935,37.0084,36.9259,36.99,25017.0
2017-06-19 15:00:00,40.34,40.51,40.28,40.51,45757.0,36.99,37.1459,36.935,37.1459,45757.0
2017-06-19 15:30:00,40.51,40.63,40.48,40.49,106216.0,37.1459,37.256,37.1184,37.1276,106216.0
2017-06-20 09:30:00,40.22,40.47,40.19,40.21,29990.0,36.88,37.1092,36.8525,36.8708,29990.0
2017-06-20 10:00:00,40.14,40.22,39.98,40.01,27730.0,36.8067,36.88,36.6599,36.6874,27730.0
2017-06-20 10:30:00,39.99,40.03,39.83,39.9,44362.0,36.6691,36.7058,36.5224,36.5866,44362.0
2017-06-20 11:00:00,39.91,40.03,39.75,39.84,40017.0,36.5958,36.7058,36.449,36.5316,40017.0
2017-06-20 11:30:00,39.86,39.96,39.78,39.93,31021.0,36.5499,36.6416,36.4765,36.6141,31021.0
2017-06-20 12:00:00,39.93,40.08,39.92,39.95,16510.0,36.6141,36.7516,36.6049,36.6324,16510.0
2017-06-20 12:30:00,39.94,39.96,39.75,39.96,44593.0,36.6233,36.6416,36.449,36.6416,44593.0
2017-06-20 13:00:00,39.94,39.98,39.76,39.77,42564.0,36.6233,36.6599,36.4582,36.4674,42564.0
2017-06-20 13:30:00,39.81,39.94,39.8,39.81,16134.0,36.5041,36.6233,36.4949,36.5041,16134.0
2017-06-20 14:00:00,39.82,39.88,39.73,39.86,19790.0,36.5132,36.5682,36.4307,36.5499,19790.0
2017-06-20 14:30:00,39.86,39.95,39.8,39.94,18968.0,36.5499,36.6324,36.4949,36.6233,18968.0
2017-06-20 15:00:00,39.96,39.97,39.78,39.78,65555.0,36.6416,36.6508,36.4765,36.4765,65555.0
2017-06-20 15:30:00,39.78,39.81,39.68,39.75,130113.0,36.4765,36.5041,36.3849,36.449,130113.0
2017-06-21 09:30:00,40.0,40.0,39.63,39.69,29587.0,36.6783,36.6783,36.339,36.394,29587.0
2017-06-21 10:00:00,39.67,39.71,39.41,39.49,27494.0,36.3757,36.4124,36.1373,36.2106,27494.0
2017-06-21 10:30:00,39.52,39.67,39.41,39.43,30077.0,36.2381,36.3757,36.1373,36.1556,30077.0
2017-06-21 11:00:00,39.41,39.45,39.16,39.17,17601.0,36.1373,36.174,35.908,35.9172,17601.0
2017-06-21 11:30:00,39.19,39.23,39.05,39.21,22197.0,35.9355,35.9722,35.8072,35.9539,22197.0
2017-06-21 12:00:00,39.19,39.19,39.05,39.1,20829.0,35.9355,35.9355,35.8072,35.853,20829.0
2017-06-21 12:30:00,39.09,39.11,38.79,38.81,26183.0,35.8438,35.8622,35.5688,35.5871,26183.0
2017-06-21 13:00:00,38.82,38.92,38.82,38.87,14280.0,35.5963,35.688,35.5963,35.6421,14280.0
2017-06-21 13:30:00,38.87,38.94,38.62,38.62,30167.0,35.6421,35.7063,35.4129,35.4129,30167.0
2017-06-21 14:00:00,38.62,38.68,38.52,38.57,26609.0,35.4129,35.4679,35.3212,35.367,26609.0
2017-06-21 14:30:00,38.58,38.64,38.43,38.44,37301.0,35.3762,35.4312,35.2387,35.2478,37301.0
2017-06-21 15:00:00,38.43,38.68,38.41,38.5,75722.0,35.2387,35.4679,35.2203,35.3028,75722.0
2017-06-21 15:30:00,38.5,38.51,38.3,38.36,121229.0,35.3028,35.312,35.1195,35.1745,121229.0
2017-06-22 09:30:00,38.37,38.66,38.31,38.37,56381.0,35.1836,35.4496,35.1286,35.1836,56381.0
2017-06-22 10:00:00,38.37,38.45,38.3,38.32,29978.0,35.1836,35.257,35.1195,35.1378,29978.0
2017-06-22 10:30:00,38.33,38.71,38.29,38.62,79683.0,35.147,35.4954,35.1103,35.4129,79683.0
2017-06-22 11:00:00,38.63,38.87,38.61,38.86,45990.0,35.422,35.6421,35.4037,35.6329,45990.0
2017-06-22 11:30:00,38.86,39.08,38.81,39.07,41563.0,35.6329,35.8347,35.5871,35.8255,41563.0
2017-06-22 12:00:00,39.08,39.12,38.88,38.89,23432.0,35.8347,35.8714,35.6513,35.6605,23432.0
2017-06-22 12:30:00,38.9,38.91,38.8,38.8,24358.0,35.6696,35.6788,35.5779,35.5779,24358.0
2017-06-22 13:00:00,38.8,38.8,38.64,38.74,46719.0,35.5779,35.5779,35.4312,35.5229,46719.0
2017-06-22 13:30:00,38.75,38.94,38.75,38.86,20536.0,35.5321,35.7063,35.5321,35.6329,20536.0
2017-06-22 14:00:00,38.88,39.02,38.87,39.0,47388.0,35.6513,35.7797,35.6421,35.7613,47388.0
2017-06-22 14:30:00,39.0,39.01,38.85,38.92,34025.0,35.7613,35.7705,35.6238,35.688,34025.0
2017-06-22 15:00:00,38.91,38.93,38.76,38.87,41016.0,35.6788,35.6971,35.5413,35.6421,41016.0
2017-06-22 15:30:00,38.88,38.89,38.73,38.76,130504.0,35.6513,35.6605,35.5137,35.5413,130504.0
2017-06-23 09:30:00,38.87,39.03,38.5,38.65,44041.0,35.6421,35.7888,35.3028,35.4404,44041.0
2017-06-23 10:00:00,38.65,38.83,38.65,38.77,66367.0,35.4404,35.6054,35.4404,35.5504,66367.0
2017-06-23 10:30:00,38.79,38.91,38.75,38.83,35629.0,35.5688,35.6788,35.5321,35.6054,35629.0
2017-06-23 11:00:00,38.84,38.85,38.62,38.63,41126.0,35.6146,35.6238,35.4129,35.422,41126.0
2017-06-23 11:30:00,38.64,38.73,38.58,38.69,48744.0,35.4312,35.5137,35.3762,35.4771,48744.0
2017-06-23 12:00:00,38.7,38.77,38.66,38.72,28701.0,35.4862,35.5504,35.4496,35.5046,28701.0
2017-06-23 12:30:00,38.71,38.74,38.65,38.7,30500.0,35.4954,35.5229,35.4404,35.4862,30500.0
2017-06-23 13:00:00,38.7,38.74,38.57,38.58,32497.0,35.4862,35.5229,35.367,35.3762,32497.0
2017-06-23 13:30:00,38.57,38.61,38.5,38.6,37287.0,35.367,35.4037,35.3028,35.3945,37287.0
2017-06-23 14:00:00,38.6,38.73,38.6,38.71,32773.0,35.3945,35.5137,35.3945,35.4954,32773.0
2017-06-23 14:30:00,38.72,38.77,38.66,38.67,41898.0,35.5046,35.5504,35.4496,35.4587,41898.0
2017-06-23 15:00:00,38.66,38.71,38.6,38.66,50595.0,35.4496,35.4954,35.3945,35.4496,50595.0
2017-06-23 15:30:00,38.66,38.93,38.65,38.89,218187.0,35.4496,35.6971,35.4404,35.6605,218187.0
2017-06-26 09:30:00,39.13,39.71,39.03,39.66,33976.0,35.8805,36.4124,35.7888,36.3665,33976.0
2017-06-26 10:00:00,39.7,39.81,39.49,39.55,37780.0,36.4032,36.5041,36.2106,36.2656,37780.0
2017-06-26 10:30:00,39.52,39.52,39.0,39.05,36124.0,36.2381,36.2381,35.7613,35.8072,36124.0
2017-06-26 11:00:00,39.04,39.33,38.9,39.25,50066.0,35.798,36.0639,35.6696,35.9906,50066.0
2017-06-26 11:30:00,39.26,39.43,39.21,39.27,26445.0,35.9997,36.1556,35.9539,36.0089,26445.0
2017-06-26 12:00:00,39.29,39.34,38.95,38.95,34128.0,36.0272,36.0731,35.7155,35.7155,34128.0
2017-06-26 12:30:00,38.97,39.05,38.93,39.02,25841.0,35.7338,35.8072,35.6971,35.7797,25841.0
2017-06-26 13:00:00,39.04,39.11,38.95,38.98,21128.0,35.798,35.8622,35.7155,35.743,21128.0
2017-06-26 13:30:00,38.97,38.98,38.87,38.95,31848.0,35.7338,35.743,35.6421,35.7155,31848.0
2017-06-26 14:00:00,38.94,38.96,38.86,38.92,40043.0,35.7063,35.7246,35.6329,35.688,40043.0
2017-06-26 14:30:00,38.92,38.92,38.81,38.87,52666.0,35.688,35.688,35.5871,35.6421,52666.0
2017-06-26 15:00:00,38.87,38.92,38.78,38.79,50249.0,35.6421,35.688,35.5596,35.5688,50249.0
2017-06-26 15:30:00,38.8,38.88,38.72,38.73,152935.0,35.5779,35.6513,35.5046,35.5137,152935.0
2017-06-27 09:30:00,38.5,38.81,38.35,38.53,80322.0,35.3028,35.5871,35.1653,35.3304,80322.0
2017-06-27 10:00:00,38.5,38.82,38.5,38.82,32248.0,35.3028,35.5963,35.3028,35.5963,32248.0
2017-06-27 10:30:00,38.8,39.02,38.77,39.01,52031.0,35.5779,35.7797,35.5504,35.7705,52031.0
2017-06-27 11:00:00,38.99,39.09,38.95,38.99,70255.0,35.7522,35.8438,35.7155,35.7522,70255.0
2017-06-27 11:30:00,38.99,39.2,38.96,39.19,24555.0,35.7522,35.9447,35.7246,35.9355,24555.0
2017-06-27 12:00:00,39.18,39.25,39.13,39.17,33481.0,35.9264,35.9906,35.8805,35.9172,33481.0
2017-06-27 12:30:00,39.17,39.18,39.11,39.14,21534.0,35.9172,35.9264,35.8622,35.8897,21534.0
2017-06-27 13:00:00,39.14,39.23,39.1,39.23,32333.0,35.8897,35.9722,35.853,35.9722,32333.0
2017-06-27 13:30:00,39.22,39.22,39.04,39.05,29100.0,35.9631,35.9631,35.798,35.8072,29100.0
2017-06-27 14:00:00,39.07,39.07,38.8,38.98,28934.0,35.8255,35.8255,35.5779,35.743,28934.0
2017-06-27 14:30:00,38.98,39.07,38.92,38.97,15687.0,35.743,35.8255,35.688,35.7338,15687.0
2017-06-27 15:00:00,38.97,39.06,38.93,38.96,28339.0,35.7338,35.8163,35.6971,35.7246,28339.0
2017-06-27 15:30:00,38.94,38.96,38.77,38.78,99441.0,35.7063,35.7246,35.5504,35.5596,99441.0
2017-06-28 09:30:00,39.08,39.59,39.08,39.53,23928.0,35.8347,36.3023,35.8347,36.2473,23928.0
2017-06-28 10:00:00,39.53,39.93,39.52,39.73,25004.0,36.2473,36.6141,36.2381,36.4307,25004.0
2017-06-28 10:30:00,39.74,39.89,39.51,39.8,48860.0,36.4399,36.5774,36.229,36.4949,48860.0
2017-06-28 11:00:00,39.81,40.0,39.74,39.74,17543.0,36.5041,36.6783,36.4399,36.4399,17543.0
2017-06-28 11:30:00,39.79,39.9,39.71,39.71,24745.0,36.4857,36.5866,36.4124,36.4124,24745.0
2017-06-28 12:00:00,39.7,39.8,39.69,39.75,12315.0,36.4032,36.4949,36.394,36.449,12315.0
2017-06-28 12:30:00,39.77,39.81,39.73,39.78,28804.0,36.4674,36.5041,36.4307,36.4765,28804.0
2017-06-28 13:00:00,39.78,39.83,39.76,39.83,13815.0,36.4765,36.5224,36.4582,36.5224,13815.0
2017-06-28 13:30:00,39.83,39.86,39.78,39.86,11654.0,36.5224,36.5499,36.4765,36.5499,11654.0
2017-06-28 14:00:00,39.85,39.85,39.77,39.84,23964.0,36.5407,36.5407,36.4674,36.5316,23964.0
2017-06-28 14:30:00,39.82,39.89,39.71,39.71,12617.0,36.5132,36.5774,36.4124,36.4124,12617.0
2017-06-28 15:00:00,39.71,39.76,39.61,39.64,17505.0,36.4124,36.4582,36.3207,36.3482,17505.0
2017-06-28 15:30:00,39.63,39.71,39.55,39.58,115607.0,36.339,36.4124,36.2656,36.2932,115607.0
2017-06-29 09:30:00,39.94,41.06,39.9,40.07,161678.0,36.6233,37.6503,36.5866,36.7425,161678.0
2017-06-29 10:00:00,40.07,40.07,39.61,39.99,77331.0,36.7425,36.7425,36.3207,36.6691,77331.0
2017-06-29 10:30:00,39.97,40.14,39.91,40.03,25976.0,36.6508,36.8067,36.5958,36.7058,25976.0
2017-06-29 11:00:00,40.02,40.06,39.76,39.76,19580.0,36.6966,36.7333,36.4582,36.4582,19580.0
2017-06-29 11:30:00,39.7,39.78,39.5,39.64,35165.0,36.4032,36.4765,36.2198,36.3482,35165.0
2017-06-29 12:00:00,39.6,39.79,39.45,39.45,26899.0,36.3115,36.4857,36.174,36.174,26899.0
2017-06-29 12:30:00,39.46,39.6,39.4,39.54,12137.0,36.1831,36.3115,36.1281,36.2565,12137.0
2017-06-29 13:00:00,39.54,39.59,39.39,39.43,15088.0,36.2565,36.3023,36.1189,36.1556,15088.0
2017-06-29 13:30:00,39.45,39.53,39.42,39.51,16807.0,36.174,36.2473,36.1464,36.229,16807.0
2017-06-29 14:00:00,39.5,39.71,39.47,39.71,16620.0,36.2198,36.4124,36.1923,36.4124,16620.0
2017-06-29 14:30:00,39.69,39.7,39.54,39.56,16796.0,36.394,36.4032,36.2565,36.2748,16796.0
2017-06-29 15:00:00,39.58,39.83,39.57,39.71,43474.0,36.2932,36.5224,36.284,36.4124,43474.0
2017-06-29 15:30:00,39.74,39.82,39.68,39.73,131242.0,36.4399,36.5132,36.3849,36.4307,131242.0
2017-06-30 09:30:00,40.08,40.22,39.93,40.22,24170.0,36.7516,36.88,36.6141,36.88,24170.0
2017-06-30 10:00:00,40.17,40.17,39.85,39.9,16027.0,36.8342,36.8342,36.5407,36.5866,16027.0
2017-06-30 10:30:00,39.9,40.04,39.83,39.99,14147.0,36.5866,36.715,36.5224,36.6691,14147.0
2017-06-30 11:00:00,40.01,40.2,40.01,40.13,25959.0,36.6874,36.8617,36.6874,36.7975,25959.0
2017-06-30 11:30:00,40.12,40.27,40.09,40.15,18602.0,36.7883,36.9259,36.7608,36.8158,18602.0
2017-06-30 12:00:00,40.15,40.19,39.98,40.08,13774.0,36.8158,36.8525,36.6599,36.7516,13774.0
2017-06-30 12:30:00,40.07,40.1,39.99,40.06,16155.0,36.7425,36.77,36.6691,36.7333,16155.0
2017-06-30 13:00:00,40.08,40.2,40.06,40.2,10989.0,36.7516,36.8617,36.7333,36.8617,10989.0
2017-06-30 13:30:00,40.16,40.29,40.12,40.21,9750.0,36.825,36.9442,36.7883,36.8708,9750.0
2017-06-30 14:00:00,40.22,40.45,40.21,40.43,19264.0,36.88,37.0909,36.8708,37.0726,19264.0
2017-06-30 14:30:00,40.44,40.45,40.29,40.39,10931.0,37.0817,37.0909,36.9442,37.0359,10931.0
2017-06-30 15:00:00,40.37,40.37,40.26,40.33,12791.0,37.0176,37.0176,36.9167,36.9809,12791.0
2017-06-30 15:30:00,40.33,40.46,40.17,40.18,67544.0,36.9809,37.1001,36.8342,36.8433,67544.0
2017-07-03 09:30:00,40.54,40.98,40.29,40.7,83662.0,37.1734,37.5769,36.9442,37.3201,83662.0
2017-07-03 10:00:00,40.71,41.19,40.66,41.1,30150.0,37.3293,37.7695,37.2835,37.6869,30150.0
2017-07-03 10:30:00,41.1,41.14,40.92,41.07,20394.0,37.6869,37.7236,37.5219,37.6594,20394.0
2017-07-03 11:00:00,41.09,41.3,41.09,41.25,36661.0,37.6778,37.8703,37.6778,37.8245,36661.0
2017-07-03 11:30:00,41.29,41.42,41.18,41.27,53818.0,37.8612,37.9804,37.7603,37.8428,53818.0
2017-07-03 12:00:00,41.27,41.34,41.18,41.27,48298.0,37.8428,37.907,37.7603,37.8428,48298.0
2017-07-03 12:30:00,41.3,41.32,41.08,41.11,81032.0,37.8703,37.8887,37.6686,37.6961,81032.0
2017-07-05 09:30:00,40.99,41.09,40.73,40.95,29757.0,37.5861,37.6778,37.3477,37.5494,29757.0
2017-07-05 10:00:00,40.87,40.88,40.49,40.59,30470.0,37.476,37.4852,37.1276,37.2193,30470.0
2017-07-05 10:30:00,40.6,40.77,40.45,40.5,16411.0,37.2285,37.3843,37.0909,37.1368,16411.0
2017-07-05 11:00:00,40.49,40.75,40.47,40.62,26578.0,37.1276,37.366,37.1092,37.2468,26578.0
2017-07-05 11:30:00,40.61,40.76,40.53,40.62,13519.0,37.2376,37.3752,37.1643,37.2468,13519.0
2017-07-05 12:00:00,40.59,40.66,40.49,40.66,14238.0,37.2193,37.2835,37.1276,37.2835,14238.0
2017-07-05 12:30:00,40.71,40.73,40.58,40.59,11596.0,37.3293,37.3477,37.2101,37.2193,11596.0
2017-07-05 13:00:00,40.57,40.6,40.51,40.59,21954.0,37.2009,37.2285,37.1459,37.2193,21954.0
2017-07-05 13:30:00,40.57,40.62,40.51,40.54,15111.0,37.2009,37.2468,37.1459,37.1734,15111.0
2017-07-05 14:00:00,40.55,40.67,40.53,40.57,20742.0,37.1826,37.2926,37.1643,37.2009,20742.0
2017-07-05 14:30:00,40.56,40.69,40.54,40.63,16758.0,37.1918,37.311,37.1734,37.256,16758.0
2017-07-05 15:00:00,40.63,40.81,40.6,40.75,18852.0,37.256,37.421,37.2285,37.366,18852.0
2017-07-05 15:30:00,40.75,40.88,40.75,40.82,57355.0,37.366,37.4852,37.366,37.4302,57355.0
2017-07-06 09:30:00,40.64,40.97,40.48,40.76,28180.0,37.2651,37.5677,37.1184,37.3752,28180.0
2017-07-06 10:00:00,40.76,40.96,40.62,40.92,17466.0,37.3752,37.5586,37.2468,37.5219,17466.0
2017-07-06 10:30:00,40.9,40.9,40.65,40.75,13638.0,37.5035,37.5035,37.2743,37.366,13638.0
2017-07-06 11:00:00,40.81,41.09,40.78,40.88,14034.0,37.421,37.6778,37.3935,37.4852,14034.0
2017-07-06 11:30:00,40.89,40.89,40.77,40.82,24503.0,37.4944,37.4944,37.3843,37.4302,24503.0
2017-07-06 12:00:00,40.86,40.87,40.73,40.73,12445.0,37.4669,37.476,37.3477,37.3477,12445.0
2017-07-06 12:30:00,40.72,40.73,40.57,40.59,13528.0,37.3385,37.3477,37.2009,37.2193,13528.0
2017-07-06 13:00:00,40.6,40.68,40.53,40.65,7455.0,37.2285,37.3018,37.1643,37.2743,7455.0
2017-07-06 13:30:00,40.65,40.65,40.43,40.54,12274.0,37.2743,37.2743,37.0726,37.1734,12274.0
2017-07-06 14:00:00,40.52,40.52,40.39,40.49,17363.0,37.1551,37.1551,37.0359,37.1276,17363.0
2017-07-06 14:30:00,40.49,40.53,40.46,40.53,18117.0,37.1276,37.1643,37.1001,37.1643,18117.0
2017-07-06 15:00:00,40.53,40.55,40.38,40.43,34101.0,37.1643,37.1826,37.0267,37.0726,34101.0
2017-07-06 15:30:00,40.4,40.41,40.22,40.32,72958.0,37.0451,37.0542,36.88,36.9717,72958.0
2017-07-07 09:30:00,40.3,40.36,40.17,40.34,7344.0,36.9534,37.0084,36.8342,36.99,7344.0
2017-07-07 10:00:00,40.35,40.36,40.18,40.2,17570.0,36.9992,37.0084,36.8433,36.8617,17570.0
2017-07-07 10:30:00,40.2,40.2,40.03,40.05,30334.0,36.8617,36.8617,36.7058,36.7241,30334.0
2017-07-07 11:00:00,40.07,40.15,39.91,40.02,29162.0,36.7425,36.8158,36.5958,36.6966,29162.0
2017-07-07 11:30:00,40.04,40.3,40.04,40.24,18277.0,36.715,36.9534,36.715,36.8983,18277.0
2017-07-07 12:00:00,40.22,40.38,40.22,40.33,11660.0,36.88,37.0267,36.88,36.9809,11660.0
2017-07-07 12:30:00,40.34,40.38,40.31,40.33,6263.0,36.99,37.0267,36.9625,36.9809,6263.0
2017-07-07 13:00:00,40.37,40.41,40.34,40.37,6900.0,37.0176,37.0542,36.99,37.0176,6900.0
2017-07-07 13:30:00,40.4,40.76,40.39,40.63,26125.0,37.0451,37.3752,37.0359,37.256,26125.0
2017-07-07 14:00:00,40.65,40.65,40.44,40.44,6817.0,37.2743,37.2743,37.0817,37.0817,6817.0
2017-07-07 14:30:00,40.43,40.47,40.42,40.45,6937.0,37.0726,37.1092,37.0634,37.0909,6937.0
2017-07-07 15:00:00,40.46,40.57,40.44,40.57,11453.0,37.1001,37.2009,37.0817,37.2009,11453.0
2017-07-07 15:30:00,40.57,40.64,40.54,40.61,57445.0,37.2009,37.2651,37.1734,37.2376,57445.0
2017-07-10 09:30:00,40.57,40.67,40.54,40.57,8506.0,37.2009,37.2926,37.1734,37.2009,8506.0
2017-07-10 10:00:00,40.59,40.72,40.46,40.64,13450.0,37.2193,37.3385,37.1001,37.2651,13450.0
2017-07-10 10:30:00,40.67,40.69,40.59,40.68,8357.0,37.2926,37.311,37.2193,37.3018,8357.0
2017-07-10 11:00:00,40.68,40.68,40.57,40.64,19733.0,37.3018,37.3018,37.2009,37.2651,19733.0
2017-07-10 11:30:00,40.63,40.68,40.61,40.67,15769.0,37.256,37.3018,37.2376,37.2926,15769.0
2017-07-10 12:00:00,40.68,40.74,40.65,40.73,22611.0,37.3018,37.3568,37.2743,37.3477,22611.0
2017-07-10 12:30:00,40.73,40.8,40.69,40.8,24358.0,37.3477,37.4118,37.311,37.4118,24358.0
2017-07-10 13:00:00,40.79,40.95,40.76,40.95,35030.0,37.4027,37.5494,37.3752,37.5494,35030.0
2017-07-10 13:30:00,40.96,41.2,40.91,41.17,25136.0,37.5586,37.7786,37.5127,37.7511,25136.0
2017-07-10 14:00:00,41.17,41.4,41.14,41.34,29711.0,37.7511,37.962,37.7236,37.907,29711.0
2017-07-10 14:30:00,41.3,41.34,41.18,41.24,15200.0,37.8703,37.907,37.7603,37.8153,15200.0
2017-07-10 15:00:00,41.2,41.23,41.03,41.22,33697.0,37.7786,37.8061,37.6227,37.797,33697.0
2017-07-10 15:30:00,41.21,41.28,40.99,41.03,111640.0,37.7878,37.852,37.5861,37.6227,111640.0
2017-07-11 09:30:00,41.05,41.05,40.55,40.8,15237.0,37.6411,37.6411,37.1826,37.4118,15237.0
2017-07-11 10:00:00,40.81,41.06,40.8,40.96,15013.0,37.421,37.6503,37.4118,37.5586,15013.0
2017-07-11 10:30:00,41.0,41.16,40.96,41.11,11904.0,37.5952,37.7419,37.5586,37.6961,11904.0
2017-07-11 11:00:00,41.04,41.04,40.54,40.63,12219.0,37.6319,37.6319,37.1734,37.256,12219.0
2017-07-11 11:30:00,40.62,40.92,40.55,40.85,11044.0,37.2468,37.5219,37.1826,37.4577,11044.0
2017-07-11 12:00:00,40.87,40.96,40.87,40.89,6461.0,37.476,37.5586,37.476,37.4944,6461.0
2017-07-11 12:30:00,40.95,41.05,40.91,40.91,7357.0,37.5494,37.6411,37.5127,37.5127,7357.0
2017-07-11 13:00:00,40.93,40.95,40.83,40.85,9700.0,37.531,37.5494,37.4394,37.4577,9700.0
2017-07-11 13:30:00,40.84,40.9,40.82,40.84,6981.0,37.4485,37.5035,37.4302,37.4485,6981.0
2017-07-11 14:00:00,40.85,40.87,40.78,40.83,10742.0,37.4577,37.476,37.3935,37.4394,10742.0
2017-07-11 14:30:00,40.87,40.87,40.8,40.87,9647.0,37.476,37.476,37.4118,37.476,9647.0
2017-07-11 15:00:00,40.88,40.88,40.82,40.83,14270.0,37.4852,37.4852,37.4302,37.4394,14270.0
2017-07-11 15:30:00,40.84,40.94,40.79,40.83,54884.0,37.4485,37.5402,37.4027,37.4394,54884.0
2017-07-12 09:30:00,41.32,41.98,41.32,41.66,66035.0,37.8887,38.4939,37.8887,38.2004,66035.0
2017-07-12 10:00:00,41.66,41.79,41.54,41.61,22195.0,38.2004,38.3196,38.0904,38.1546,22195.0
2017-07-12 10:30:00,41.61,41.77,41.55,41.56,19209.0,38.1546,38.3013,38.0996,38.1087,19209.0
2017-07-12 11:00:00,41.51,41.64,41.42,41.61,28558.0,38.0629,38.1821,37.9804,38.1546,28558.0
2017-07-12 11:30:00,41.63,41.67,41.4,41.4,22153.0,38.1729,38.2096,37.962,37.962,22153.0
2017-07-12 12:00:00,41.4,41.5,41.38,41.47,15548.0,37.962,38.0537,37.9437,38.0262,15548.0
2017-07-12 12:30:00,41.49,41.55,41.39,41.49,13217.0,38.0445,38.0996,37.9528,38.0445,13217.0
2017-07-12 13:00:00,41.5,41.5,41.34,41.4,14479.0,38.0537,38.0537,37.907,37.962,14479.0
2017-07-12 13:30:00,41.4,41.46,41.38,41.43,10174.0,37.962,38.017,37.9437,37.9895,10174.0
2017-07-12 14:00:00,41.42,41.44,41.34,41.41,21718.0,37.9804,37.9987,37.907,37.9712,21718.0
2017-07-12 14:30:00,41.39,41.41,41.28,41.4,24772.0,37.9528,37.9712,37.852,37.962,24772.0
2017-07-12 15:00:00,41.41,41.45,41.34,41.45,25670.0,37.9712,38.0079,37.907,38.0079,25670.0
2017-07-12 15:30:00,41.45,41.54,41.42,41.45,74640.0,38.0079,38.0904,37.9804,38.0079,74640.0
2017-07-13 09:30:00,41.49,41.66,41.18,41.29,7991.0,38.0445,38.2004,37.7603,37.8612,7991.0
2017-07-13 10:00:00,41.23,41.32,41.15,41.2,26641.0,37.8061,37.8887,37.7328,37.7786,26641.0
2017-07-13 10:30:00,41.17,41.18,41.04,41.11,9845.0,37.7511,37.7603,37.6319,37.6961,9845.0
2017-07-13 11:00:00,41.12,41.19,41.04,41.15,14406.0,37.7053,37.7695,37.6319,37.7328,14406.0
2017-07-13 11:30:00,41.15,41.18,41.07,41.14,12010.0,37.7328,37.7603,37.6594,37.7236,12010.0
2017-07-13 12:00:00,41.16,41.16,41.1,41.13,5950.0,37.7419,37.7419,37.6869,37.7144,5950.0
2017-07-13 12:30:00,41.12,41.19,41.09,41.18,11448.0,37.7053,37.7695,37.6778,37.7603,11448.0
2017-07-13 13:00:00,41.18,41.24,41.14,41.14,37180.0,37.7603,37.8153,37.7236,37.7236,37180.0
2017-07-13 13:30:00,41.14,41.35,41.13,41.3,21232.0,37.7236,37.9162,37.7144,37.8703,21232.0
2017-07-13 14:00:00,41.32,41.39,41.32,41.35,5737.0,37.8887,37.9528,37.8887,37.9162,5737.0
2017-07-13 14:30:00,41.32,41.36,41.25,41.35,12206.0,37.8887,37.9253,37.8245,37.9162,12206.0
2017-07-13 15:00:00,41.35,41.36,41.26,41.31,44573.0,37.9162,37.9253,37.8336,37.8795,44573.0
2017-07-13 15:30:00,41.31,41.39,41.26,41.36,97970.0,37.8795,37.9528,37.8336,37.9253,97970.0
2017-07-14 09:30:00,41.5,41.5,41.29,41.36,10920.0,38.0537,38.0537,37.8612,37.9253,10920.0
2017-07-14 10:00:00,41.35,41.48,41.31,41.42,14658.0,37.9162,38.0354,37.8795,37.9804,14658.0
2017-07-14 10:30:00,41.4,41.59,41.4,41.51,35097.0,37.962,38.1362,37.962,38.0629,35097.0
2017-07-14 11:00:00,41.5,41.53,41.4,41.4,5621.0,38.0537,38.0812,37.962,37.962,5621.0
2017-07-14 11:30:00,41.46,41.55,41.43,41.52,8080.0,38.017,38.0996,37.9895,38.0721,8080.0
2017-07-14 12:00:00,41.52,41.54,41.41,41.46,9358.0,38.0721,38.0904,37.9712,38.017,9358.0
2017-07-14 12:30:00,41.48,41.53,41.43,41.43,8154.0,38.0354,38.0812,37.9895,37.9895,8154.0
2017-07-14 13:00:00,41.46,41.58,41.46,41.52,13902.0,38.017,38.1271,38.017,38.0721,13902.0
2017-07-14 13:30:00,41.51,41.51,41.41,41.48,10328.0,38.0629,38.0629,37.9712,38.0354,10328.0
2017-07-14 14:00:00,41.48,41.54,41.48,41.54,20634.0,38.0354,38.0904,38.0354,38.0904,20634.0
2017-07-14 14:30:00,41.53,41.56,41.4,41.46,31201.0,38.0812,38.1087,37.962,38.017,31201.0
2017-07-14 15:00:00,41.46,41.52,41.4,41.51,26626.0,38.017,38.0721,37.962,38.0629,26626.0
2017-07-14 15:30:00,41.5,41.52,41.29,41.31,101490.0,38.0537,38.0721,37.8612,37.8795,101490.0
2017-07-17 09:30:00,41.6,41.6,41.18,41.46,25856.0,38.1454,38.1454,37.7603,38.017,25856.0
2017-07-17 10:00:00,41.43,41.55,41.4,41.47,18982.0,37.9895,38.0996,37.962,38.0262,18982.0
2017-07-17 10:30:00,41.48,41.71,41.48,41.51,32121.0,38.0354,38.2463,38.0354,38.0629,32121.0
2017-07-17 11:00:00,41.51,41.6,41.48,41.53,10568.0,38.0629,38.1454,38.0354,38.0812,10568.0
2017-07-17 11:30:00,41.55,41.55,41.34,41.39,13509.0,38.0996,38.0996,37.907,37.9528,13509.0
2017-07-17 12:00:00,41.39,41.4,41.28,41.34,12841.0,37.9528,37.962,37.852,37.907,12841.0
2017-07-17 12:30:00,41.34,41.36,41.29,41.34,15180.0,37.907,37.9253,37.8612,37.907,15180.0
2017-07-17 13:00:00,41.35,41.42,41.35,41.39,15533.0,37.9162,37.9804,37.9162,37.9528,15533.0
2017-07-17 13:30:00,41.38,41.42,41.35,41.4,20646.0,37.9437,37.9804,37.9162,37.962,20646.0
2017-07-17 14:00:00,41.4,41.41,41.28,41.39,22857.0,37.962,37.9712,37.852,37.9528,22857.0
2017-07-17 14:30:00,41.39,41.43,41.34,41.41,18601.0,37.9528,37.9895,37.907,37.9712,18601.0
2017-07-17 15:00:00,41.42,41.42,41.25,41.26,40945.0,37.9804,37.9804,37.8245,37.8336,40945.0
2017-07-17 15:30:00,41.26,41.45,41.26,41.44,75793.0,37.8336,38.0079,37.8336,37.9987,75793.0
2017-07-18 09:30:00,41.49,41.49,41.18,41.41,19424.0,38.0445,38.0445,37.7603,37.9712,19424.0
2017-07-18 10:00:00,41.42,41.65,41.39,41.62,19721.0,37.9804,38.1913,37.9528,38.1637,19721.0
2017-07-18 10:30:00,41.62,41.62,41.26,41.49,33193.0,38.1637,38.1637,37.8336,38.0445,33193.0
2017-07-18 11:00:00,41.49,41.57,41.37,41.56,64387.0,38.0445,38.1179,37.9345,38.1087,64387.0
2017-07-18 11:30:00,41.55,41.65,41.54,41.6,33028.0,38.0996,38.1913,38.0904,38.1454,33028.0
2017-07-18 12:00:00,41.59,41.69,41.57,41.62,30020.0,38.1362,38.2279,38.1179,38.1637,30020.0
2017-07-18 12:30:00,41.61,41.64,41.5,41.5,13122.0,38.1546,38.1821,38.0537,38.0537,13122.0
2017-07-18 13:00:00,41.5,41.55,41.43,41.53,45592.0,38.0537,38.0996,37.9895,38.0812,45592.0
2017-07-18 13:30:00,41.51,41.68,41.51,41.68,25474.0,38.0629,38.2188,38.0629,38.2188,25474.0
2017-07-18 14:00:00,41.66,41.89,41.64,41.88,42305.0,38.2004,38.4113,38.1821,38.4022,42305.0
2017-07-18 14:30:00,41.86,41.89,41.77,41.81,87319.0,38.3838,38.4113,38.3013,38.338,87319.0
2017-07-18 15:00:00,41.81,41.89,41.78,41.81,85236.0,38.338,38.4113,38.3105,38.338,85236.0
2017-07-18 15:30:00,41.79,42.0,41.75,41.82,205783.0,38.3196,38.5122,38.283,38.3471,205783.0
2017-07-19 09:30:00,41.91,41.99,41.58,41.59,11819.0,38.4297,38.503,38.1271,38.1362,11819.0
2017-07-19 10:00:00,41.64,41.79,41.62,41.64,61129.0,38.1821,38.3196,38.1637,38.1821,61129.0
2017-07-19 10:30:00,41.65,41.75,41.61,41.75,32335.0,38.1913,38.283,38.1546,38.283,32335.0
2017-07-19 11:00:00,41.76,41.86,41.71,41.71,37486.0,38.2921,38.3838,38.2463,38.2463,37486.0
2017-07-19 11:30:00,41.72,41.75,41.63,41.63,9768.0,38.2554,38.283,38.1729,38.1729,9768.0
2017-07-19 12:00:00,41.65,41.66,41.5,41.58,48427.0,38.1913,38.2004,38.0537,38.1271,48427.0
2017-07-19 12:30:00,41.57,41.58,41.42,41.58,15621.0,38.1179,38.1271,37.9804,38.1271,15621.0
2017-07-19 13:00:00,41.57,41.64,41.56,41.6,35896.0,38.1179,38.1821,38.1087,38.1454,35896.0
2017-07-19 13:30:00,41.61,41.89,41.61,41.89,14890.0,38.1546,38.4113,38.1546,38.4113,14890.0
2017-07-19 14:00:00,41.87,41.98,41.86,41.96,33735.0,38.393,38.4939,38.3838,38.4755,33735.0
2017-07-19 14:30:00,41.96,42.09,41.79,41.81,70347.0,38.4755,38.5947,38.3196,38.338,70347.0
2017-07-19 15:00:00,41.8,41.87,41.79,41.79,86948.0,38.3288,38.393,38.3196,38.3196,86948.0
2017-07-19 15:30:00,41.78,41.79,41.66,41.71,122637.0,38.3105,38.3196,38.2004,38.2463,122637.0
2017-07-20 09:30:00,41.89,41.89,41.52,41.79,11279.0,38.4113,38.4113,38.0721,38.3196,11279.0
2017-07-20 10:00:00,41.83,41.92,41.71,41.73,19344.0,38.3563,38.4388,38.2463,38.2646,19344.0
2017-07-20 10:30:00,41.8,41.82,41.64,41.76,10819.0,38.3288,38.3471,38.1821,38.2921,10819.0
2017-07-20 11:00:00,41.71,41.73,41.51,41.51,7736.0,38.2463,38.2646,38.0629,38.0629,7736.0
2017-07-20 11:30:00,41.55,41.57,41.44,41.57,6242.0,38.0996,38.1179,37.9987,38.1179,6242.0
2017-07-20 12:00:00,41.54,41.68,41.51,41.57,11962.0,38.0904,38.2188,38.0629,38.1179,11962.0
2017-07-20 12:30:00,41.6,41.64,41.55,41.55,38230.0,38.1454,38.1821,38.0996,38.0996,38230.0
2017-07-20 13:00:00,41.58,41.64,41.58,41.61,12064.0,38.1271,38.1821,38.1271,38.1546,12064.0
2017-07-20 13:30:00,41.6,41.62,41.54,41.55,9706.0,38.1454,38.1637,38.0904,38.0996,9706.0
2017-07-20 14:00:00,41.55,41.57,41.51,41.51,8761.0,38.0996,38.1179,38.0629,38.0629,8761.0
2017-07-20 14:30:00,41.52,41.62,41.48,41.59,12186.0,38.0721,38.1637,38.0354,38.1362,12186.0
2017-07-20 15:00:00,41.58,41.63,41.53,41.6,27971.0,38.1271,38.1729,38.0812,38.1454,27971.0
2017-07-20 15:30:00,41.62,41.64,41.49,41.5,82984.0,38.1637,38.1821,38.0445,38.0537,82984.0
2017-07-21 09:30:00,41.43,41.43,41.25,41.25,6129.0,37.9895,37.9895,37.8245,37.8245,6129.0
2017-07-21 10:00:00,41.18,41.21,41.03,41.1,12195.0,37.7603,37.7878,37.6227,37.6869,12195.0
2017-07-21 10:30:00,41.14,41.27,41.05,41.05,9002.0,37.7236,37.8428,37.6411,37.6411,9002.0
2017-07-21 11:00:00,41.08,41.22,41.08,41.2,21032.0,37.6686,37.797,37.6686,37.7786,21032.0
2017-07-21 11:30:00,41.2,41.21,41.15,41.16,9380.0,37.7786,37.7878,37.7328,37.7419,9380.0
2017-07-21 12:00:00,41.18,41.2,41.15,41.2,15159.0,37.7603,37.7786,37.7328,37.7786,15159.0
2017-07-21 12:30:00,41.19,41.2,41.15,41.17,3371.0,37.7695,37.7786,37.7328,37.7511,3371.0
2017-07-21 13:00:00,41.18,41.2,41.17,41.2,10354.0,37.7603,37.7786,37.7511,37.7786,10354.0
2017-07-21 13:30:00,41.2,41.28,41.19,41.27,10742.0,37.7786,37.852,37.7695,37.8428,10742.0
2017-07-21 14:00:00,41.29,41.45,41.27,41.44,9671.0,37.8612,38.0079,37.8428,37.9987,9671.0
2017-07-21 14:30:00,41.45,41.48,41.41,41.48,7280.0,38.0079,38.0354,37.9712,38.0354,7280.0
2017-07-21 15:00:00,41.49,41.55,41.47,41.53,19352.0,38.0445,38.0996,38.0262,38.0812,19352.0
2017-07-21 15:30:00,41.54,41.64,41.53,41.63,54950.0,38.0904,38.1821,38.0812,38.1729,54950.0
2017-07-24 09:30:00,41.58,41.58,41.31,41.53,10236.0,38.1271,38.1271,37.8795,38.0812,10236.0
2017-07-24 10:00:00,41.48,41.54,41.4,41.42,12475.0,38.0354,38.0904,37.962,37.9804,12475.0
2017-07-24 10:30:00,41.43,41.43,41.21,41.21,12371.0,37.9895,37.9895,37.7878,37.7878,12371.0
2017-07-24 11:00:00,41.22,41.32,41.19,41.3,13704.0,37.797,37.8887,37.7695,37.8703,13704.0
2017-07-24 11:30:00,41.31,41.5,41.31,41.48,7277.0,37.8795,38.0537,37.8795,38.0354,7277.0
2017-07-24 12:00:00,41.45,41.45,41.4,41.41,4700.0,38.0079,38.0079,37.962,37.9712,4700.0
2017-07-24 12:30:00,41.39,41.44,41.39,41.44,4444.0,37.9528,37.9987,37.9528,37.9987,4444.0
2017-07-24 13:00:00,41.44,41.47,41.39,41.4,5397.0,37.9987,38.0262,37.9528,37.962,5397.0
2017-07-24 13:30:00,41.4,41.45,41.39,41.43,5100.0,37.962,38.0079,37.9528,37.9895,5100.0
2017-07-24 14:00:00,41.44,41.54,41.43,41.51,7343.0,37.9987,38.0904,37.9895,38.0629,7343.0
2017-07-24 14:30:00,41.52,41.64,41.52,41.64,10727.0,38.0721,38.1821,38.0721,38.1821,10727.0
2017-07-24 15:00:00,41.64,41.68,41.61,41.62,21699.0,38.1821,38.2188,38.1546,38.1637,21699.0
2017-07-24 15:30:00,41.63,41.77,41.62,41.69,98555.0,38.1729,38.3013,38.1637,38.2279,98555.0
2017-07-25 09:30:00,42.18,42.32,41.89,41.94,20803.0,38.6772,38.8056,38.4113,38.4572,20803.0
2017-07-25 10:00:00,41.92,42.04,41.83,42.03,19019.0,38.4388,38.5489,38.3563,38.5397,19019.0
2017-07-25 10:30:00,42.04,42.22,42.04,42.18,20863.0,38.5489,38.7139,38.5489,38.6772,20863.0
2017-07-25 11:00:00,42.23,42.45,42.23,42.43,21682.0,38.7231,38.9248,38.7231,38.9065,21682.0
2017-07-25 11:30:00,42.43,42.43,42.29,42.35,19793.0,38.9065,38.9065,38.7781,38.8331,19793.0
2017-07-25 12:00:00,42.32,42.43,42.32,42.39,9004.0,38.8056,38.9065,38.8056,38.8698,9004.0
2017-07-25 12:30:00,42.38,42.47,42.38,42.41,18957.0,38.8606,38.9432,38.8606,38.8881,18957.0
2017-07-25 13:00:00,42.38,42.41,42.23,42.26,8539.0,38.8606,38.8881,38.7231,38.7506,8539.0
2017-07-25 13:30:00,42.26,42.29,42.23,42.24,14438.0,38.7506,38.7781,38.7231,38.7323,14438.0
2017-07-25 14:00:00,42.24,42.26,42.15,42.23,16415.0,38.7323,38.7506,38.6497,38.7231,16415.0
2017-07-25 14:30:00,42.22,42.25,42.15,42.21,23176.0,38.7139,38.7414,38.6497,38.7048,23176.0
2017-07-25 15:00:00,42.23,42.23,42.09,42.11,34102.0,38.7231,38.7231,38.5947,38.6131,34102.0
2017-07-25 15:30:00,42.1,42.19,42.07,42.17,99019.0,38.6039,38.6864,38.5764,38.6681,99019.0
2017-07-26 09:30:00,42.16,42.16,41.55,41.64,14108.0,38.6589,38.6589,38.0996,38.1821,14108.0
2017-07-26 10:00:00,41.66,41.79,41.58,41.73,22639.0,38.2004,38.3196,38.1271,38.2646,22639.0
2017-07-26 10:30:00,41.76,41.86,41.75,41.84,8151.0,38.2921,38.3838,38.283,38.3655,8151.0
2017-07-26 11:00:00,41.83,41.91,41.77,41.91,12394.0,38.3563,38.4297,38.3013,38.4297,12394.0
2017-07-26 11:30:00,41.88,42.0,41.85,41.97,16624.0,38.4022,38.5122,38.3746,38.4847,16624.0
2017-07-26 12:00:00,41.96,42.03,41.92,41.97,24194.0,38.4755,38.5397,38.4388,38.4847,24194.0
2017-07-26 12:30:00,41.95,41.96,41.8,41.82,25726.0,38.4663,38.4755,38.3288,38.3471,25726.0
2017-07-26 13:00:00,41.82,41.82,41.72,41.76,21132.0,38.3471,38.3471,38.2554,38.2921,21132.0
2017-07-26 13:30:00,41.76,41.85,41.73,41.85,20178.0,38.2921,38.3746,38.2646,38.3746,20178.0
2017-07-26 14:00:00,41.85,41.91,41.83,41.86,14564.0,38.3746,38.4297,38.3563,38.3838,14564.0
2017-07-26 14:30:00,41.86,41.86,41.7,41.73,15130.0,38.3838,38.3838,38.2371,38.2646,15130.0
2017-07-26 15:00:00,41.71,41.8,41.56,41.65,56087.0,38.2463,38.3288,38.1087,38.1913,56087.0
2017-07-26 15:30:00,41.66,41.68,41.44,41.54,142701.0,38.2004,38.2188,37.9987,38.0904,142701.0
2017-07-27 09:30:00,41.6,41.6,41.43,41.46,8524.0,38.1454,38.1454,37.9895,38.017,8524.0
2017-07-27 10:00:00,41.46,41.63,41.4,41.58,7779.0,38.017,38.1729,37.962,38.1271,7779.0
2017-07-27 10:30:00,41.59,41.66,41.52,41.6,6444.0,38.1362,38.2004,38.0721,38.1454,6444.0
2017-07-27 11:00:00,41.6,41.65,41.47,41.47,5600.0,38.1454,38.1913,38.0262,38.0262,5600.0
2017-07-27 11:30:00,41.47,41.52,41.42,41.5,4516.0,38.0262,38.0721,37.9804,38.0537,4516.0
2017-07-27 12:00:00,41.5,41.56,41.46,41.56,5300.0,38.0537,38.1087,38.017,38.1087,5300.0
2017-07-27 12:30:00,41.57,41.58,41.42,41.44,11914.0,38.1179,38.1271,37.9804,37.9987,11914.0
2017-07-27 13:00:00,41.44,41.52,41.33,41.36,6805.0,37.9987,38.0721,37.8978,37.9253,6805.0
2017-07-27 13:30:00,41.35,41.49,41.32,41.43,10822.0,37.9162,38.0445,37.8887,37.9895,10822.0
2017-07-27 14:00:00,41.43,41.64,41.43,41.59,9277.0,37.9895,38.1821,37.9895,38.1362,9277.0
2017-07-27 14:30:00,41.62,41.63,41.37,41.42,21087.0,38.1637,38.1729,37.9345,37.9804,21087.0
2017-07-27 15:00:00,41.41,41.41,41.32,41.38,25765.0,37.9712,37.9712,37.8887,37.9437,25765.0
2017-07-27 15:30:00,41.37,41.5,41.37,41.48,51469.0,37.9345,38.0537,37.9345,38.0354,51469.0
2017-07-28 09:30:00,41.26,41.32,40.62,40.65,39191.0,37.8336,37.8887,37.2468,37.2743,39191.0
2017-07-28 10:00:00,40.69,40.84,40.61,40.82,28484.0,37.311,37.4485,37.2376,37.4302,28484.0
2017-07-28 10:30:00,40.82,41.02,40.77,41.02,59774.0,37.4302,37.6136,37.3843,37.6136,59774.0
2017-07-28 11:00:00,41.02,41.04,40.72,40.72,26815.0,37.6136,37.6319,37.3385,37.3385,26815.0
2017-07-28 11:30:00,40.75,40.76,40.58,40.69,33410.0,37.366,37.3752,37.2101,37.311,33410.0
2017-07-28 12:00:00,40.71,40.71,40.45,40.48,18205.0,37.3293,37.3293,37.0909,37.1184,18205.0
2017-07-28 12:30:00,40.49,40.49,40.35,40.38,14281.0,37.1276,37.1276,36.9992,37.0267,14281.0
2017-07-28 13:00:00,40.36,40.44,40.29,40.34,18931.0,37.0084,37.0817,36.9442,36.99,18931.0
2017-07-28 13:30:00,40.34,40.61,40.34,40.58,27048.0,36.99,37.2376,36.99,37.2101,27048.0
2017-07-28 14:00:00,40.58,40.72,40.57,40.65,44537.0,37.2101,37.3385,37.2009,37.2743,44537.0
2017-07-28 14:30:00,40.67,40.81,40.67,40.76,31149.0,37.2926,37.421,37.2926,37.3752,31149.0
2017-07-28 15:00:00,40.76,40.91,40.75,40.87,43235.0,37.3752,37.5127,37.366,37.476,43235.0
2017-07-28 15:30:00,40.87,41.06,40.87,40.96,105605.0,37.476,37.6503,37.476,37.5586,105605.0
2017-07-31 09:30:00,41.11,41.33,41.1,41.11,13364.0,37.6961,37.8978,37.6869,37.6961,13364.0
2017-07-31 10:00:00,41.14,41.27,41.03,41.27,23056.0,37.7236,37.8428,37.6227,37.8428,23056.0
2017-07-31 10:30:00,41.27,41.28,41.04,41.05,14507.0,37.8428,37.852,37.6319,37.6411,14507.0
2017-07-31 11:00:00,41.06,41.09,41.01,41.05,10984.0,37.6503,37.6778,37.6044,37.6411,10984.0
2017-07-31 11:30:00,41.06,41.08,40.98,41.08,16232.0,37.6503,37.6686,37.5769,37.6686,16232.0
2017-07-31 12:00:00,41.05,41.05,40.89,40.9,13090.0,37.6411,37.6411,37.4944,37.5035,13090.0
2017-07-31 12:30:00,40.9,41.04,40.9,41.02,15505.0,37.5035,37.6319,37.5035,37.6136,15505.0
2017-07-31 13:00:00,41.04,41.04,40.94,40.97,14898.0,37.6319,37.6319,37.5402,37.5677,14898.0
2017-07-31 13:30:00,40.98,41.05,40.95,40.97,19321.0,37.5769,37.6411,37.5494,37.5677,19321.0
2017-07-31 14:00:00,40.96,41.05,40.95,41.05,11730.0,37.5586,37.6411,37.5494,37.6411,11730.0
2017-07-31 14:30:00,41.05,41.12,41.0,41.01,25420.0,37.6411,37.7053,37.5952,37.6044,25420.0
2017-07-31 15:00:00,41.0,41.11,40.99,41.1,35746.0,37.5952,37.6961,37.5861,37.6869,35746.0
2017-07-31 15:30:00,41.11,41.11,40.98,41.0,76738.0,37.6961,37.6961,37.5769,37.5952,76738.0
2017-08-01 09:30:00,41.08,41.4,40.74,40.91,20927.0,37.6686,37.962,37.3568,37.5127,20927.0
2017-08-01 10:00:00,40.89,40.9,40.7,40.75,22448.0,37.4944,37.5035,37.3201,37.366,22448.0
2017-08-01 10:30:00,40.75,41.0,40.73,40.9,18066.0,37.366,37.5952,37.3477,37.5035,18066.0
2017-08-01 11:00:00,40.9,40.92,40.8,40.82,35095.0,37.5035,37.5219,37.4118,37.4302,35095.0
2017-08-01 11:30:00,40.83,40.85,40.65,40.67,15660.0,37.4394,37.4577,37.2743,37.2926,15660.0
2017-08-01 12:00:00,40.66,40.66,40.45,40.55,17931.0,37.2835,37.2835,37.0909,37.1826,17931.0
2017-08-01 12:30:00,40.55,40.57,40.47,40.51,12124.0,37.1826,37.2009,37.1092,37.1459,12124.0
2017-08-01 13:00:00,40.5,40.6,40.49,40.49,9691.0,37.1368,37.2285,37.1276,37.1276,9691.0
2017-08-01 13:30:00,40.5,40.52,40.34,40.42,25011.0,37.1368,37.1551,36.99,37.0634,25011.0
2017-08-01 14:00:00,40.43,40.45,40.31,40.32,27234.0,37.0726,37.0909,36.9625,36.9717,27234.0
2017-08-01 14:30:00,40.32,40.46,40.25,40.44,71113.0,36.9717,37.1001,36.9075,37.0817,71113.0
2017-08-01 15:00:00,40.44,40.48,40.38,40.41,55660.0,37.0817,37.1184,37.0267,37.0542,55660.0
2017-08-01 15:30:00,40.41,40.53,40.37,40.51,134385.0,37.0542,37.1643,37.0176,37.1459,134385.0
2017-08-02 09:30:00,40.47,40.74,40.47,40.61,16965.0,37.1092,37.3568,37.1092,37.2376,16965.0
2017-08-02 10:00:00,40.7,40.7,40.36,40.41,15503.0,37.3201,37.3201,37.0084,37.0542,15503.0
2017-08-02 10:30:00,40.39,40.44,40.22,40.25,15319.0,37.0359,37.0817,36.88,36.9075,15319.0
2017-08-02 11:00:00,40.25,40.38,40.25,40.34,14354.0,36.9075,37.0267,36.9075,36.99,14354.0
2017-08-02 11:30:00,40.34,40.44,40.33,40.33,14485.0,36.99,37.0817,36.9809,36.9809,14485.0
2017-08-02 12:00:00,40.34,40.34,40.02,40.03,33752.0,36.99,36.99,36.6966,36.7058,33752.0
2017-08-02 12:30:00,40.02,40.18,40.02,40.16,25070.0,36.6966,36.8433,36.6966,36.825,25070.0
2017-08-02 13:00:00,40.18,40.34,40.18,40.31,19898.0,36.8433,36.99,36.8433,36.9625,19898.0
2017-08-02 13:30:00,40.31,40.4,40.26,40.37,35145.0,36.9625,37.0451,36.9167,37.0176,35145.0
2017-08-02 14:00:00,40.38,40.39,40.28,40.33,41240.0,37.0267,37.0359,36.935,36.9809,41240.0
2017-08-02 14:30:00,40.33,40.34,40.24,40.3,34828.0,36.9809,36.99,36.8983,36.9534,34828.0
2017-08-02 15:00:00,40.29,40.3,40.16,40.16,35795.0,36.9442,36.9534,36.825,36.825,35795.0
2017-08-02 15:30:00,40.17,40.26,40.16,40.18,111611.0,36.8342,36.9167,36.825,36.8433,111611.0
2017-08-03 09:30:00,40.21,40.57,40.11,40.53,10845.0,36.8708,37.2009,36.7791,37.1643,10845.0
2017-08-03 10:00:00,40.5,40.55,40.36,40.38,19170.0,37.1368,37.1826,37.0084,37.0267,19170.0
2017-08-03 10:30:00,40.41,40.53,40.41,40.43,22245.0,37.0542,37.1643,37.0542,37.0726,22245.0
2017-08-03 11:00:00,40.42,40.71,40.41,40.7,35657.0,37.0634,37.3293,37.0542,37.3201,35657.0
2017-08-03 11:30:00,40.7,40.8,40.6,40.74,33493.0,37.3201,37.4118,37.2285,37.3568,33493.0
2017-08-03 12:00:00,40.73,40.74,40.58,40.61,17946.0,37.3477,37.3568,37.2101,37.2376,17946.0
2017-08-03 12:30:00,40.62,40.65,40.57,40.58,29407.0,37.2468,37.2743,37.2009,37.2101,29407.0
2017-08-03 13:00:00,40.58,40.59,40.51,40.56,31458.0,37.2101,37.2193,37.1459,37.1918,31458.0
2017-08-03 13:30:00,40.56,40.64,40.54,40.61,45335.0,37.1918,37.2651,37.1734,37.2376,45335.0
2017-08-03 14:00:00,40.62,40.69,40.41,40.46,39635.0,37.2468,37.311,37.0542,37.1001,39635.0
2017-08-03 14:30:00,40.46,40.48,40.26,40.42,37018.0,37.1001,37.1184,36.9167,37.0634,37018.0
2017-08-03 15:00:00,40.42,40.53,40.39,40.43,76978.0,37.0634,37.1643,37.0359,37.0726,76978.0
2017-08-03 15:30:00,40.43,40.55,40.3,40.45,247233.0,37.0726,37.1826,36.9534,37.0909,247233.0
2017-08-04 09:30:00,40.68,41.49,40.06,41.3,86730.0,37.3018,38.0445,36.7333,37.8703,86730.0
2017-08-04 10:00:00,41.33,41.33,40.78,40.86,41493.0,37.8978,37.8978,37.3935,37.4669,41493.0
2017-08-04 10:30:00,40.88,41.06,40.85,41.01,24901.0,37.4852,37.6503,37.4577,37.6044,24901.0
2017-08-04 11:00:00,41.02,41.06,40.92,40.93,17440.0,37.6136,37.6503,37.5219,37.531,17440.0
2017-08-04 11:30:00,40.92,41.11,40.85,40.88,27317.0,37.5219,37.6961,37.4577,37.4852,27317.0
2017-08-04 12:00:00,40.89,41.23,40.89,41.19,26721.0,37.4944,37.8061,37.4944,37.7695,26721.0
2017-08-04 12:30:00,41.19,41.32,41.14,41.29,22190.0,37.7695,37.8887,37.7236,37.8612,22190.0
2017-08-04 13:00:00,41.27,41.37,41.22,41.37,27458.0,37.8428,37.9345,37.797,37.9345,27458.0
2017-08-04 13:30:00,41.39,41.44,41.3,41.41,16193.0,37.9528,37.9987,37.8703,37.9712,16193.0
2017-08-04 14:00:00,41.41,41.69,41.4,41.69,17268.0,37.9712,38.2279,37.962,38.2279,17268.0
2017-08-04 14:30:00,41.65,42.71,41.61,42.69,143821.0,38.1913,39.1632,38.1546,39.1449,143821.0
2017-08-04 15:00:00,42.61,42.65,41.59,41.94,115246.0,39.0715,39.1082,38.1362,38.4572,115246.0
2017-08-04 15:30:00,41.95,42.09,41.86,41.96,133998.0,38.4663,38.5947,38.3838,38.4755,133998.0
2017-08-07 09:30:00,41.98,42.02,41.51,41.55,34745.0,38.4939,38.5305,38.0629,38.0996,34745.0
2017-08-07 10:00:00,41.56,41.57,41.26,41.36,23830.0,38.1087,38.1179,37.8336,37.9253,23830.0
2017-08-07 10:30:00,41.37,41.46,41.1,41.22,24749.0,37.9345,38.017,37.6869,37.797,24749.0
2017-08-07 11:00:00,41.2,41.28,41.08,41.28,25049.0,37.7786,37.852,37.6686,37.852,25049.0
2017-08-07 11:30:00,41.28,41.51,41.17,41.51,24908.0,37.852,38.0629,37.7511,38.0629,24908.0
2017-08-07 12:00:00,41.49,41.55,41.42,41.55,15807.0,38.0445,38.0996,37.9804,38.0996,15807.0
2017-08-07 12:30:00,41.55,41.56,41.41,41.5,16384.0,38.0996,38.1087,37.9712,38.0537,16384.0
2017-08-07 13:00:00,41.49,41.53,41.37,41.44,14318.0,38.0445,38.0812,37.9345,37.9987,14318.0
2017-08-07 13:30:00,41.43,41.44,41.29,41.32,18341.0,37.9895,37.9987,37.8612,37.8887,18341.0
2017-08-07 14:00:00,41.31,41.35,41.24,41.24,19583.0,37.8795,37.9162,37.8153,37.8153,19583.0
2017-08-07 14:30:00,41.23,41.32,41.23,41.31,15433.0,37.8061,37.8887,37.8061,37.8795,15433.0
2017-08-07 15:00:00,41.31,41.4,41.26,41.3,39319.0,37.8795,37.962,37.8336,37.8703,39319.0
2017-08-07 15:30:00,41.31,41.45,41.29,41.41,94967.0,37.8795,38.0079,37.8612,37.9712,94967.0
2017-08-08 09:30:00,41.33,41.47,41.23,41.35,10691.0,37.8978,38.0262,37.8061,37.9162,10691.0
2017-08-08 10:00:00,41.38,41.66,41.31,41.65,17212.0,37.9437,38.2004,37.8795,38.1913,17212.0
2017-08-08 10:30:00,41.63,41.86,41.62,41.8,13150.0,38.1729,38.3838,38.1637,38.3288,13150.0
2017-08-08 11:00:00,41.81,41.94,41.81,41.92,13394.0,38.338,38.4572,38.338,38.4388,13394.0
2017-08-08 11:30:00,41.9,41.91,41.77,41.88,17478.0,38.4205,38.4297,38.3013,38.4022,17478.0
2017-08-08 12:00:00,41.89,41.89,41.76,41.78,12851.0,38.4113,38.4113,38.2921,38.3105,12851.0
2017-08-08 12:30:00,41.74,41.77,41.47,41.48,58231.0,38.2738,38.3013,38.0262,38.0354,58231.0
2017-08-08 13:00:00,41.48,41.48,41.36,41.36,18227.0,38.0354,38.0354,37.9253,37.9253,18227.0
2017-08-08 13:30:00,41.37,41.43,41.29,41.4,18126.0,37.9345,37.9895,37.8612,37.962,18126.0
2017-08-08 14:00:00,41.4,41.48,41.33,41.44,20155.0,37.962,38.0354,37.8978,37.9987,20155.0
2017-08-08 14:30:00,41.46,41.5,41.43,41.43,15014.0,38.017,38.0537,37.9895,37.9895,15014.0
2017-08-08 15:00:00,41.43,41.45,41.27,41.28,26549.0,37.9895,38.0079,37.8428,37.852,26549.0
2017-08-08 15:30:00,41.28,41.4,41.21,41.37,91520.0,37.852,37.962,37.7878,37.9345,91520.0
2017-08-09 09:30:00,41.17,41.38,41.02,41.29,15235.0,37.7511,37.9437,37.6136,37.8612,15235.0
2017-08-09 10:00:00,41.24,41.25,41.02,41.03,6250.0,37.8153,37.8245,37.6136,37.6227,6250.0
2017-08-09 10:30:00,41.09,41.11,40.82,40.86,8694.0,37.6778,37.6961,37.4302,37.4669,8694.0
2017-08-09 11:00:00,40.84,40.91,40.7,40.7,7082.0,37.4485,37.5127,37.3201,37.3201,7082.0
2017-08-09 11:30:00,40.73,40.89,40.72,40.89,8000.0,37.3477,37.4944,37.3385,37.4944,8000.0
2017-08-09 12:00:00,40.91,40.92,40.85,40.89,6850.0,37.5127,37.5219,37.4577,37.4944,6850.0
2017-08-09 12:30:00,40.89,40.9,40.76,40.81,7917.0,37.4944,37.5035,37.3752,37.421,7917.0
2017-08-09 13:00:00,40.81,40.85,40.79,40.79,4894.0,37.421,37.4577,37.4027,37.4027,4894.0
2017-08-09 13:30:00,40.81,40.83,40.75,40.77,8881.0,37.421,37.4394,37.366,37.3843,8881.0
2017-08-09 14:00:00,40.77,40.77,40.6,40.72,17123.0,37.3843,37.3843,37.2285,37.3385,17123.0
2017-08-09 14:30:00,40.73,40.74,40.65,40.71,11664.0,37.3477,37.3568,37.2743,37.3293,11664.0
2017-08-09 15:00:00,40.71,40.84,40.7,40.81,21549.0,37.3293,37.4485,37.3201,37.421,21549.0
2017-08-09 15:30:00,40.82,40.99,40.8,40.96,76275.0,37.4302,37.5861,37.4118,37.5586,76275.0
2017-08-10 09:30:00,40.76,40.76,40.48,40.49,7278.0,37.3752,37.3752,37.1184,37.1276,7278.0
2017-08-10 10:00:00,40.47,40.47,40.01,40.21,16150.0,37.1092,37.1092,36.6874,36.8708,16150.0
2017-08-10 10:30:00,40.25,40.27,40.01,40.01,8612.0,36.9075,36.9259,36.6874,36.6874,8612.0
2017-08-10 11:00:00,40.01,40.14,39.93,40.07,17318.0,36.6874,36.8067,36.6141,36.7425,17318.0
2017-08-10 11:30:00,40.1,40.2,40.04,40.07,9445.0,36.77,36.8617,36.715,36.7425,9445.0
2017-08-10 12:00:00,40.06,40.14,39.97,40.13,13298.0,36.7333,36.8067,36.6508,36.7975,13298.0
2017-08-10 12:30:00,40.1,40.16,40.01,40.16,8379.0,36.77,36.825,36.6874,36.825,8379.0
2017-08-10 13:00:00,40.18,40.26,40.13,40.26,8500.0,36.8433,36.9167,36.7975,36.9167,8500.0
2017-08-10 13:30:00,40.24,40.24,40.12,40.23,11205.0,36.8983,36.8983,36.7883,36.8892,11205.0
2017-08-10 14:00:00,40.2,40.34,40.14,40.27,11401.0,36.8617,36.99,36.8067,36.9259,11401.0
2017-08-10 14:30:00,40.28,40.37,40.23,40.25,14372.0,36.935,37.0176,36.8892,36.9075,14372.0
2017-08-10 15:00:00,40.25,40.34,40.19,40.23,28576.0,36.9075,36.99,36.8525,36.8892,28576.0
2017-08-10 15:30:00,40.23,40.24,40.12,40.13,88683.0,36.8892,36.8983,36.7883,36.7975,88683.0
2017-08-11 09:30:00,39.83,40.21,39.33,40.14,48552.0,36.5224,36.8708,36.0639,36.8067,48552.0
2017-08-11 10:00:00,40.16,40.39,40.12,40.31,13267.0,36.825,37.0359,36.7883,36.9625,13267.0
2017-08-11 10:30:00,40.31,40.47,40.29,40.43,18571.0,36.9625,37.1092,36.9442,37.0726,18571.0
2017-08-11 11:00:00,40.38,40.42,40.21,40.27,12211.0,37.0267,37.0634,36.8708,36.9259,12211.0
2017-08-11 11:30:00,40.26,40.36,40.24,40.3,13487.0,36.9167,37.0084,36.8983,36.9534,13487.0
2017-08-11 12:00:00,40.32,40.39,40.3,40.33,11935.0,36.9717,37.0359,36.9534,36.9809,11935.0
2017-08-11 12:30:00,40.33,40.33,40.25,40.31,11454.0,36.9809,36.9809,36.9075,36.9625,11454.0
2017-08-11 13:00:00,40.29,40.36,40.26,40.33,13557.0,36.9442,37.0084,36.9167,36.9809,13557.0
2017-08-11 13:30:00,40.35,40.36,40.28,40.32,41216.0,36.9992,37.0084,36.935,36.9717,41216.0
2017-08-11 14:00:00,40.31,40.32,40.22,40.22,15457.0,36.9625,36.9717,36.88,36.88,15457.0
2017-08-11 14:30:00,40.22,40.36,40.15,40.27,23096.0,36.88,37.0084,36.8158,36.9259,23096.0
2017-08-11 15:00:00,40.28,40.29,40.06,40.1,23641.0,36.935,36.9442,36.7333,36.77,23641.0
2017-08-11 15:30:00,40.11,40.27,40.09,40.19,108453.0,36.7791,36.9259,36.7608,36.8525,108453.0
2017-08-14 09:30:00,40.5,40.61,40.33,40.35,15330.0,37.1368,37.2376,36.9809,36.9992,15330.0
2017-08-14 10:00:00,40.4,40.46,40.27,40.34,8168.0,37.0451,37.1001,36.9259,36.99,8168.0
2017-08-14 10:30:00,40.34,40.55,40.34,40.51,4072.0,36.99,37.1826,36.99,37.1459,4072.0
2017-08-14 11:00:00,40.49,40.56,40.41,40.55,3400.0,37.1276,37.1918,37.0542,37.1826,3400.0
2017-08-14 11:30:00,40.58,40.63,40.53,40.54,3133.0,37.2101,37.256,37.1643,37.1734,3133.0
2017-08-14 12:00:00,40.55,40.63,40.39,40.47,28475.0,37.1826,37.256,37.0359,37.1092,28475.0
2017-08-14 12:30:00,40.47,40.49,40.39,40.39,4895.0,37.1092,37.1276,37.0359,37.0359,4895.0
2017-08-14 13:00:00,40.37,40.38,40.27,40.27,9130.0,37.0176,37.0267,36.9259,36.9259,9130.0
2017-08-14 13:30:00,40.26,40.37,40.19,40.3,11438.0,36.9167,37.0176,36.8525,36.9534,11438.0
2017-08-14 14:00:00,40.3,40.5,40.29,40.47,7455.0,36.9534,37.1368,36.9442,37.1092,7455.0
2017-08-14 14:30:00,40.47,40.54,40.42,40.44,12526.0,37.1092,37.1734,37.0634,37.0817,12526.0
2017-08-14 15:00:00,40.44,40.54,40.44,40.54,7393.0,37.0817,37.1734,37.0817,37.1734,7393.0
2017-08-14 15:30:00,40.53,40.61,40.49,40.55,52139.0,37.1643,37.2376,37.1276,37.1826,52139.0
2017-08-15 09:30:00,40.62,40.68,40.46,40.59,7648.0,37.2468,37.3018,37.1001,37.2193,7648.0
2017-08-15 10:00:00,40.62,40.67,40.54,40.59,5722.0,37.2468,37.2926,37.1734,37.2193,5722.0
2017-08-15 10:30:00,40.55,40.57,40.49,40.49,3964.0,37.1826,37.2009,37.1276,37.1276,3964.0
2017-08-15 11:00:00,40.55,40.57,40.35,40.35,8769.0,37.1826,37.2009,36.9992,36.9992,8769.0
2017-08-15 11:30:00,40.38,40.39,40.34,40.37,6771.0,37.0267,37.0359,36.99,37.0176,6771.0
2017-08-15 12:00:00,40.4,40.45,40.39,40.42,4400.0,37.0451,37.0909,37.0359,37.0634,4400.0
2017-08-15 12:30:00,40.39,40.42,40.37,40.37,3300.0,37.0359,37.0634,37.0176,37.0176,3300.0
2017-08-15 13:00:00,40.37,40.39,40.29,40.34,5356.0,37.0176,37.0359,36.9442,36.99,5356.0
2017-08-15 13:30:00,40.38,40.38,40.32,40.33,4600.0,37.0267,37.0267,36.9717,36.9809,4600.0
2017-08-15 14:00:00,40.33,40.4,40.33,40.4,7590.0,36.9809,37.0451,36.9809,37.0451,7590.0
2017-08-15 14:30:00,40.41,40.42,40.37,40.38,6769.0,37.0542,37.0634,37.0176,37.0267,6769.0
2017-08-15 15:00:00,40.36,40.45,40.35,40.42,10965.0,37.0084,37.0909,36.9992,37.0634,10965.0
2017-08-15 15:30:00,40.45,40.45,40.23,40.33,84375.0,37.0909,37.0909,36.8892,36.9809,84375.0
2017-08-16 09:30:00,40.57,40.63,40.42,40.5,9784.0,37.2009,37.256,37.0634,37.1368,9784.0
2017-08-16 10:00:00,40.49,40.75,40.49,40.7,7953.0,37.1276,37.366,37.1276,37.3201,7953.0
2017-08-16 10:30:00,40.71,40.73,40.5,40.51,17458.0,37.3293,37.3477,37.1368,37.1459,17458.0
2017-08-16 11:00:00,40.5,40.53,40.42,40.43,12207.0,37.1368,37.1643,37.0634,37.0726,12207.0
2017-08-16 11:30:00,40.41,40.57,40.4,40.46,12025.0,37.0542,37.2009,37.0451,37.1001,12025.0
2017-08-16 12:00:00,40.44,40.5,40.4,40.4,9080.0,37.0817,37.1368,37.0451,37.0451,9080.0
2017-08-16 12:30:00,40.4,40.45,40.38,40.39,9488.0,37.0451,37.0909,37.0267,37.0359,9488.0
2017-08-16 13:00:00,40.39,40.4,40.27,40.3,13662.0,37.0359,37.0451,36.9259,36.9534,13662.0
2017-08-16 13:30:00,40.3,40.36,40.24,40.36,12567.0,36.9534,37.0084,36.8983,37.0084,12567.0
2017-08-16 14:00:00,40.36,40.42,40.21,40.24,13200.0,37.0084,37.0634,36.8708,36.8983,13200.0
2017-08-16 14:30:00,40.26,40.37,40.21,40.36,14298.0,36.9167,37.0176,36.8708,37.0084,14298.0
2017-08-16 15:00:00,40.33,40.37,40.27,40.33,18039.0,36.9809,37.0176,36.9259,36.9809,18039.0
2017-08-16 15:30:00,40.33,40.4,40.3,40.37,58350.0,36.9809,37.0451,36.9534,37.0176,58350.0
2017-08-17 09:30:00,40.24,40.29,40.02,40.12,4870.0,36.8983,36.9442,36.6966,36.7883,4870.0
2017-08-17 10:00:00,40.2,40.24,39.82,39.95,31092.0,36.8617,36.8983,36.5132,36.6324,31092.0
2017-08-17 10:30:00,39.98,40.09,39.93,40.08,6000.0,36.6599,36.7608,36.6141,36.7516,6000.0
2017-08-17 11:00:00,40.1,40.21,40.03,40.03,7806.0,36.77,36.8708,36.7058,36.7058,7806.0
2017-08-17 11:30:00,40.05,40.06,39.85,39.88,8604.0,36.7241,36.7333,36.5407,36.5682,8604.0
2017-08-17 12:00:00,39.89,39.94,39.78,39.8,6310.0,36.5774,36.6233,36.4765,36.4949,6310.0
2017-08-17 12:30:00,39.77,39.8,39.7,39.71,10949.0,36.4674,36.4949,36.4032,36.4124,10949.0
2017-08-17 13:00:00,39.7,39.72,39.63,39.64,5834.0,36.4032,36.4215,36.339,36.3482,5834.0
2017-08-17 13:30:00,39.65,39.78,39.62,39.78,10906.0,36.3573,36.4765,36.3298,36.4765,10906.0
2017-08-17 14:00:00,39.83,39.86,39.7,39.79,10320.0,36.5224,36.5499,36.4032,36.4857,10320.0
2017-08-17 14:30:00,39.78,39.79,39.64,39.71,9512.0,36.4765,36.4857,36.3482,36.4124,9512.0
2017-08-17 15:00:00,39.69,39.69,39.51,39.54,14373.0,36.394,36.394,36.229,36.2565,14373.0
2017-08-17 15:30:00,39.55,39.58,39.36,39.39,76717.0,36.2656,36.2932,36.0914,36.1189,76717.0
2017-08-18 09:30:00,39.25,39.25,39.04,39.16,12522.0,35.9906,35.9906,35.798,35.908,12522.0
2017-08-18 10:00:00,39.18,39.34,39.18,39.27,5900.0,35.9264,36.0731,35.9264,36.0089,5900.0
2017-08-18 10:30:00,39.25,39.48,39.24,39.48,4982.0,35.9906,36.2015,35.9814,36.2015,4982.0
2017-08-18 11:00:00,39.47,39.61,39.43,39.61,5463.0,36.1923,36.3207,36.1556,36.3207,5463.0
2017-08-18 11:30:00,39.59,39.62,39.45,39.57,15687.0,36.3023,36.3298,36.174,36.284,15687.0
2017-08-18 12:00:00,39.57,39.59,39.46,39.56,19484.0,36.284,36.3023,36.1831,36.2748,19484.0
2017-08-18 12:30:00,39.54,39.57,39.41,39.41,7490.0,36.2565,36.284,36.1373,36.1373,7490.0
2017-08-18 13:00:00,39.4,39.43,39.22,39.25,11467.0,36.1281,36.1556,35.9631,35.9906,11467.0
2017-08-18 13:30:00,39.23,39.34,39.22,39.23,7526.0,35.9722,36.0731,35.9631,35.9722,7526.0
2017-08-18 14:00:00,39.23,39.33,39.21,39.33,10326.0,35.9722,36.0639,35.9539,36.0639,10326.0
2017-08-18 14:30:00,39.32,39.32,39.24,39.27,11595.0,36.0547,36.0547,35.9814,36.0089,11595.0
2017-08-18 15:00:00,39.26,39.33,39.24,39.27,18359.0,35.9997,36.0639,35.9814,36.0089,18359.0
2017-08-18 15:30:00,39.27,39.27,39.09,39.09,72895.0,36.0089,36.0089,35.8438,35.8438,72895.0
2017-08-21 09:30:00,39.08,39.08,38.82,38.86,18157.0,35.8347,35.8347,35.5963,35.6329,18157.0
2017-08-21 10:00:00,38.84,38.88,38.66,38.76,18654.0,35.6146,35.6513,35.4496,35.5413,18654.0
2017-08-21 10:30:00,38.75,38.96,38.75,38.95,28457.0,35.5321,35.7246,35.5321,35.7155,28457.0
2017-08-21 11:00:00,38.94,39.03,38.91,38.96,35096.0,35.7063,35.7888,35.6788,35.7246,35096.0
2017-08-21 11:30:00,38.95,39.0,38.89,38.97,8456.0,35.7155,35.7613,35.6605,35.7338,8456.0
2017-08-21 12:00:00,38.97,38.97,38.83,38.9,9638.0,35.7338,35.7338,35.6054,35.6696,9638.0
2017-08-21 12:30:00,38.92,38.99,38.9,38.95,5285.0,35.688,35.7522,35.6696,35.7155,5285.0
2017-08-21 13:00:00,38.94,38.97,38.9,38.96,4963.0,35.7063,35.7338,35.6696,35.7246,4963.0
2017-08-21 13:30:00,38.96,39.03,38.96,38.99,12660.0,35.7246,35.7888,35.7246,35.7522,12660.0
2017-08-21 14:00:00,39.02,39.07,39.01,39.06,9362.0,35.7797,35.8255,35.7705,35.8163,9362.0
2017-08-21 14:30:00,39.06,39.13,39.03,39.07,8713.0,35.8163,35.8805,35.7888,35.8255,8713.0
2017-08-21 15:00:00,39.06,39.18,39.01,39.14,19216.0,35.8163,35.9264,35.7705,35.8897,19216.0
2017-08-21 15:30:00,39.17,39.28,39.05,39.07,87013.0,35.9172,36.0181,35.8072,35.8255,87013.0
2017-08-22 09:30:00,39.25,39.45,39.12,39.44,5635.0,35.9906,36.174,35.8714,36.1648,5635.0
2017-08-22 10:00:00,39.43,39.54,39.38,39.42,4677.0,36.1556,36.2565,36.1098,36.1464,4677.0
2017-08-22 10:30:00,39.4,39.52,39.36,39.46,3808.0,36.1281,36.2381,36.0914,36.1831,3808.0
2017-08-22 11:00:00,39.46,39.48,39.35,39.42,5106.0,36.1831,36.2015,36.0823,36.1464,5106.0
2017-08-22 11:30:00,39.46,39.57,39.46,39.53,14310.0,36.1831,36.284,36.1831,36.2473,14310.0
2017-08-22 12:00:00,39.53,39.58,39.48,39.5,17788.0,36.2473,36.2932,36.2015,36.2198,17788.0
2017-08-22 12:30:00,39.49,39.5,39.43,39.49,4452.0,36.2106,36.2198,36.1556,36.2106,4452.0
2017-08-22 13:00:00,39.52,39.56,39.49,39.54,4024.0,36.2381,36.2748,36.2106,36.2565,4024.0
2017-08-22 13:30:00,39.53,39.57,39.51,39.53,4971.0,36.2473,36.284,36.229,36.2473,4971.0
2017-08-22 14:00:00,39.56,39.67,39.54,39.67,5871.0,36.2748,36.3757,36.2565,36.3757,5871.0
2017-08-22 14:30:00,39.67,39.71,39.62,39.67,6789.0,36.3757,36.4124,36.3298,36.3757,6789.0
2017-08-22 15:00:00,39.69,39.8,39.68,39.76,5690.0,36.394,36.4949,36.3849,36.4582,5690.0
2017-08-22 15:30:00,39.76,39.79,39.71,39.73,39489.0,36.4582,36.4857,36.4124,36.4307,39489.0
2017-08-23 09:30:00,39.37,39.57,39.28,39.51,28631.0,36.1006,36.284,36.0181,36.229,28631.0
2017-08-23 10:00:00,39.53,39.55,39.37,39.54,12383.0,36.2473,36.2656,36.1006,36.2565,12383.0
2017-08-23 10:30:00,39.54,39.7,39.52,39.66,4503.0,36.2565,36.4032,36.2381,36.3665,4503.0
2017-08-23 11:00:00,39.63,39.66,39.54,39.62,4534.0,36.339,36.3665,36.2565,36.3298,4534.0
2017-08-23 11:30:00,39.62,39.7,39.6,39.68,2599.0,36.3298,36.4032,36.3115,36.3849,2599.0
2017-08-23 12:00:00,39.65,39.71,39.64,39.64,5194.0,36.3573,36.4124,36.3482,36.3482,5194.0
2017-08-23 12:30:00,39.66,39.67,39.55,39.58,7473.0,36.3665,36.3757,36.2656,36.2932,7473.0
2017-08-23 13:00:00,39.59,39.6,39.51,39.52,2553.0,36.3023,36.3115,36.229,36.2381,2553.0
2017-08-23 13:30:00,39.52,39.52,39.44,39.46,5249.0,36.2381,36.2381,36.1648,36.1831,5249.0
2017-08-23 14:00:00,39.47,39.47,39.41,39.41,3909.0,36.1923,36.1923,36.1373,36.1373,3909.0
2017-08-23 14:30:00,39.41,39.46,39.4,39.43,2300.0,36.1373,36.1831,36.1281,36.1556,2300.0
2017-08-23 15:00:00,39.43,39.48,39.41,39.48,7826.0,36.1556,36.2015,36.1373,36.2015,7826.0
2017-08-23 15:30:00,39.48,39.5,39.34,39.35,41660.0,36.2015,36.2198,36.0731,36.0823,41660.0
2017-08-24 09:30:00,39.48,39.51,39.25,39.28,10164.0,36.2015,36.229,35.9906,36.0181,10164.0
2017-08-24 10:00:00,39.28,39.48,39.28,39.47,10300.0,36.0181,36.2015,36.0181,36.1923,10300.0
2017-08-24 10:30:00,39.44,39.5,39.42,39.43,5610.0,36.1648,36.2198,36.1464,36.1556,5610.0
2017-08-24 11:00:00,39.42,39.5,39.35,39.35,4442.0,36.1464,36.2198,36.0823,36.0823,4442.0
2017-08-24 11:30:00,39.35,39.38,39.25,39.32,13661.0,36.0823,36.1098,35.9906,36.0547,13661.0
2017-08-24 12:00:00,39.35,39.36,39.27,39.27,6316.0,36.0823,36.0914,36.0089,36.0089,6316.0
2017-08-24 12:30:00,39.3,39.32,39.21,39.21,12905.0,36.0364,36.0547,35.9539,35.9539,12905.0
2017-08-24 13:00:00,39.2,39.26,39.16,39.21,7105.0,35.9447,35.9997,35.908,35.9539,7105.0
2017-08-24 13:30:00,39.2,39.2,39.1,39.11,6585.0,35.9447,35.9447,35.853,35.8622,6585.0
2017-08-24 14:00:00,39.12,39.16,39.08,39.16,6148.0,35.8714,35.908,35.8347,35.908,6148.0
2017-08-24 14:30:00,39.16,39.2,39.12,39.16,8382.0,35.908,35.9447,35.8714,35.908,8382.0
2017-08-24 15:00:00,39.15,39.24,39.07,39.22,22221.0,35.8989,35.9814,35.8255,35.9631,22221.0
2017-08-24 15:30:00,39.22,39.36,39.18,39.29,72055.0,35.9631,36.0914,35.9264,36.0272,72055.0
2017-08-25 09:30:00,39.51,39.79,39.43,39.73,10956.0,36.229,36.4857,36.1556,36.4307,10956.0
2017-08-25 10:00:00,39.74,39.79,39.67,39.72,7485.0,36.4399,36.4857,36.3757,36.4215,7485.0
2017-08-25 10:30:00,39.73,39.79,39.61,39.69,7454.0,36.4307,36.4857,36.3207,36.394,7454.0
2017-08-25 11:00:00,39.66,39.66,39.57,39.62,6081.0,36.3665,36.3665,36.284,36.3298,6081.0
2017-08-25 11:30:00,39.62,39.63,39.54,39.56,5431.0,36.3298,36.339,36.2565,36.2748,5431.0
2017-08-25 12:00:00,39.55,39.59,39.54,39.56,5957.0,36.2656,36.3023,36.2565,36.2748,5957.0
2017-08-25 12:30:00,39.57,39.58,39.54,39.55,4173.0,36.284,36.2932,36.2565,36.2656,4173.0
2017-08-25 13:00:00,39.55,39.57,39.52,39.53,5433.0,36.2656,36.284,36.2381,36.2473,5433.0
2017-08-25 13:30:00,39.54,39.56,39.51,39.53,4301.0,36.2565,36.2748,36.229,36.2473,4301.0
2017-08-25 14:00:00,39.53,39.54,39.47,39.5,8378.0,36.2473,36.2565,36.1923,36.2198,8378.0
2017-08-25 14:30:00,39.5,39.52,39.47,39.47,7892.0,36.2198,36.2381,36.1923,36.1923,7892.0
2017-08-25 15:00:00,39.48,39.59,39.47,39.59,11377.0,36.2015,36.3023,36.1923,36.3023,11377.0
2017-08-25 15:30:00,39.59,39.59,39.44,39.46,45402.0,36.3023,36.3023,36.1648,36.1831,45402.0
2017-08-28 09:30:00,39.6,39.61,39.43,39.43,6588.0,36.3115,36.3207,36.1556,36.1556,6588.0
2017-08-28 10:00:00,39.43,39.44,39.31,39.31,8950.0,36.1556,36.1648,36.0456,36.0456,8950.0
2017-08-28 10:30:00,39.29,39.41,39.19,39.37,10593.0,36.0272,36.1373,35.9355,36.1006,10593.0
2017-08-28 11:00:00,39.39,39.39,39.28,39.32,6005.0,36.1189,36.1189,36.0181,36.0547,6005.0
2017-08-28 11:30:00,39.33,39.33,39.25,39.26,6142.0,36.0639,36.0639,35.9906,35.9997,6142.0
2017-08-28 12:00:00,39.25,39.33,39.19,39.21,5000.0,35.9906,36.0639,35.9355,35.9539,5000.0
2017-08-28 12:30:00,39.2,39.21,39.16,39.2,4400.0,35.9447,35.9539,35.908,35.9447,4400.0
2017-08-28 13:00:00,39.2,39.31,39.2,39.3,4560.0,35.9447,36.0456,35.9447,36.0364,4560.0
2017-08-28 13:30:00,39.3,39.37,39.29,39.37,6930.0,36.0364,36.1006,36.0272,36.1006,6930.0
2017-08-28 14:00:00,39.35,39.35,39.27,39.3,6200.0,36.0823,36.0823,36.0089,36.0364,6200.0
2017-08-28 14:30:00,39.31,39.36,39.3,39.34,6945.0,36.0456,36.0914,36.0364,36.0731,6945.0
2017-08-28 15:00:00,39.31,39.43,39.3,39.41,10272.0,36.0456,36.1556,36.0364,36.1373,10272.0
2017-08-28 15:30:00,39.44,39.44,39.3,39.35,83012.0,36.1648,36.1648,36.0364,36.0823,83012.0
2017-08-29 09:30:00,39.03,39.22,38.99,39.16,9493.0,35.7888,35.9631,35.7522,35.908,9493.0
2017-08-29 10:00:00,39.19,39.24,39.07,39.21,7958.0,35.9355,35.9814,35.8255,35.9539,7958.0
2017-08-29 10:30:00,39.21,39.31,39.18,39.27,3126.0,35.9539,36.0456,35.9264,36.0089,3126.0
2017-08-29 11:00:00,39.27,39.35,39.24,39.31,6240.0,36.0089,36.0823,35.9814,36.0456,6240.0
2017-08-29 11:30:00,39.33,39.41,39.29,39.36,6239.0,36.0639,36.1373,36.0272,36.0914,6239.0
2017-08-29 12:00:00,39.35,39.43,39.34,39.43,3100.0,36.0823,36.1556,36.0731,36.1556,3100.0
2017-08-29 12:30:00,39.43,39.51,39.41,39.46,2401.0,36.1556,36.229,36.1373,36.1831,2401.0
2017-08-29 13:00:00,39.51,39.58,39.5,39.57,3768.0,36.229,36.2932,36.2198,36.284,3768.0
2017-08-29 13:30:00,39.54,39.58,39.5,39.52,3900.0,36.2565,36.2932,36.2198,36.2381,3900.0
2017-08-29 14:00:00,39.5,39.59,39.47,39.59,19985.0,36.2198,36.3023,36.1923,36.3023,19985.0
2017-08-29 14:30:00,39.59,39.67,39.58,39.65,10150.0,36.3023,36.3757,36.2932,36.3573,10150.0
2017-08-29 15:00:00,39.64,39.71,39.64,39.67,13222.0,36.3482,36.4124,36.3482,36.3757,13222.0
2017-08-29 15:30:00,39.65,39.72,39.64,39.7,51571.0,36.3573,36.4215,36.3482,36.4032,51571.0
2017-08-30 09:30:00,39.66,39.75,39.53,39.75,5342.0,36.3665,36.449,36.2473,36.449,5342.0
2017-08-30 10:00:00,39.75,39.87,39.74,39.81,10332.0,36.449,36.5591,36.4399,36.5041,10332.0
2017-08-30 10:30:00,39.85,39.96,39.81,39.96,3929.0,36.5407,36.6416,36.5041,36.6416,3929.0
2017-08-30 11:00:00,39.95,39.99,39.84,39.87,7874.0,36.6324,36.6691,36.5316,36.5591,7874.0
2017-08-30 11:30:00,39.9,39.98,39.9,39.94,4064.0,36.5866,36.6599,36.5866,36.6233,4064.0
2017-08-30 12:00:00,39.92,39.93,39.89,39.91,5333.0,36.6049,36.6141,36.5774,36.5958,5333.0
2017-08-30 12:30:00,39.9,39.91,39.87,39.9,3781.0,36.5866,36.5958,36.5591,36.5866,3781.0
2017-08-30 13:00:00,39.9,39.98,39.87,39.96,4518.0,36.5866,36.6599,36.5591,36.6416,4518.0
2017-08-30 13:30:00,39.95,40.01,39.93,39.97,6732.0,36.6324,36.6874,36.6141,36.6508,6732.0
2017-08-30 14:00:00,39.96,40.01,39.96,39.98,6045.0,36.6416,36.6874,36.6416,36.6599,6045.0
2017-08-30 14:30:00,40.0,40.09,39.97,40.09,6440.0,36.6783,36.7608,36.6508,36.7608,6440.0
2017-08-30 15:00:00,40.09,40.11,40.03,40.08,12943.0,36.7608,36.7791,36.7058,36.7516,12943.0
2017-08-30 15:30:00,40.08,40.16,40.02,40.13,53835.0,36.7516,36.825,36.6966,36.7975,53835.0
2017-08-31 09:30:00,40.33,40.43,40.18,40.28,8010.0,36.9809,37.0726,36.8433,36.935,8010.0
2017-08-31 10:00:00,40.3,40.3,40.2,40.24,15679.0,36.9534,36.9534,36.8617,36.8983,15679.0
2017-08-31 10:30:00,40.23,40.29,40.18,40.27,24809.0,36.8892,36.9442,36.8433,36.9259,24809.0
2017-08-31 11:00:00,40.26,40.34,40.19,40.2,13299.0,36.9167,36.99,36.8525,36.8617,13299.0
2017-08-31 11:30:00,40.18,40.18,40.11,40.13,6774.0,36.8433,36.8433,36.7791,36.7975,6774.0
2017-08-31 12:00:00,40.1,40.4,40.1,40.36,13133.0,36.77,37.0451,36.77,37.0084,13133.0
2017-08-31 12:30:00,40.35,40.38,40.34,40.35,9994.0,36.9992,37.0267,36.99,36.9992,9994.0
2017-08-31 13:00:00,40.36,40.37,40.23,40.25,11021.0,37.0084,37.0176,36.8892,36.9075,11021.0
2017-08-31 13:30:00,40.25,40.36,40.22,40.34,8232.0,36.9075,37.0084,36.88,36.99,8232.0
2017-08-31 14:00:00,40.33,40.42,40.31,40.42,8363.0,36.9809,37.0634,36.9625,37.0634,8363.0
2017-08-31 14:30:00,40.4,40.57,40.38,40.55,17728.0,37.0451,37.2009,37.0267,37.1826,17728.0
2017-08-31 15:00:00,40.53,40.56,40.36,40.43,39144.0,37.1643,37.1918,37.0084,37.0726,39144.0
2017-08-31 15:30:00,40.4,40.44,40.28,40.37,105778.0,37.0451,37.0817,36.935,37.0176,105778.0
2017-09-01 09:30:00,40.5,40.75,40.44,40.49,4512.0,37.1368,37.366,37.0817,37.1276,4512.0
2017-09-01 10:00:00,40.48,40.69,40.48,40.64,14445.0,37.1184,37.311,37.1184,37.2651,14445.0
2017-09-01 10:30:00,40.61,40.67,40.52,40.63,13818.0,37.2376,37.2926,37.1551,37.256,13818.0
2017-09-01 11:00:00,40.65,40.86,40.57,40.86,17620.0,37.2743,37.4669,37.2009,37.4669,17620.0
2017-09-01 11:30:00,40.86,40.89,40.76,40.78,4199.0,37.4669,37.4944,37.3752,37.3935,4199.0
2017-09-01 12:00:00,40.83,40.88,40.8,40.85,5010.0,37.4394,37.4852,37.4118,37.4577,5010.0
2017-09-01 12:30:00,40.84,40.84,40.76,40.76,10083.0,37.4485,37.4485,37.3752,37.3752,10083.0
2017-09-01 13:00:00,40.74,40.81,40.74,40.79,11382.0,37.3568,37.421,37.3568,37.4027,11382.0
2017-09-01 13:30:00,40.8,40.8,40.71,40.73,7496.0,37.4118,37.4118,37.3293,37.3477,7496.0
2017-09-01 14:00:00,40.73,40.75,40.69,40.71,4543.0,37.3477,37.366,37.311,37.3293,4543.0
2017-09-01 14:30:00,40.71,40.72,40.64,40.69,5798.0,37.3293,37.3385,37.2651,37.311,5798.0
2017-09-01 15:00:00,40.7,40.72,40.59,40.59,10603.0,37.3201,37.3385,37.2193,37.2193,10603.0
2017-09-01 15:30:00,40.59,40.63,40.51,40.55,55985.0,37.2193,37.256,37.1459,37.1826,55985.0
2017-09-05 09:30:00,40.47,40.57,40.23,40.29,21079.0,37.1092,37.2009,36.8892,36.9442,21079.0
2017-09-05 10:00:00,40.23,40.3,40.21,40.26,5707.0,36.8892,36.9534,36.8708,36.9167,5707.0
2017-09-05 10:30:00,40.23,40.27,40.14,40.17,6950.0,36.8892,36.9259,36.8067,36.8342,6950.0
2017-09-05 11:00:00,40.17,40.27,40.13,40.19,7221.0,36.8342,36.9259,36.7975,36.8525,7221.0
2017-09-05 11:30:00,40.21,40.23,40.16,40.23,4540.0,36.8708,36.8892,36.825,36.8892,4540.0
2017-09-05 12:00:00,40.24,40.24,40.02,40.03,12119.0,36.8983,36.8983,36.6966,36.7058,12119.0
2017-09-05 12:30:00,40.0,40.0,39.79,39.93,20699.0,36.6783,36.6783,36.4857,36.6141,20699.0
2017-09-05 13:00:00,39.9,39.9,39.75,39.82,5811.0,36.5866,36.5866,36.449,36.5132,5811.0
2017-09-05 13:30:00,39.79,39.94,39.78,39.9,5735.0,36.4857,36.6233,36.4765,36.5866,5735.0
2017-09-05 14:00:00,39.9,39.94,39.77,39.89,13530.0,36.5866,36.6233,36.4674,36.5774,13530.0
2017-09-05 14:30:00,39.89,39.91,39.77,39.8,7530.0,36.5774,36.5958,36.4674,36.4949,7530.0
2017-09-05 15:00:00,39.81,39.86,39.72,39.86,11859.0,36.5041,36.5499,36.4215,36.5499,11859.0
2017-09-05 15:30:00,39.88,39.9,39.76,39.77,56273.0,36.5682,36.5866,36.4582,36.4674,56273.0
2017-09-06 09:30:00,39.96,40.05,39.81,39.95,9450.0,36.6416,36.7241,36.5041,36.6324,9450.0
2017-09-06 10:00:00,40.0,40.11,39.95,40.05,5409.0,36.6783,36.7791,36.6324,36.7241,5409.0
2017-09-06 10:30:00,40.07,40.2,40.02,40.04,10010.0,36.7425,36.8617,36.6966,36.715,10010.0
2017-09-06 11:00:00,40.05,40.05,39.85,39.87,9331.0,36.7241,36.7241,36.5407,36.5591,9331.0
2017-09-06 11:30:00,39.88,39.89,39.65,39.68,7500.0,36.5682,36.5774,36.3573,36.3849,7500.0
2017-09-06 12:00:00,39.68,39.71,39.58,39.7,11089.0,36.3849,36.4124,36.2932,36.4032,11089.0
2017-09-06 12:30:00,39.68,39.68,39.61,39.65,3412.0,36.3849,36.3849,36.3207,36.3573,3412.0
2017-09-06 13:00:00,39.67,39.81,39.67,39.8,11506.0,36.3757,36.5041,36.3757,36.4949,11506.0
2017-09-06 13:30:00,39.79,39.81,39.75,39.75,3472.0,36.4857,36.5041,36.449,36.449,3472.0
2017-09-06 14:00:00,39.77,39.87,39.75,39.84,6709.0,36.4674,36.5591,36.449,36.5316,6709.0
2017-09-06 14:30:00,39.82,39.83,39.75,39.78,9015.0,36.5132,36.5224,36.449,36.4765,9015.0
2017-09-06 15:00:00,39.78,39.82,39.74,39.81,13609.0,36.4765,36.5132,36.4399,36.5041,13609.0
2017-09-06 15:30:00,39.81,39.83,39.75,39.81,52135.0,36.5041,36.5224,36.449,36.5041,52135.0
2017-09-07 09:30:00,39.92,40.02,39.31,39.31,12766.0,36.6049,36.6966,36.0456,36.0456,12766.0
2017-09-07 10:00:00,39.26,39.26,39.08,39.15,8420.0,35.9997,35.9997,35.8347,35.8989,8420.0
2017-09-07 10:30:00,39.15,39.56,39.12,39.53,19149.0,35.8989,36.2748,35.8714,36.2473,19149.0
2017-09-07 11:00:00,39.53,39.53,39.22,39.22,18935.0,36.2473,36.2473,35.9631,35.9631,18935.0
2017-09-07 11:30:00,39.2,39.33,39.18,39.28,60900.0,35.9447,36.0639,35.9264,36.0181,60900.0
2017-09-07 12:00:00,39.29,39.48,39.29,39.41,7535.0,36.0272,36.2015,36.0272,36.1373,7535.0
2017-09-07 12:30:00,39.41,39.61,39.39,39.61,8000.0,36.1373,36.3207,36.1189,36.3207,8000.0
2017-09-07 13:00:00,39.59,39.59,39.46,39.5,7445.0,36.3023,36.3023,36.1831,36.2198,7445.0
2017-09-07 13:30:00,39.49,39.56,39.44,39.56,6789.0,36.2106,36.2748,36.1648,36.2748,6789.0
2017-09-07 14:00:00,39.55,39.67,39.53,39.67,7739.0,36.2656,36.3757,36.2473,36.3757,7739.0
2017-09-07 14:30:00,39.67,39.69,39.63,39.67,8037.0,36.3757,36.394,36.339,36.3757,8037.0
2017-09-07 15:00:00,39.65,39.72,39.64,39.64,14179.0,36.3573,36.4215,36.3482,36.3482,14179.0
2017-09-07 15:30:00,39.66,39.78,39.65,39.71,30364.0,36.3665,36.4765,36.3573,36.4124,30364.0
2017-09-08 09:30:00,39.49,39.63,39.17,39.17,8723.0,36.3263,36.4551,36.0319,36.0319,8723.0
2017-09-08 10:00:00,39.24,39.53,39.24,39.48,11035.0,36.0963,36.3631,36.0963,36.3171,11035.0
2017-09-08 10:30:00,39.48,39.8,39.48,39.73,13837.0,36.3171,36.6114,36.3171,36.547,13837.0
2017-09-08 11:00:00,39.73,39.8,39.62,39.72,8911.0,36.547,36.6114,36.4459,36.5378,8911.0
2017-09-08 11:30:00,39.71,39.83,39.7,39.73,7714.0,36.5286,36.639,36.5194,36.547,7714.0
2017-09-08 12:00:00,39.77,39.9,39.76,39.86,18222.0,36.5838,36.7034,36.5746,36.6666,18222.0
2017-09-08 12:30:00,39.84,40.0,39.84,40.0,4277.0,36.6482,36.7954,36.6482,36.7954,4277.0
2017-09-08 13:00:00,40.0,40.0,39.86,39.9,7859.0,36.7954,36.7954,36.6666,36.7034,7859.0
2017-09-08 13:30:00,39.87,40.05,39.87,40.02,19671.0,36.6758,36.8414,36.6758,36.8138,19671.0
2017-09-08 14:00:00,40.03,40.14,40.03,40.14,5955.0,36.823,36.9242,36.823,36.9242,5955.0
2017-09-08 14:30:00,40.14,40.17,40.03,40.13,11990.0,36.9242,36.9518,36.823,36.915,11990.0
2017-09-08 15:00:00,40.13,40.22,40.04,40.04,16233.0,36.915,36.9978,36.8322,36.8322,16233.0
2017-09-08 15:30:00,40.03,40.09,39.89,40.08,61325.0,36.823,36.8782,36.6942,36.869,61325.0
2017-09-11 09:30:00,40.53,40.69,40.1,40.58,11255.0,37.283,37.4301,36.8874,37.3289,11255.0
2017-09-11 10:00:00,40.58,40.69,40.44,40.62,10028.0,37.3289,37.4301,37.2002,37.3657,10028.0
2017-09-11 10:30:00,40.63,40.68,40.54,40.65,5992.0,37.3749,37.4209,37.2922,37.3933,5992.0
2017-09-11 11:00:00,40.68,40.85,40.64,40.82,10768.0,37.4209,37.5773,37.3841,37.5497,10768.0
2017-09-11 11:30:00,40.84,40.99,40.83,40.97,23376.0,37.5681,37.7061,37.5589,37.6877,23376.0
2017-09-11 12:00:00,40.99,41.06,40.89,40.92,11300.0,37.7061,37.7705,37.6141,37.6417,11300.0
2017-09-11 12:30:00,40.91,41.01,40.88,40.92,6822.0,37.6325,37.7245,37.6049,37.6417,6822.0
2017-09-11 13:00:00,40.93,40.93,40.86,40.9,5125.0,37.6509,37.6509,37.5865,37.6233,5125.0
2017-09-11 13:30:00,40.93,40.94,40.82,40.84,7500.0,37.6509,37.6601,37.5497,37.5681,7500.0
2017-09-11 14:00:00,40.84,40.97,40.84,40.96,9433.0,37.5681,37.6877,37.5681,37.6785,9433.0
2017-09-11 14:30:00,40.97,41.01,40.95,40.98,9453.0,37.6877,37.7245,37.6693,37.6969,9453.0
2017-09-11 15:00:00,40.99,41.14,40.96,41.01,65908.0,37.7061,37.8441,37.6785,37.7245,65908.0
2017-09-11 15:30:00,41.0,41.06,40.88,40.92,94590.0,37.7153,37.7705,37.6049,37.6417,94590.0
2017-09-12 09:30:00,41.18,41.4,41.04,41.16,13047.0,37.8809,38.0833,37.7521,37.8625,13047.0
2017-09-12 10:00:00,41.18,41.24,41.12,41.21,10135.0,37.8809,37.9361,37.8257,37.9085,10135.0
2017-09-12 10:30:00,41.18,41.22,41.0,41.03,9817.0,37.8809,37.9177,37.7153,37.7429,9817.0
2017-09-12 11:00:00,41.01,41.09,40.96,41.08,11788.0,37.7245,37.7981,37.6785,37.7889,11788.0
2017-09-12 11:30:00,41.06,41.16,41.06,41.14,10146.0,37.7705,37.8625,37.7705,37.8441,10146.0
2017-09-12 12:00:00,41.14,41.32,41.11,41.32,14397.0,37.8441,38.0097,37.8165,38.0097,14397.0
2017-09-12 12:30:00,41.31,41.34,41.24,41.24,9932.0,38.0005,38.0281,37.9361,37.9361,9932.0
2017-09-12 13:00:00,41.26,41.31,41.24,41.29,11827.0,37.9545,38.0005,37.9361,37.9821,11827.0
2017-09-12 13:30:00,41.29,41.29,41.2,41.2,10845.0,37.9821,37.9821,37.8993,37.8993,10845.0
2017-09-12 14:00:00,41.2,41.2,41.07,41.08,11233.0,37.8993,37.8993,37.7797,37.7889,11233.0
2017-09-12 14:30:00,41.07,41.26,41.07,41.25,9796.0,37.7797,37.9545,37.7797,37.9453,9796.0
2017-09-12 15:00:00,41.24,41.38,41.23,41.38,18485.0,37.9361,38.0649,37.9269,38.0649,18485.0
2017-09-12 15:30:00,41.37,41.43,41.32,41.39,44763.0,38.0557,38.1109,38.0097,38.0741,44763.0
2017-09-13 09:30:00,41.34,41.4,41.29,41.36,8797.0,38.0281,38.0833,37.9821,38.0465,8797.0
2017-09-13 10:00:00,41.38,41.42,41.27,41.36,5519.0,38.0649,38.1017,37.9637,38.0465,5519.0
2017-09-13 10:30:00,41.4,41.4,41.28,41.35,8285.0,38.0833,38.0833,37.9729,38.0373,8285.0
2017-09-13 11:00:00,41.37,41.44,41.37,41.43,12675.0,38.0557,38.12,38.0557,38.1109,12675.0
2017-09-13 11:30:00,41.43,41.43,41.37,41.43,5100.0,38.1109,38.1109,38.0557,38.1109,5100.0
2017-09-13 12:00:00,41.45,41.45,41.32,41.38,6824.0,38.1292,38.1292,38.0097,38.0649,6824.0
2017-09-13 12:30:00,41.4,41.46,41.39,41.43,9067.0,38.0833,38.1384,38.0741,38.1109,9067.0
2017-09-13 13:00:00,41.43,41.47,41.42,41.46,7749.0,38.1109,38.1476,38.1017,38.1384,7749.0
2017-09-13 13:30:00,41.46,41.5,41.44,41.48,7139.0,38.1384,38.1752,38.12,38.1568,7139.0
2017-09-13 14:00:00,41.46,41.65,41.46,41.64,8165.0,38.1384,38.3132,38.1384,38.304,8165.0
2017-09-13 14:30:00,41.62,41.67,41.56,41.66,9443.0,38.2856,38.3316,38.2304,38.3224,9443.0
2017-09-13 15:00:00,41.66,41.66,41.48,41.48,12684.0,38.3224,38.3224,38.1568,38.1568,12684.0
2017-09-13 15:30:00,41.48,41.5,41.33,41.39,64686.0,38.1568,38.1752,38.0189,38.0741,64686.0
2017-09-14 09:30:00,41.38,41.57,41.25,41.5,7663.0,38.0649,38.2396,37.9453,38.1752,7663.0
2017-09-14 10:00:00,41.52,41.63,41.51,41.55,27926.0,38.1936,38.2948,38.1844,38.2212,27926.0
2017-09-14 10:30:00,41.54,41.56,41.46,41.54,13257.0,38.212,38.2304,38.1384,38.212,13257.0
2017-09-14 11:00:00,41.58,41.58,41.46,41.49,12671.0,38.2488,38.2488,38.1384,38.166,12671.0
2017-09-14 11:30:00,41.47,41.57,41.47,41.57,10386.0,38.1476,38.2396,38.1476,38.2396,10386.0
2017-09-14 12:00:00,41.57,41.62,41.54,41.61,6741.0,38.2396,38.2856,38.212,38.2764,6741.0
2017-09-14 12:30:00,41.61,41.66,41.59,41.63,6513.0,38.2764,38.3224,38.258,38.2948,6513.0
2017-09-14 13:00:00,41.62,41.63,41.52,41.62,27633.0,38.2856,38.2948,38.1936,38.2856,27633.0
2017-09-14 13:30:00,41.63,41.7,41.63,41.67,12940.0,38.2948,38.3592,38.2948,38.3316,12940.0
2017-09-14 14:00:00,41.66,41.79,41.66,41.76,12873.0,38.3224,38.442,38.3224,38.4144,12873.0
2017-09-14 14:30:00,41.76,41.82,41.76,41.81,16068.0,38.4144,38.4696,38.4144,38.4604,16068.0
2017-09-14 15:00:00,41.8,41.82,41.77,41.81,25435.0,38.4512,38.4696,38.4236,38.4604,25435.0
2017-09-14 15:30:00,41.81,41.89,41.72,41.89,67635.0,38.4604,38.534,38.3776,38.534,67635.0
2017-09-15 09:30:00,41.81,42.26,41.81,42.03,88325.0,38.4604,38.8744,38.4604,38.6628,88325.0
2017-09-15 10:00:00,42.01,42.04,41.69,41.82,41388.0,38.6444,38.672,38.35,38.4696,41388.0
2017-09-15 10:30:00,41.81,41.83,41.66,41.78,13056.0,38.4604,38.4788,38.3224,38.4328,13056.0
2017-09-15 11:00:00,41.76,41.98,41.75,41.97,14966.0,38.4144,38.6168,38.4052,38.6076,14966.0
2017-09-15 11:30:00,41.94,42.0,41.94,41.97,8108.0,38.58,38.6352,38.58,38.6076,8108.0
2017-09-15 12:00:00,41.95,42.0,41.91,41.99,8988.0,38.5892,38.6352,38.5524,38.626,8988.0
2017-09-15 12:30:00,42.0,42.0,41.9,41.95,38526.0,38.6352,38.6352,38.5432,38.5892,38526.0
2017-09-15 13:00:00,41.97,41.97,41.89,41.94,16261.0,38.6076,38.6076,38.534,38.58,16261.0
2017-09-15 13:30:00,41.94,42.02,41.9,41.99,6403.0,38.58,38.6536,38.5432,38.626,6403.0
2017-09-15 14:00:00,42.0,42.16,42.0,42.12,14231.0,38.6352,38.7824,38.6352,38.7456,14231.0
2017-09-15 14:30:00,42.13,42.19,42.1,42.1,15453.0,38.7548,38.81,38.7272,38.7272,15453.0
2017-09-15 15:00:00,42.1,42.15,42.08,42.12,12889.0,38.7272,38.7732,38.7088,38.7456,12889.0
2017-09-15 15:30:00,42.12,42.21,42.02,42.19,70322.0,38.7456,38.8284,38.6536,38.81,70322.0
2017-09-18 09:30:00,42.32,42.49,42.26,42.43,18708.0,38.9295,39.0859,38.8744,39.0307,18708.0
2017-09-18 10:00:00,42.41,42.54,42.38,42.5,16605.0,39.0123,39.1319,38.9847,39.0951,16605.0
2017-09-18 10:30:00,42.53,42.54,42.37,42.37,7689.0,39.1227,39.1319,38.9755,38.9755,7689.0
2017-09-18 11:00:00,42.4,42.48,42.35,42.47,6537.0,39.0031,39.0767,38.9571,39.0675,6537.0
2017-09-18 11:30:00,42.45,42.45,42.39,42.42,5480.0,39.0491,39.0491,38.9939,39.0215,5480.0
2017-09-18 12:00:00,42.45,42.5,42.42,42.43,7816.0,39.0491,39.0951,39.0215,39.0307,7816.0
2017-09-18 12:30:00,42.44,42.58,42.43,42.52,43307.0,39.0399,39.1687,39.0307,39.1135,43307.0
2017-09-18 13:00:00,42.53,42.56,42.46,42.51,7713.0,39.1227,39.1503,39.0583,39.1043,7713.0
2017-09-18 13:30:00,42.51,42.7,42.5,42.7,29999.0,39.1043,39.2791,39.0951,39.2791,29999.0
2017-09-18 14:00:00,42.69,42.7,42.54,42.56,17708.0,39.2699,39.2791,39.1319,39.1503,17708.0
2017-09-18 14:30:00,42.56,42.57,42.48,42.53,9355.0,39.1503,39.1595,39.0767,39.1227,9355.0
2017-09-18 15:00:00,42.54,42.57,42.48,42.54,13521.0,39.1319,39.1595,39.0767,39.1319,13521.0
2017-09-18 15:30:00,42.55,42.65,42.53,42.64,38082.0,39.1411,39.2331,39.1227,39.2239,38082.0
2017-09-19 09:30:00,42.64,42.8,42.54,42.72,27170.0,39.2239,39.3711,39.1319,39.2975,27170.0
2017-09-19 10:00:00,42.74,43.01,42.7,42.81,70306.0,39.3159,39.5643,39.2791,39.3803,70306.0
2017-09-19 10:30:00,42.79,42.81,42.71,42.73,69365.0,39.3619,39.3803,39.2883,39.3067,69365.0
2017-09-19 11:00:00,42.73,42.86,42.58,42.74,187140.0,39.3067,39.4263,39.1687,39.3159,187140.0
2017-09-19 11:30:00,42.75,42.94,42.75,42.84,7418.0,39.3251,39.4999,39.3251,39.4079,7418.0
2017-09-19 12:00:00,42.85,42.93,42.82,42.91,15741.0,39.4171,39.4907,39.3895,39.4723,15741.0
2017-09-19 12:30:00,42.93,43.02,42.91,42.92,29198.0,39.4907,39.5735,39.4723,39.4815,29198.0
2017-09-19 13:00:00,42.95,43.02,42.92,43.0,19840.0,39.5091,39.5735,39.4815,39.5551,19840.0
2017-09-19 13:30:00,42.99,43.07,42.96,43.0,25809.0,39.5459,39.6195,39.5183,39.5551,25809.0
2017-09-19 14:00:00,43.02,43.22,43.0,43.1,15647.0,39.5735,39.7574,39.5551,39.6471,15647.0
2017-09-19 14:30:00,43.12,43.18,43.11,43.13,7877.0,39.6655,39.7206,39.6563,39.6747,7877.0
2017-09-19 15:00:00,43.14,43.19,43.11,43.19,68329.0,39.6839,39.7298,39.6563,39.7298,68329.0
2017-09-19 15:30:00,43.2,43.23,43.1,43.17,59742.0,39.739,39.7666,39.6471,39.7115,59742.0
2017-09-20 09:30:00,43.37,43.37,43.2,43.3,11698.0,39.8954,39.8954,39.739,39.831,11698.0
2017-09-20 10:00:00,43.26,43.31,42.99,42.99,12584.0,39.7942,39.8402,39.5459,39.5459,12584.0
2017-09-20 10:30:00,42.99,43.06,42.84,42.98,11970.0,39.5459,39.6103,39.4079,39.5367,11970.0
2017-09-20 11:00:00,42.99,43.51,42.99,43.51,39655.0,39.5459,40.0242,39.5459,40.0242,39655.0
2017-09-20 11:30:00,43.51,43.52,43.39,43.43,4340.0,40.0242,40.0334,39.9138,39.9506,4340.0
2017-09-20 12:00:00,43.4,43.47,43.4,43.41,4452.0,39.923,39.9874,39.923,39.9322,4452.0
2017-09-20 12:30:00,43.41,43.48,43.4,43.48,5470.0,39.9322,39.9966,39.923,39.9966,5470.0
2017-09-20 13:00:00,43.47,43.47,43.38,43.42,7699.0,39.9874,39.9874,39.9046,39.9414,7699.0
2017-09-20 13:30:00,43.4,43.43,43.33,43.43,6401.0,39.923,39.9506,39.8586,39.9506,6401.0
2017-09-20 14:00:00,43.4,43.48,43.32,43.34,20665.0,39.923,39.9966,39.8494,39.8678,20665.0
2017-09-20 14:30:00,43.37,43.49,43.33,43.42,20390.0,39.8954,40.0058,39.8586,39.9414,20390.0
2017-09-20 15:00:00,43.4,43.52,43.4,43.45,35607.0,39.923,40.0334,39.923,39.969,35607.0
2017-09-20 15:30:00,43.44,43.47,43.34,43.39,97004.0,39.9598,39.9874,39.8678,39.9138,97004.0
2017-09-21 09:30:00,43.43,43.43,43.31,43.36,8979.0,39.9506,39.9506,39.8402,39.8862,8979.0
2017-09-21 10:00:00,43.41,43.45,43.37,43.45,7550.0,39.9322,39.969,39.8954,39.969,7550.0
2017-09-21 10:30:00,43.45,43.47,43.26,43.27,13873.0,39.969,39.9874,39.7942,39.8034,13873.0
2017-09-21 11:00:00,43.28,43.38,43.26,43.34,5085.0,39.8126,39.9046,39.7942,39.8678,5085.0
2017-09-21 11:30:00,43.33,43.37,43.31,43.32,4119.0,39.8586,39.8954,39.8402,39.8494,4119.0
2017-09-21 12:00:00,43.31,43.38,43.3,43.34,6500.0,39.8402,39.9046,39.831,39.8678,6500.0
2017-09-21 12:30:00,43.34,43.44,43.34,43.4,6716.0,39.8678,39.9598,39.8678,39.923,6716.0
2017-09-21 13:00:00,43.4,43.42,43.36,43.41,7919.0,39.923,39.9414,39.8862,39.9322,7919.0
2017-09-21 13:30:00,43.42,43.51,43.41,43.51,9224.0,39.9414,40.0242,39.9322,40.0242,9224.0
2017-09-21 14:00:00,43.53,43.55,43.46,43.54,35833.0,40.0426,40.061,39.9782,40.0518,35833.0
2017-09-21 14:30:00,43.56,43.56,43.41,43.46,21165.0,40.0702,40.0702,39.9322,39.9782,21165.0
2017-09-21 15:00:00,43.45,43.47,43.37,43.38,8624.0,39.969,39.9874,39.8954,39.9046,8624.0
2017-09-21 15:30:00,43.39,43.43,43.23,43.28,72485.0,39.9138,39.9506,39.7666,39.8126,72485.0
2017-09-22 09:30:00,43.24,43.72,43.24,43.72,14237.0,39.7758,40.2174,39.7758,40.2174,14237.0
2017-09-22 10:00:00,43.69,44.06,43.69,44.01,42986.0,40.1898,40.5301,40.1898,40.4842,42986.0
2017-09-22 10:30:00,44.0,44.26,43.99,44.15,56679.0,40.475,40.7141,40.4658,40.6129,56679.0
2017-09-22 11:00:00,44.15,44.29,44.14,44.27,34298.0,40.6129,40.7417,40.6037,40.7233,34298.0
2017-09-22 11:30:00,44.25,44.45,44.21,44.4,25010.0,40.7049,40.8889,40.6681,40.8429,25010.0
2017-09-22 12:00:00,44.4,44.57,44.36,44.37,37795.0,40.8429,40.9993,40.8061,40.8153,37795.0
2017-09-22 12:30:00,44.35,44.4,44.29,44.3,17475.0,40.7969,40.8429,40.7417,40.7509,17475.0
2017-09-22 13:00:00,44.29,44.29,44.08,44.21,11478.0,40.7417,40.7417,40.5485,40.6681,11478.0
2017-09-22 13:30:00,44.23,44.4,44.21,44.23,37380.0,40.6865,40.8429,40.6681,40.6865,37380.0
2017-09-22 14:00:00,44.23,44.38,44.23,44.38,14516.0,40.6865,40.8245,40.6865,40.8245,14516.0
2017-09-22 14:30:00,44.36,44.42,44.29,44.35,13789.0,40.8061,40.8613,40.7417,40.7969,13789.0
2017-09-22 15:00:00,44.34,44.41,44.3,44.34,42854.0,40.7877,40.8521,40.7509,40.7877,42854.0
2017-09-22 15:30:00,44.34,44.52,44.32,44.43,78270.0,40.7877,40.9533,40.7693,40.8705,78270.0
2017-09-25 09:30:00,44.36,44.66,44.33,44.45,58903.0,40.8061,41.0821,40.7785,40.8889,58903.0
2017-09-25 10:00:00,44.43,44.81,44.41,44.5,76225.0,40.8705,41.2201,40.8521,40.9349,76225.0
2017-09-25 10:30:00,44.42,44.56,44.42,44.48,43502.0,40.8613,40.9901,40.8613,40.9165,43502.0
2017-09-25 11:00:00,44.48,44.51,44.26,44.48,33292.0,40.9165,40.9441,40.7141,40.9165,33292.0
2017-09-25 11:30:00,44.47,44.53,44.45,44.52,32514.0,40.9073,40.9625,40.8889,40.9533,32514.0
2017-09-25 12:00:00,44.5,44.66,44.5,44.6,21709.0,40.9349,41.0821,40.9349,41.0269,21709.0
2017-09-25 12:30:00,44.61,44.67,44.54,44.56,25574.0,41.0361,41.0913,40.9717,40.9901,25574.0
2017-09-25 13:00:00,44.57,44.65,44.57,44.62,12598.0,40.9993,41.0729,40.9993,41.0453,12598.0
2017-09-25 13:30:00,44.61,44.63,44.54,44.63,16434.0,41.0361,41.0545,40.9717,41.0545,16434.0
2017-09-25 14:00:00,44.63,44.65,44.58,44.6,19563.0,41.0545,41.0729,41.0085,41.0269,19563.0
2017-09-25 14:30:00,44.6,44.64,44.53,44.61,15998.0,41.0269,41.0637,40.9625,41.0361,15998.0
2017-09-25 15:00:00,44.61,44.62,44.53,44.62,32844.0,41.0361,41.0453,40.9625,41.0453,32844.0
2017-09-25 15:30:00,44.63,44.63,44.4,44.52,96898.0,41.0545,41.0545,40.8429,40.9533,96898.0
2017-09-26 09:30:00,44.74,44.78,44.28,44.33,12965.0,41.1557,41.1925,40.7325,40.7785,12965.0
2017-09-26 10:00:00,44.29,44.45,44.27,44.39,19664.0,40.7417,40.8889,40.7233,40.8337,19664.0
2017-09-26 10:30:00,44.38,44.51,44.31,44.46,52637.0,40.8245,40.9441,40.7601,40.8981,52637.0
2017-09-26 11:00:00,44.51,44.52,44.4,44.4,17419.0,40.9441,40.9533,40.8429,40.8429,17419.0
2017-09-26 11:30:00,44.4,44.53,44.34,44.5,16138.0,40.8429,40.9625,40.7877,40.9349,16138.0
2017-09-26 12:00:00,44.5,44.52,44.45,44.52,12354.0,40.9349,40.9533,40.8889,40.9533,12354.0
2017-09-26 12:30:00,44.52,44.54,44.44,44.47,11272.0,40.9533,40.9717,40.8797,40.9073,11272.0
2017-09-26 13:00:00,44.48,44.54,44.45,44.51,15187.0,40.9165,40.9717,40.8889,40.9441,15187.0
2017-09-26 13:30:00,44.51,44.63,44.5,44.59,11491.0,40.9441,41.0545,40.9349,41.0177,11491.0
2017-09-26 14:00:00,44.59,44.61,44.44,44.47,21815.0,41.0177,41.0361,40.8797,40.9073,21815.0
2017-09-26 14:30:00,44.47,44.6,44.47,44.55,14510.0,40.9073,41.0269,40.9073,40.9809,14510.0
2017-09-26 15:00:00,44.56,44.7,44.56,44.69,29317.0,40.9901,41.1189,40.9901,41.1097,29317.0
2017-09-26 15:30:00,44.67,44.68,44.34,44.39,231963.0,41.0913,41.1005,40.7877,40.8337,231963.0
2017-09-27 09:30:00,44.57,44.95,44.38,44.41,17188.0,40.9993,41.3488,40.8245,40.8521,17188.0
2017-09-27 10:00:00,44.4,44.46,44.27,44.36,20100.0,40.8429,40.8981,40.7233,40.8061,20100.0
2017-09-27 10:30:00,44.38,44.38,44.17,44.24,13439.0,40.8245,40.8245,40.6313,40.6957,13439.0
2017-09-27 11:00:00,44.27,44.32,44.24,44.24,7160.0,40.7233,40.7693,40.6957,40.6957,7160.0
2017-09-27 11:30:00,44.24,44.24,44.07,44.13,20589.0,40.6957,40.6957,40.5393,40.5945,20589.0
2017-09-27 12:00:00,44.11,44.21,44.07,44.19,10807.0,40.5761,40.6681,40.5393,40.6497,10807.0
2017-09-27 12:30:00,44.19,44.26,44.11,44.2,20624.0,40.6497,40.7141,40.5761,40.6589,20624.0
2017-09-27 13:00:00,44.2,44.35,44.2,44.35,18820.0,40.6589,40.7969,40.6589,40.7969,18820.0
2017-09-27 13:30:00,44.37,44.61,44.3,44.61,20367.0,40.8153,41.0361,40.7509,41.0361,20367.0
2017-09-27 14:00:00,44.64,44.68,44.4,44.4,21349.0,41.0637,41.1005,40.8429,40.8429,21349.0
2017-09-27 14:30:00,44.4,44.46,44.37,44.42,25383.0,40.8429,40.8981,40.8153,40.8613,25383.0
2017-09-27 15:00:00,44.43,44.57,44.39,44.4,38475.0,40.8705,40.9993,40.8337,40.8429,38475.0
2017-09-27 15:30:00,44.41,44.46,44.24,44.26,119492.0,40.8521,40.8981,40.6957,40.7141,119492.0
2017-09-28 09:30:00,44.21,44.37,43.85,43.96,17279.0,40.6681,40.8153,40.337,40.4382,17279.0
2017-09-28 10:00:00,43.87,43.9,43.73,43.73,12105.0,40.3554,40.383,40.2266,40.2266,12105.0
2017-09-28 10:30:00,43.68,43.79,43.54,43.72,13885.0,40.1806,40.2818,40.0518,40.2174,13885.0
2017-09-28 11:00:00,43.75,43.81,43.68,43.68,7246.0,40.245,40.3002,40.1806,40.1806,7246.0
2017-09-28 11:30:00,43.72,43.87,43.68,43.87,15381.0,40.2174,40.3554,40.1806,40.3554,15381.0
2017-09-28 12:00:00,43.87,43.99,43.84,43.9,8960.0,40.3554,40.4658,40.3278,40.383,8960.0
2017-09-28 12:30:00,43.89,44.03,43.89,44.01,8087.0,40.3738,40.5026,40.3738,40.4842,8087.0
2017-09-28 13:00:00,43.99,44.07,43.94,44.01,5664.0,40.4658,40.5393,40.4198,40.4842,5664.0
2017-09-28 13:30:00,44.0,44.06,43.98,44.03,5915.0,40.475,40.5301,40.4566,40.5026,5915.0
2017-09-28 14:00:00,44.03,44.13,44.03,44.04,10036.0,40.5026,40.5945,40.5026,40.5118,10036.0
2017-09-28 14:30:00,44.03,44.07,44.02,44.03,5805.0,40.5026,40.5393,40.4934,40.5026,5805.0
2017-09-28 15:00:00,44.04,44.23,44.03,44.06,15444.0,40.5118,40.6865,40.5026,40.5301,15444.0
2017-09-28 15:30:00,44.06,44.13,44.05,44.1,49560.0,40.5301,40.5945,40.521,40.5669,49560.0
2017-09-29 09:30:00,44.17,44.17,43.76,43.93,10263.0,40.6313,40.6313,40.2542,40.4106,10263.0
2017-09-29 10:00:00,43.98,44.14,43.98,44.14,10377.0,40.4566,40.6037,40.4566,40.6037,10377.0
2017-09-29 10:30:00,44.14,44.17,44.02,44.15,10722.0,40.6037,40.6313,40.4934,40.6129,10722.0
2017-09-29 11:00:00,44.15,44.15,43.98,43.98,9721.0,40.6129,40.6129,40.4566,40.4566,9721.0
2017-09-29 11:30:00,43.98,43.99,43.88,43.9,8698.0,40.4566,40.4658,40.3646,40.383,8698.0
2017-09-29 12:00:00,43.88,43.94,43.84,43.94,20751.0,40.3646,40.4198,40.3278,40.4198,20751.0
2017-09-29 12:30:00,43.95,43.97,43.92,43.92,8134.0,40.429,40.4474,40.4014,40.4014,8134.0
2017-09-29 13:00:00,43.92,43.98,43.92,43.96,13234.0,40.4014,40.4566,40.4014,40.4382,13234.0
2017-09-29 13:30:00,43.97,44.09,43.97,44.03,12819.0,40.4474,40.5577,40.4474,40.5026,12819.0
2017-09-29 14:00:00,44.03,44.21,44.01,44.19,11205.0,40.5026,40.6681,40.4842,40.6497,11205.0
2017-09-29 14:30:00,44.2,44.3,44.18,44.26,23368.0,40.6589,40.7509,40.6405,40.7141,23368.0
2017-09-29 15:00:00,44.26,44.26,44.22,44.25,35481.0,40.7141,40.7141,40.6773,40.7049,35481.0
2017-09-29 15:30:00,44.25,44.32,44.2,44.28,89118.0,40.7049,40.7693,40.6589,40.7325,89118.0
2017-10-02 09:30:00,44.22,44.56,44.07,44.17,14670.0,40.6773,40.9901,40.5393,40.6313,14670.0
2017-10-02 10:00:00,44.17,44.4,44.16,44.25,12505.0,40.6313,40.8429,40.6221,40.7049,12505.0
2017-10-02 10:30:00,44.26,44.32,44.23,44.29,7973.0,40.7141,40.7693,40.6865,40.7417,7973.0
2017-10-02 11:00:00,44.3,44.33,44.06,44.1,13181.0,40.7509,40.7785,40.5301,40.5669,13181.0
2017-10-02 11:30:00,44.11,44.32,44.1,44.3,13035.0,40.5761,40.7693,40.5669,40.7509,13035.0
2017-10-02 12:00:00,44.3,44.42,44.23,44.36,12442.0,40.7509,40.8613,40.6865,40.8061,12442.0
2017-10-02 12:30:00,44.37,44.4,44.28,44.36,29190.0,40.8153,40.8429,40.7325,40.8061,29190.0
2017-10-02 13:00:00,44.35,44.48,44.35,44.44,10350.0,40.7969,40.9165,40.7969,40.8797,10350.0
2017-10-02 13:30:00,44.44,44.62,44.43,44.61,10458.0,40.8797,41.0453,40.8705,41.0361,10458.0
2017-10-02 14:00:00,44.59,44.62,44.51,44.55,8812.0,41.0177,41.0453,40.9441,40.9809,8812.0
2017-10-02 14:30:00,44.53,44.61,44.49,44.6,12437.0,40.9625,41.0361,40.9257,41.0269,12437.0
2017-10-02 15:00:00,44.59,44.6,44.5,44.57,24621.0,41.0177,41.0269,40.9349,40.9993,24621.0
2017-10-02 15:30:00,44.57,44.6,44.47,44.56,107492.0,40.9993,41.0269,40.9073,40.9901,107492.0
2017-10-03 09:30:00,44.74,44.91,44.59,44.71,22970.0,41.1557,41.3121,41.0177,41.1281,22970.0
2017-10-03 10:00:00,44.74,44.79,44.51,44.56,19163.0,41.1557,41.2017,40.9441,40.9901,19163.0
2017-10-03 10:30:00,44.58,44.71,44.49,44.51,25117.0,41.0085,41.1281,40.9257,40.9441,25117.0
2017-10-03 11:00:00,44.52,44.63,44.42,44.63,35041.0,40.9533,41.0545,40.8613,41.0545,35041.0
2017-10-03 11:30:00,44.64,44.83,44.58,44.64,214976.0,41.0637,41.2385,41.0085,41.0637,214976.0
2017-10-03 12:00:00,44.65,44.77,44.59,44.6,19992.0,41.0729,41.1833,41.0177,41.0269,19992.0
2017-10-03 12:30:00,44.56,44.66,44.51,44.63,21407.0,40.9901,41.0821,40.9441,41.0545,21407.0
2017-10-03 13:00:00,44.63,44.76,44.6,44.74,14292.0,41.0545,41.1741,41.0269,41.1557,14292.0
2017-10-03 13:30:00,44.74,44.84,44.74,44.82,20969.0,41.1557,41.2477,41.1557,41.2293,20969.0
2017-10-03 14:00:00,44.81,44.83,44.74,44.83,19784.0,41.2201,41.2385,41.1557,41.2385,19784.0
2017-10-03 14:30:00,44.83,44.92,44.83,44.9,17381.0,41.2385,41.3213,41.2385,41.3029,17381.0
2017-10-03 15:00:00,44.91,45.0,44.84,44.91,35998.0,41.3121,41.3948,41.2477,41.3121,35998.0
2017-10-03 15:30:00,44.9,44.91,44.76,44.84,89031.0,41.3029,41.3121,41.1741,41.2477,89031.0
2017-10-04 09:30:00,44.92,45.09,44.89,44.99,16397.0,41.3213,41.4776,41.2937,41.3856,16397.0
2017-10-04 10:00:00,44.96,44.97,44.73,44.86,15993.0,41.358,41.3672,41.1465,41.2661,15993.0
2017-10-04 10:30:00,44.9,44.93,44.71,44.86,10514.0,41.3029,41.3304,41.1281,41.2661,10514.0
2017-10-04 11:00:00,44.88,44.88,44.73,44.78,14131.0,41.2845,41.2845,41.1465,41.1925,14131.0
2017-10-04 11:30:00,44.78,44.83,44.72,44.82,11847.0,41.1925,41.2385,41.1373,41.2293,11847.0
2017-10-04 12:00:00,44.82,44.86,44.74,44.81,18685.0,41.2293,41.2661,41.1557,41.2201,18685.0
2017-10-04 12:30:00,44.82,44.86,44.8,44.82,28752.0,41.2293,41.2661,41.2109,41.2293,28752.0
2017-10-04 13:00:00,44.81,44.96,44.79,44.95,16383.0,41.2201,41.358,41.2017,41.3488,16383.0
2017-10-04 13:30:00,44.95,45.03,44.83,44.9,26843.0,41.3488,41.4224,41.2385,41.3029,26843.0
2017-10-04 14:00:00,44.84,44.97,44.78,44.78,15287.0,41.2477,41.3672,41.1925,41.1925,15287.0
2017-10-04 14:30:00,44.79,44.81,44.7,44.76,21821.0,41.2017,41.2201,41.1189,41.1741,21821.0
2017-10-04 15:00:00,44.76,44.81,44.7,44.72,23197.0,41.1741,41.2201,41.1189,41.1373,23197.0
2017-10-04 15:30:00,44.7,44.73,44.62,44.72,76960.0,41.1189,41.1465,41.0453,41.1373,76960.0
2017-10-05 09:30:00,44.89,44.93,44.63,44.72,267798.0,41.2937,41.3304,41.0545,41.1373,267798.0
2017-10-05 10:00:00,44.75,45.04,44.74,44.84,11005.0,41.1649,41.4316,41.1557,41.2477,11005.0
2017-10-05 10:30:00,44.84,44.95,44.81,44.84,13427.0,41.2477,41.3488,41.2201,41.2477,13427.0
2017-10-05 11:00:00,44.84,44.87,44.79,44.87,9911.0,41.2477,41.2753,41.2017,41.2753,9911.0
2017-10-05 11:30:00,44.86,45.04,44.85,44.89,26666.0,41.2661,41.4316,41.2569,41.2937,26666.0
2017-10-05 12:00:00,44.88,44.97,44.85,44.86,12140.0,41.2845,41.3672,41.2569,41.2661,12140.0
2017-10-05 12:30:00,44.85,44.88,44.79,44.84,62670.0,41.2569,41.2845,41.2017,41.2477,62670.0
2017-10-05 13:00:00,44.85,44.86,44.74,44.75,13343.0,41.2569,41.2661,41.1557,41.1649,13343.0
2017-10-05 13:30:00,44.77,44.78,44.67,44.72,22811.0,41.1833,41.1925,41.0913,41.1373,22811.0
2017-10-05 14:00:00,44.72,44.76,44.6,44.75,156158.0,41.1373,41.1741,41.0269,41.1649,156158.0
2017-10-05 14:30:00,44.74,44.86,44.72,44.86,16034.0,41.1557,41.2661,41.1373,41.2661,16034.0
2017-10-05 15:00:00,44.86,44.94,44.81,44.92,31578.0,41.2661,41.3396,41.2201,41.3213,31578.0
2017-10-05 15:30:00,44.92,44.96,44.86,44.95,222768.0,41.3213,41.358,41.2661,41.3488,222768.0
2017-10-06 09:30:00,44.77,45.12,44.63,45.09,14648.0,41.1833,41.5052,41.0545,41.4776,14648.0
2017-10-06 10:00:00,45.07,45.34,45.07,45.3,48640.0,41.4592,41.7076,41.4592,41.6708,48640.0
2017-10-06 10:30:00,45.28,45.28,45.11,45.13,4435.0,41.6524,41.6524,41.496,41.5144,4435.0
2017-10-06 11:00:00,45.14,45.17,44.94,44.95,91840.0,41.5236,41.5512,41.3396,41.3488,91840.0
2017-10-06 11:30:00,44.95,44.98,44.83,44.84,9834.0,41.3488,41.3764,41.2385,41.2477,9834.0
2017-10-06 12:00:00,44.81,44.95,44.8,44.93,4344.0,41.2201,41.3488,41.2109,41.3304,4344.0
2017-10-06 12:30:00,44.96,45.02,44.93,44.93,4843.0,41.358,41.4132,41.3304,41.3304,4843.0
2017-10-06 13:00:00,44.97,44.98,44.85,44.98,5300.0,41.3672,41.3764,41.2569,41.3764,5300.0
2017-10-06 13:30:00,44.99,45.11,44.97,45.1,12726.0,41.3856,41.496,41.3672,41.4868,12726.0
2017-10-06 14:00:00,45.11,45.19,45.09,45.16,9747.0,41.496,41.5696,41.4776,41.542,9747.0
2017-10-06 14:30:00,45.17,45.18,45.1,45.12,7745.0,41.5512,41.5604,41.4868,41.5052,7745.0
2017-10-06 15:00:00,45.12,45.15,45.06,45.07,9996.0,41.5052,41.5328,41.45,41.4592,9996.0
2017-10-06 15:30:00,45.07,45.13,45.03,45.05,122879.0,41.4592,41.5144,41.4224,41.4408,122879.0
2017-10-09 09:30:00,45.42,46.76,45.42,45.92,243503.0,41.7812,43.0138,41.7812,42.2411,243503.0
2017-10-09 10:00:00,45.87,45.92,45.56,45.68,44384.0,42.1951,42.2411,41.91,42.0204,44384.0
2017-10-09 10:30:00,45.69,45.99,45.59,45.98,67741.0,42.0296,42.3055,41.9376,42.2963,67741.0
2017-10-09 11:00:00,45.93,46.05,45.83,45.84,41738.0,42.2503,42.3607,42.1583,42.1675,41738.0
2017-10-09 11:30:00,45.84,45.99,45.79,45.79,38485.0,42.1675,42.3055,42.1216,42.1216,38485.0
2017-10-09 12:00:00,45.78,45.82,45.55,45.63,84528.0,42.1124,42.1491,41.9008,41.9744,84528.0
2017-10-09 12:30:00,45.62,45.76,45.53,45.66,44677.0,41.9652,42.094,41.8824,42.002,44677.0
2017-10-09 13:00:00,45.67,45.75,45.62,45.71,24965.0,42.0112,42.0848,41.9652,42.048,24965.0
2017-10-09 13:30:00,45.69,45.74,45.64,45.7,28543.0,42.0296,42.0756,41.9836,42.0388,28543.0
2017-10-09 14:00:00,45.7,45.71,45.63,45.64,23600.0,42.0388,42.048,41.9744,41.9836,23600.0
2017-10-09 14:30:00,45.65,45.65,45.59,45.59,17244.0,41.9928,41.9928,41.9376,41.9376,17244.0
2017-10-09 15:00:00,45.59,45.85,45.59,45.82,59690.0,41.9376,42.1767,41.9376,42.1491,59690.0
2017-10-09 15:30:00,45.82,45.82,45.66,45.72,169656.0,42.1491,42.1491,42.002,42.0572,169656.0
2017-10-10 09:30:00,46.02,46.02,45.51,45.75,42405.0,42.3331,42.3331,41.864,42.0848,42405.0
2017-10-10 10:00:00,45.7,45.75,45.38,45.64,25143.0,42.0388,42.0848,41.7444,41.9836,25143.0
2017-10-10 10:30:00,45.65,45.65,45.48,45.59,23622.0,41.9928,41.9928,41.8364,41.9376,23622.0
2017-10-10 11:00:00,45.56,45.67,45.53,45.58,21924.0,41.91,42.0112,41.8824,41.9284,21924.0
2017-10-10 11:30:00,45.6,45.69,45.6,45.61,17490.0,41.9468,42.0296,41.9468,41.956,17490.0
2017-10-10 12:00:00,45.61,45.65,45.54,45.62,17081.0,41.956,41.9928,41.8916,41.9652,17081.0
2017-10-10 12:30:00,45.62,45.7,45.54,45.57,24731.0,41.9652,42.0388,41.8916,41.9192,24731.0
2017-10-10 13:00:00,45.55,45.61,45.51,45.54,25517.0,41.9008,41.956,41.864,41.8916,25517.0
2017-10-10 13:30:00,45.54,45.59,45.38,45.39,18079.0,41.8916,41.9376,41.7444,41.7536,18079.0
2017-10-10 14:00:00,45.41,45.43,45.35,45.38,24770.0,41.772,41.7904,41.7168,41.7444,24770.0
2017-10-10 14:30:00,45.37,45.47,45.36,45.44,29249.0,41.7352,41.8272,41.726,41.7996,29249.0
2017-10-10 15:00:00,45.43,45.6,45.39,45.58,27977.0,41.7904,41.9468,41.7536,41.9284,27977.0
2017-10-10 15:30:00,45.58,45.62,45.46,45.5,125482.0,41.9284,41.9652,41.818,41.8548,125482.0
2017-10-11 09:30:00,45.55,45.78,45.51,45.68,34163.0,41.9008,42.1124,41.864,42.0204,34163.0
2017-10-11 10:00:00,45.69,45.89,45.62,45.62,51102.0,42.0296,42.2135,41.9652,41.9652,51102.0
2017-10-11 10:30:00,45.62,45.66,45.38,45.56,59965.0,41.9652,42.002,41.7444,41.91,59965.0
2017-10-11 11:00:00,45.55,45.71,45.51,45.67,25837.0,41.9008,42.048,41.864,42.0112,25837.0
2017-10-11 11:30:00,45.67,45.79,45.66,45.73,23793.0,42.0112,42.1216,42.002,42.0664,23793.0
2017-10-11 12:00:00,45.72,45.74,45.59,45.71,19741.0,42.0572,42.0756,41.9376,42.048,19741.0
2017-10-11 12:30:00,45.73,45.73,45.65,45.66,49882.0,42.0664,42.0664,41.9928,42.002,49882.0
2017-10-11 13:00:00,45.64,45.69,45.6,45.67,29715.0,41.9836,42.0296,41.9468,42.0112,29715.0
2017-10-11 13:30:00,45.66,45.77,45.62,45.64,57808.0,42.002,42.1032,41.9652,41.9836,57808.0
2017-10-11 14:00:00,45.64,45.7,45.59,45.68,29992.0,41.9836,42.0388,41.9376,42.0204,29992.0
2017-10-11 14:30:00,45.66,45.89,45.65,45.8,51623.0,42.002,42.2135,41.9928,42.1307,51623.0
2017-10-11 15:00:00,45.76,45.86,45.72,45.77,59653.0,42.094,42.1859,42.0572,42.1032,59653.0
2017-10-11 15:30:00,45.75,45.79,45.67,45.68,165366.0,42.0848,42.1216,42.0112,42.0204,165366.0
2017-10-12 09:30:00,45.67,45.99,45.41,45.8,47041.0,42.0112,42.3055,41.772,42.1307,47041.0
2017-10-12 10:00:00,45.82,46.12,45.81,46.09,32192.0,42.1491,42.4251,42.1399,42.3975,32192.0
2017-10-12 10:30:00,46.08,46.2,46.03,46.2,27536.0,42.3883,42.4987,42.3423,42.4987,27536.0
2017-10-12 11:00:00,46.22,46.31,46.19,46.19,22951.0,42.5171,42.5999,42.4895,42.4895,22951.0
2017-10-12 11:30:00,46.23,46.26,46.17,46.24,14350.0,42.5263,42.5539,42.4711,42.5355,14350.0
2017-10-12 12:00:00,46.23,46.27,46.18,46.24,12825.0,42.5263,42.5631,42.4803,42.5355,12825.0
2017-10-12 12:30:00,46.25,46.26,46.11,46.21,13449.0,42.5447,42.5539,42.4159,42.5079,13449.0
2017-10-12 13:00:00,46.21,46.21,46.1,46.15,12620.0,42.5079,42.5079,42.4067,42.4527,12620.0
2017-10-12 13:30:00,46.15,46.15,46.09,46.13,9166.0,42.4527,42.4527,42.3975,42.4343,9166.0
2017-10-12 14:00:00,46.14,46.15,46.07,46.08,10100.0,42.4435,42.4527,42.3791,42.3883,10100.0
2017-10-12 14:30:00,46.09,46.11,46.06,46.08,13579.0,42.3975,42.4159,42.3699,42.3883,13579.0
2017-10-12 15:00:00,46.11,46.11,45.96,45.97,48620.0,42.4159,42.4159,42.2779,42.2871,48620.0
2017-10-12 15:30:00,45.98,45.98,45.85,45.9,140516.0,42.2963,42.2963,42.1767,42.2227,140516.0
2017-10-13 09:30:00,46.2,46.28,45.96,46.16,16372.0,42.4987,42.5723,42.2779,42.4619,16372.0
2017-10-13 10:00:00,46.21,46.5,46.16,46.46,41348.0,42.5079,42.7747,42.4619,42.7379,41348.0
2017-10-13 10:30:00,46.48,46.52,46.41,46.47,15776.0,42.7563,42.7931,42.6919,42.7471,15776.0
2017-10-13 11:00:00,46.47,46.55,46.46,46.51,12190.0,42.7471,42.8207,42.7379,42.7839,12190.0
2017-10-13 11:30:00,46.49,46.49,46.33,46.43,9842.0,42.7655,42.7655,42.6183,42.7103,9842.0
2017-10-13 12:00:00,46.4,46.43,46.33,46.4,18928.0,42.6827,42.7103,42.6183,42.6827,18928.0
2017-10-13 12:30:00,46.41,46.46,46.34,46.43,40117.0,42.6919,42.7379,42.6275,42.7103,40117.0
2017-10-13 13:00:00,46.43,46.52,46.4,46.52,43438.0,42.7103,42.7931,42.6827,42.7931,43438.0
2017-10-13 13:30:00,46.5,46.55,46.37,46.41,15928.0,42.7747,42.8207,42.6551,42.6919,15928.0
2017-10-13 14:00:00,46.44,46.45,46.37,46.37,11975.0,42.7195,42.7287,42.6551,42.6551,11975.0
2017-10-13 14:30:00,46.41,46.43,46.37,46.41,7136.0,42.6919,42.7103,42.6551,42.6919,7136.0
2017-10-13 15:00:00,46.4,46.47,46.32,46.37,13234.0,42.6827,42.7471,42.6091,42.6551,13234.0
2017-10-13 15:30:00,46.36,46.37,46.26,46.28,65136.0,42.6459,42.6551,42.5539,42.5723,65136.0
2017-10-16 09:30:00,46.64,46.97,46.62,46.89,184140.0,42.9035,43.207,42.8851,43.1334,184140.0
2017-10-16 10:00:00,46.87,47.19,46.79,47.03,90277.0,43.115,43.4094,43.0414,43.2622,90277.0
2017-10-16 10:30:00,47.02,47.07,46.96,46.99,32368.0,43.253,43.299,43.1978,43.2254,32368.0
2017-10-16 11:00:00,46.99,47.09,46.82,46.91,40514.0,43.2254,43.3174,43.069,43.1518,40514.0
2017-10-16 11:30:00,46.9,46.95,46.82,46.82,23573.0,43.1426,43.1886,43.069,43.069,23573.0
2017-10-16 12:00:00,46.85,46.9,46.71,46.72,16239.0,43.0966,43.1426,42.9678,42.977,16239.0
2017-10-16 12:30:00,46.71,46.74,46.63,46.66,21780.0,42.9678,42.9954,42.8943,42.9219,21780.0
2017-10-16 13:00:00,46.63,46.74,46.63,46.7,13858.0,42.8943,42.9954,42.8943,42.9586,13858.0
2017-10-16 13:30:00,46.7,46.72,46.65,46.67,22904.0,42.9586,42.977,42.9127,42.931,22904.0
2017-10-16 14:00:00,46.67,46.83,46.66,46.83,57408.0,42.931,43.0782,42.9219,43.0782,57408.0
2017-10-16 14:30:00,46.82,46.82,46.72,46.76,17550.0,43.069,43.069,42.977,43.0138,17550.0
2017-10-16 15:00:00,46.77,46.79,46.73,46.76,24412.0,43.023,43.0414,42.9862,43.0138,24412.0
2017-10-16 15:30:00,46.75,46.81,46.71,46.75,120383.0,43.0046,43.0598,42.9678,43.0046,120383.0
2017-10-17 09:30:00,46.71,46.8,46.43,46.49,24049.0,42.9678,43.0506,42.7103,42.7655,24049.0
2017-10-17 10:00:00,46.48,46.71,46.48,46.64,23708.0,42.7563,42.9678,42.7563,42.9035,23708.0
2017-10-17 10:30:00,46.66,46.72,46.58,46.68,15186.0,42.9219,42.977,42.8483,42.9402,15186.0
2017-10-17 11:00:00,46.67,46.92,46.63,46.89,16718.0,42.931,43.161,42.8943,43.1334,16718.0
2017-10-17 11:30:00,46.92,47.03,46.87,46.88,22616.0,43.161,43.2622,43.115,43.1242,22616.0
2017-10-17 12:00:00,46.89,46.98,46.89,46.89,33912.0,43.1334,43.2162,43.1334,43.1334,33912.0
2017-10-17 12:30:00,46.89,46.92,46.88,46.88,20160.0,43.1334,43.161,43.1242,43.1242,20160.0
2017-10-17 13:00:00,46.88,46.88,46.79,46.8,17841.0,43.1242,43.1242,43.0414,43.0506,17841.0
2017-10-17 13:30:00,46.78,46.81,46.69,46.71,35799.0,43.0322,43.0598,42.9494,42.9678,35799.0
2017-10-17 14:00:00,46.72,46.82,46.71,46.82,39087.0,42.977,43.069,42.9678,43.069,39087.0
2017-10-17 14:30:00,46.82,46.83,46.62,46.63,25538.0,43.069,43.0782,42.8851,42.8943,25538.0
2017-10-17 15:00:00,46.65,46.65,46.48,46.51,27721.0,42.9127,42.9127,42.7563,42.7839,27721.0
2017-10-17 15:30:00,46.51,46.61,46.48,46.49,93215.0,42.7839,42.8759,42.7563,42.7655,93215.0
2017-10-18 09:30:00,46.61,46.81,46.44,46.8,18759.0,42.8759,43.0598,42.7195,43.0506,18759.0
2017-10-18 10:00:00,46.79,46.84,46.65,46.84,18314.0,43.0414,43.0874,42.9127,43.0874,18314.0
2017-10-18 10:30:00,46.86,46.93,46.76,46.9,13193.0,43.1058,43.1702,43.0138,43.1426,13193.0
2017-10-18 11:00:00,46.9,46.9,46.81,46.83,106611.0,43.1426,43.1426,43.0598,43.0782,106611.0
2017-10-18 11:30:00,46.84,46.88,46.69,46.72,20706.0,43.0874,43.1242,42.9494,42.977,20706.0
2017-10-18 12:00:00,46.72,46.86,46.72,46.85,26446.0,42.977,43.1058,42.977,43.0966,26446.0
2017-10-18 12:30:00,46.85,46.87,46.74,46.86,45126.0,43.0966,43.115,42.9954,43.1058,45126.0
2017-10-18 13:00:00,46.86,46.95,46.82,46.92,14763.0,43.1058,43.1886,43.069,43.161,14763.0
2017-10-18 13:30:00,46.92,47.08,46.91,47.07,19567.0,43.161,43.3082,43.1518,43.299,19567.0
2017-10-18 14:00:00,47.07,47.15,47.05,47.09,30927.0,43.299,43.3726,43.2806,43.3174,30927.0
2017-10-18 14:30:00,47.07,47.08,46.99,46.99,15487.0,43.299,43.3082,43.2254,43.2254,15487.0
2017-10-18 15:00:00,47.01,47.01,46.88,46.89,27309.0,43.2438,43.2438,43.1242,43.1334,27309.0
2017-10-18 15:30:00,46.9,46.93,46.75,46.8,161820.0,43.1426,43.1702,43.0046,43.0506,161820.0
2017-10-19 09:30:00,46.5,46.78,46.5,46.71,16600.0,42.7747,43.0322,42.7747,42.9678,16600.0
2017-10-19 10:00:00,46.73,46.78,46.57,46.7,30971.0,42.9862,43.0322,42.8391,42.9586,30971.0
2017-10-19 10:30:00,46.7,46.8,46.69,46.78,27939.0,42.9586,43.0506,42.9494,43.0322,27939.0
2017-10-19 11:00:00,46.78,46.81,46.76,46.76,28483.0,43.0322,43.0598,43.0138,43.0138,28483.0
2017-10-19 11:30:00,46.76,46.77,46.6,46.63,15366.0,43.0138,43.023,42.8667,42.8943,15366.0
2017-10-19 12:00:00,46.62,46.63,46.57,46.6,17902.0,42.8851,42.8943,42.8391,42.8667,17902.0
2017-10-19 12:30:00,46.6,46.63,46.57,46.6,17454.0,42.8667,42.8943,42.8391,42.8667,17454.0
2017-10-19 13:00:00,46.6,46.7,46.59,46.7,14501.0,42.8667,42.9586,42.8575,42.9586,14501.0
2017-10-19 13:30:00,46.7,46.72,46.65,46.68,8021.0,42.9586,42.977,42.9127,42.9402,8021.0
2017-10-19 14:00:00,46.68,46.69,46.58,46.6,16919.0,42.9402,42.9494,42.8483,42.8667,16919.0
2017-10-19 14:30:00,46.59,46.62,46.55,46.57,16635.0,42.8575,42.8851,42.8207,42.8391,16635.0
2017-10-19 15:00:00,46.57,46.57,46.46,46.5,26081.0,42.8391,42.8391,42.7379,42.7747,26081.0
2017-10-19 15:30:00,46.5,46.61,46.49,46.6,104191.0,42.7747,42.8759,42.7655,42.8667,104191.0
2017-10-20 09:30:00,46.73,46.9,46.69,46.89,30543.0,42.9862,43.1426,42.9494,43.1334,30543.0
2017-10-20 10:00:00,46.84,46.88,46.75,46.79,27605.0,43.0874,43.1242,43.0046,43.0414,27605.0
2017-10-20 10:30:00,46.79,46.84,46.75,46.75,65978.0,43.0414,43.0874,43.0046,43.0046,65978.0
2017-10-20 11:00:00,46.77,46.82,46.74,46.82,30062.0,43.023,43.069,42.9954,43.069,30062.0
2017-10-20 11:30:00,46.82,46.82,46.81,46.82,11700.0,43.069,43.069,43.0598,43.069,11700.0
2017-10-20 12:00:00,46.82,46.87,46.81,46.85,28959.0,43.069,43.115,43.0598,43.0966,28959.0
2017-10-20 12:30:00,46.85,46.9,46.84,46.89,23500.0,43.0966,43.1426,43.0874,43.1334,23500.0
2017-10-20 13:00:00,46.89,46.97,46.89,46.97,31824.0,43.1334,43.207,43.1334,43.207,31824.0
2017-10-20 13:30:00,46.97,47.07,46.96,46.97,63152.0,43.207,43.299,43.1978,43.207,63152.0
2017-10-20 14:00:00,46.96,47.09,46.92,46.92,48051.0,43.1978,43.3174,43.161,43.161,48051.0
2017-10-20 14:30:00,46.92,46.96,46.88,46.89,22355.0,43.161,43.1978,43.1242,43.1334,22355.0
2017-10-20 15:00:00,46.88,46.9,46.83,46.85,42088.0,43.1242,43.1426,43.0782,43.0966,42088.0
2017-10-20 15:30:00,46.85,46.9,46.79,46.9,76461.0,43.0966,43.1426,43.0414,43.1426,76461.0
2017-10-23 09:30:00,47.5,47.5,47.05,47.18,129197.0,43.6946,43.6946,43.2806,43.4002,129197.0
2017-10-23 10:00:00,47.18,47.32,47.05,47.08,79895.0,43.4002,43.529,43.2806,43.3082,79895.0
2017-10-23 10:30:00,47.06,47.18,47.06,47.18,69340.0,43.2898,43.4002,43.2898,43.4002,69340.0
2017-10-23 11:00:00,47.18,47.21,47.1,47.2,47752.0,43.4002,43.4278,43.3266,43.4186,47752.0
2017-10-23 11:30:00,47.2,47.21,47.14,47.17,24959.0,43.4186,43.4278,43.3634,43.391,24959.0
2017-10-23 12:00:00,47.17,47.19,47.05,47.09,48636.0,43.391,43.4094,43.2806,43.3174,48636.0
2017-10-23 12:30:00,47.08,47.12,47.03,47.05,30086.0,43.3082,43.345,43.2622,43.2806,30086.0
2017-10-23 13:00:00,47.05,47.15,46.93,46.97,49403.0,43.2806,43.3726,43.1702,43.207,49403.0
2017-10-23 13:30:00,46.98,47.11,46.93,47.04,57560.0,43.2162,43.3358,43.1702,43.2714,57560.0
2017-10-23 14:00:00,47.04,47.18,46.91,47.0,60564.0,43.2714,43.4002,43.1518,43.2346,60564.0
2017-10-23 14:30:00,47.0,47.1,46.98,47.1,39937.0,43.2346,43.3266,43.2162,43.3266,39937.0
2017-10-23 15:00:00,47.09,47.1,46.97,47.0,55479.0,43.3174,43.3266,43.207,43.2346,55479.0
2017-10-23 15:30:00,47.0,47.0,46.84,46.88,92299.0,43.2346,43.2346,43.0874,43.1242,92299.0
2017-10-24 09:30:00,47.19,47.98,47.08,47.39,91244.0,43.4094,44.1361,43.3082,43.5934,91244.0
2017-10-24 10:00:00,47.46,47.83,47.42,47.57,85042.0,43.6578,43.9981,43.621,43.7589,85042.0
2017-10-24 10:30:00,47.55,47.57,47.24,47.34,50747.0,43.7405,43.7589,43.4554,43.5474,50747.0
2017-10-24 11:00:00,47.35,47.52,47.28,47.46,49321.0,43.5566,43.713,43.4922,43.6578,49321.0
2017-10-24 11:30:00,47.47,47.64,47.47,47.52,27350.0,43.667,43.8233,43.667,43.713,27350.0
2017-10-24 12:00:00,47.53,47.77,47.49,47.69,52217.0,43.7222,43.9429,43.6854,43.8693,52217.0
2017-10-24 12:30:00,47.69,47.74,47.57,47.57,33249.0,43.8693,43.9153,43.7589,43.7589,33249.0
2017-10-24 13:00:00,47.57,47.6,47.5,47.55,20697.0,43.7589,43.7865,43.6946,43.7405,20697.0
2017-10-24 13:30:00,47.55,47.62,47.5,47.55,201962.0,43.7405,43.8049,43.6946,43.7405,201962.0
2017-10-24 14:00:00,47.55,47.72,47.51,47.72,43560.0,43.7405,43.8969,43.7038,43.8969,43560.0
2017-10-24 14:30:00,47.71,47.84,47.71,47.76,20656.0,43.8877,44.0073,43.8877,43.9337,20656.0
2017-10-24 15:00:00,47.77,47.77,47.57,47.66,56819.0,43.9429,43.9429,43.7589,43.8417,56819.0
2017-10-24 15:30:00,47.66,47.68,47.49,47.5,215530.0,43.8417,43.8601,43.6854,43.6946,215530.0
2017-10-25 09:30:00,47.42,47.65,47.37,47.53,33718.0,43.621,43.8325,43.575,43.7222,33718.0
2017-10-25 10:00:00,47.54,47.58,47.5,47.51,107257.0,43.7314,43.7681,43.6946,43.7038,107257.0
2017-10-25 10:30:00,47.51,47.51,47.03,47.08,28295.0,43.7038,43.7038,43.2622,43.3082,28295.0
2017-10-25 11:00:00,47.06,47.06,46.74,46.86,25506.0,43.2898,43.2898,42.9954,43.1058,25506.0
2017-10-25 11:30:00,46.84,47.03,46.64,46.73,47409.0,43.0874,43.2622,42.9035,42.9862,47409.0
2017-10-25 12:00:00,46.7,46.7,46.32,46.43,36885.0,42.9586,42.9586,42.6091,42.7103,36885.0
2017-10-25 12:30:00,46.42,46.47,46.31,46.32,30143.0,42.7011,42.7471,42.5999,42.6091,30143.0
2017-10-25 13:00:00,46.33,46.44,46.28,46.4,46086.0,42.6183,42.7195,42.5723,42.6827,46086.0
2017-10-25 13:30:00,46.41,46.75,46.39,46.72,66314.0,42.6919,43.0046,42.6735,42.977,66314.0
2017-10-25 14:00:00,46.73,46.86,46.62,46.86,51459.0,42.9862,43.1058,42.8851,43.1058,51459.0
2017-10-25 14:30:00,46.89,46.89,46.72,46.79,18840.0,43.1334,43.1334,42.977,43.0414,18840.0
2017-10-25 15:00:00,46.79,46.94,46.78,46.93,46218.0,43.0414,43.1794,43.0322,43.1702,46218.0
2017-10-25 15:30:00,46.9,46.93,46.79,46.89,105417.0,43.1426,43.1702,43.0414,43.1334,105417.0
2017-10-26 09:30:00,47.18,47.25,46.95,47.15,18097.0,43.4002,43.4646,43.1886,43.3726,18097.0
2017-10-26 10:00:00,47.15,47.31,47.07,47.3,55184.0,43.3726,43.5198,43.299,43.5106,55184.0
2017-10-26 10:30:00,47.28,47.39,47.24,47.29,24173.0,43.4922,43.5934,43.4554,43.5014,24173.0
2017-10-26 11:00:00,47.24,47.3,47.06,47.14,22266.0,43.4554,43.5106,43.2898,43.3634,22266.0
2017-10-26 11:30:00,47.16,47.18,47.06,47.14,39346.0,43.3818,43.4002,43.2898,43.3634,39346.0
2017-10-26 12:00:00,47.13,47.27,47.06,47.26,33525.0,43.3542,43.483,43.2898,43.4738,33525.0
2017-10-26 12:30:00,47.27,47.3,47.18,47.27,33177.0,43.483,43.5106,43.4002,43.483,33177.0
2017-10-26 13:00:00,47.26,47.43,47.25,47.3,18234.0,43.4738,43.6302,43.4646,43.5106,18234.0
2017-10-26 13:30:00,47.31,47.4,47.29,47.38,36897.0,43.5198,43.6026,43.5014,43.5842,36897.0
2017-10-26 14:00:00,47.38,47.45,47.31,47.36,21565.0,43.5842,43.6486,43.5198,43.5658,21565.0
2017-10-26 14:30:00,47.36,47.42,47.33,47.42,31643.0,43.5658,43.621,43.5382,43.621,31643.0
2017-10-26 15:00:00,47.42,47.44,47.33,47.34,33515.0,43.621,43.6394,43.5382,43.5474,33515.0
2017-10-26 15:30:00,47.35,47.42,47.3,47.33,85260.0,43.5566,43.621,43.5106,43.5382,85260.0
2017-10-27 09:30:00,47.25,47.34,46.91,47.1,24605.0,43.4646,43.5474,43.1518,43.3266,24605.0
2017-10-27 10:00:00,47.09,47.1,46.82,46.85,32910.0,43.3174,43.3266,43.069,43.0966,32910.0
2017-10-27 10:30:00,46.88,46.89,46.59,46.74,25428.0,43.1242,43.1334,42.8575,42.9954,25428.0
2017-10-27 11:00:00,46.72,46.91,46.72,46.83,19079.0,42.977,43.1518,42.977,43.0782,19079.0
2017-10-27 11:30:00,46.85,47.03,46.82,46.95,12461.0,43.0966,43.2622,43.069,43.1886,12461.0
2017-10-27 12:00:00,46.95,47.03,46.94,46.94,10383.0,43.1886,43.2622,43.1794,43.1794,10383.0
2017-10-27 12:30:00,46.95,47.06,46.94,47.04,9486.0,43.1886,43.2898,43.1794,43.2714,9486.0
2017-10-27 13:00:00,47.05,47.05,46.98,46.98,8925.0,43.2806,43.2806,43.2162,43.2162,8925.0
2017-10-27 13:30:00,46.97,46.97,46.91,46.91,6810.0,43.207,43.207,43.1518,43.1518,6810.0
2017-10-27 14:00:00,46.9,46.94,46.86,46.91,10551.0,43.1426,43.1794,43.1058,43.1518,10551.0
2017-10-27 14:30:00,46.91,46.95,46.87,46.87,16976.0,43.1518,43.1886,43.115,43.115,16976.0
2017-10-27 15:00:00,46.88,47.02,46.87,46.96,32175.0,43.1242,43.253,43.115,43.1978,32175.0
2017-10-27 15:30:00,46.96,47.03,46.89,46.97,70583.0,43.1978,43.2622,43.1334,43.207,70583.0
2017-10-30 09:30:00,46.93,46.95,46.7,46.76,33107.0,43.1702,43.1886,42.9586,43.0138,33107.0
2017-10-30 10:00:00,46.78,46.89,46.73,46.79,47820.0,43.0322,43.1334,42.9862,43.0414,47820.0
2017-10-30 10:30:00,46.84,47.01,46.72,46.73,47311.0,43.0874,43.2438,42.977,42.9862,47311.0
2017-10-30 11:00:00,46.73,46.82,46.66,46.69,17041.0,42.9862,43.069,42.9219,42.9494,17041.0
2017-10-30 11:30:00,46.67,46.68,46.35,46.4,24625.0,42.931,42.9402,42.6367,42.6827,24625.0
2017-10-30 12:00:00,46.4,46.4,46.17,46.37,23652.0,42.6827,42.6827,42.4711,42.6551,23652.0
2017-10-30 12:30:00,46.36,46.37,46.28,46.31,15866.0,42.6459,42.6551,42.5723,42.5999,15866.0
2017-10-30 13:00:00,46.31,46.34,46.24,46.24,18482.0,42.5999,42.6275,42.5355,42.5355,18482.0
2017-10-30 13:30:00,46.24,46.27,46.18,46.18,15007.0,42.5355,42.5631,42.4803,42.4803,15007.0
2017-10-30 14:00:00,46.2,46.21,46.1,46.14,26992.0,42.4987,42.5079,42.4067,42.4435,26992.0
2017-10-30 14:30:00,46.13,46.21,46.12,46.2,17445.0,42.4343,42.5079,42.4251,42.4987,17445.0
2017-10-30 15:00:00,46.22,46.28,46.14,46.16,34629.0,42.5171,42.5723,42.4435,42.4619,34629.0
2017-10-30 15:30:00,46.16,46.18,46.05,46.08,100440.0,42.4619,42.4803,42.3607,42.3883,100440.0
2017-10-31 09:30:00,46.33,46.69,46.13,46.69,40153.0,42.6183,42.9494,42.4343,42.9494,40153.0
2017-10-31 10:00:00,46.68,46.96,46.66,46.96,46621.0,42.9402,43.1978,42.9219,43.1978,46621.0
2017-10-31 10:30:00,46.97,46.97,46.78,46.88,30115.0,43.207,43.207,43.0322,43.1242,30115.0
2017-10-31 11:00:00,46.85,46.98,46.82,46.95,23440.0,43.0966,43.2162,43.069,43.1886,23440.0
2017-10-31 11:30:00,46.96,46.98,46.9,46.98,17358.0,43.1978,43.2162,43.1426,43.2162,17358.0
2017-10-31 12:00:00,46.97,47.06,46.8,46.81,27213.0,43.207,43.2898,43.0506,43.0598,27213.0
2017-10-31 12:30:00,46.82,46.96,46.77,46.89,14713.0,43.069,43.1978,43.023,43.1334,14713.0
2017-10-31 13:00:00,46.89,46.94,46.81,46.94,17135.0,43.1334,43.1794,43.0598,43.1794,17135.0
2017-10-31 13:30:00,46.94,46.98,46.89,46.96,21505.0,43.1794,43.2162,43.1334,43.1978,21505.0
2017-10-31 14:00:00,46.96,46.96,46.87,46.87,17101.0,43.1978,43.1978,43.115,43.115,17101.0
2017-10-31 14:30:00,46.86,46.86,46.72,46.76,24673.0,43.1058,43.1058,42.977,43.0138,24673.0
2017-10-31 15:00:00,46.76,46.84,46.72,46.74,43974.0,43.0138,43.0874,42.977,42.9954,43974.0
2017-10-31 15:30:00,46.73,46.73,46.59,46.61,130340.0,42.9862,42.9862,42.8575,42.8759,130340.0
2017-11-01 09:30:00,47.21,47.38,46.99,47.32,256113.0,43.4278,43.5842,43.2254,43.529,256113.0
2017-11-01 10:00:00,47.37,47.46,47.0,47.0,116846.0,43.575,43.6578,43.2346,43.2346,116846.0
2017-11-01 10:30:00,47.0,47.13,46.8,47.06,37345.0,43.2346,43.3542,43.0506,43.2898,37345.0
2017-11-01 11:00:00,47.07,47.25,46.99,47.2,32927.0,43.299,43.4646,43.2254,43.4186,32927.0
2017-11-01 11:30:00,47.2,47.26,46.85,47.0,30583.0,43.4186,43.4738,43.0966,43.2346,30583.0
2017-11-01 12:00:00,47.03,47.06,46.88,46.91,45167.0,43.2622,43.2898,43.1242,43.1518,45167.0
2017-11-01 12:30:00,46.93,47.05,46.89,46.95,28607.0,43.1702,43.2806,43.1334,43.1886,28607.0
2017-11-01 13:00:00,46.97,46.99,46.86,46.91,56663.0,43.207,43.2254,43.1058,43.1518,56663.0
2017-11-01 13:30:00,46.9,47.04,46.86,46.98,22620.0,43.1426,43.2714,43.1058,43.2162,22620.0
2017-11-01 14:00:00,46.97,47.04,46.87,46.93,30920.0,43.207,43.2714,43.115,43.1702,30920.0
2017-11-01 14:30:00,46.92,47.02,46.89,46.91,31838.0,43.161,43.253,43.1334,43.1518,31838.0
2017-11-01 15:00:00,46.9,47.03,46.86,47.03,54729.0,43.1426,43.2622,43.1058,43.2622,54729.0
2017-11-01 15:30:00,47.0,47.02,46.78,46.81,221158.0,43.2346,43.253,43.0322,43.0598,221158.0
2017-11-02 09:30:00,47.24,49.13,47.08,49.09,466781.0,43.4554,45.194,43.3082,45.1572,466781.0
2017-11-02 10:00:00,49.12,49.65,48.91,48.99,208484.0,45.1848,45.6723,44.9916,45.0652,208484.0
2017-11-02 10:30:00,49.0,49.34,48.97,49.26,141752.0,45.0744,45.3871,45.0468,45.3136,141752.0
2017-11-02 11:00:00,49.27,50.09,49.08,49.89,451828.0,45.3228,46.0771,45.148,45.8931,451828.0
2017-11-02 11:30:00,49.89,49.9,49.55,49.55,77661.0,45.8931,45.9023,45.5803,45.5803,77661.0
2017-11-02 12:00:00,49.57,49.87,49.4,49.78,101140.0,45.5987,45.8747,45.4423,45.7919,101140.0
2017-11-02 12:30:00,49.78,49.94,49.67,49.89,59419.0,45.7919,45.9391,45.6907,45.8931,59419.0
2017-11-02 13:00:00,49.89,50.33,49.86,50.21,105562.0,45.8931,46.2978,45.8655,46.1874,105562.0
2017-11-02 13:30:00,50.23,50.24,50.11,50.2,169384.0,46.2058,46.215,46.0955,46.1782,169384.0
2017-11-02 14:00:00,50.19,50.37,50.15,50.29,150899.0,46.169,46.3346,46.1323,46.261,150899.0
2017-11-02 14:30:00,50.3,50.77,50.29,50.44,224218.0,46.2702,46.7026,46.261,46.399,224218.0
2017-11-02 15:00:00,50.46,51.41,50.41,51.25,153604.0,46.4174,47.2913,46.3714,47.1441,153604.0
2017-11-02 15:30:00,51.27,51.65,51.04,51.51,427033.0,47.1625,47.5121,46.9509,47.3833,427033.0
2017-11-03 09:30:00,51.86,51.98,51.4,51.79,53209.0,47.7053,47.8156,47.2821,47.6409,53209.0
2017-11-03 10:00:00,51.8,52.77,51.8,52.76,85171.0,47.6501,48.5424,47.6501,48.5332,85171.0
2017-11-03 10:30:00,52.75,53.0,52.46,52.56,114387.0,48.524,48.7539,48.2572,48.3492,114387.0
2017-11-03 11:00:00,52.6,52.67,52.5,52.53,88563.0,48.386,48.4504,48.294,48.3216,88563.0
2017-11-03 11:30:00,52.53,52.53,52.05,52.08,71761.0,48.3216,48.3216,47.88,47.9076,71761.0
2017-11-03 12:00:00,52.04,52.15,51.9,52.11,43165.0,47.8708,47.972,47.7421,47.9352,43165.0
2017-11-03 12:30:00,52.12,52.26,52.07,52.17,32011.0,47.9444,48.0732,47.8984,47.9904,32011.0
2017-11-03 13:00:00,52.18,52.21,52.04,52.14,34369.0,47.9996,48.0272,47.8708,47.9628,34369.0
2017-11-03 13:30:00,52.12,52.15,51.96,52.06,24513.0,47.9444,47.972,47.7972,47.8892,24513.0
2017-11-03 14:00:00,52.04,52.22,51.71,51.71,69137.0,47.8708,48.0364,47.5673,47.5673,69137.0
2017-11-03 14:30:00,51.7,51.7,51.37,51.39,71962.0,47.5581,47.5581,47.2545,47.2729,71962.0
2017-11-03 15:00:00,51.39,51.46,51.24,51.26,74685.0,47.2729,47.3373,47.1349,47.1533,74685.0
2017-11-03 15:30:00,51.27,51.41,51.22,51.32,221039.0,47.1625,47.2913,47.1165,47.2085,221039.0
2017-11-06 09:30:00,51.29,51.6,50.97,51.23,30191.0,47.1809,47.4661,46.8866,47.1257,30191.0
2017-11-06 10:00:00,51.21,51.48,51.13,51.43,23556.0,47.1073,47.3557,47.0337,47.3097,23556.0
2017-11-06 10:30:00,51.4,51.64,51.36,51.45,38722.0,47.2821,47.5029,47.2453,47.3281,38722.0
2017-11-06 11:00:00,51.45,52.18,51.42,52.09,48083.0,47.3281,47.9996,47.3005,47.9168,48083.0
2017-11-06 11:30:00,52.11,52.22,52.05,52.19,31685.0,47.9352,48.0364,47.88,48.0088,31685.0
2017-11-06 12:00:00,52.19,52.21,52.11,52.2,33825.0,48.0088,48.0272,47.9352,48.018,33825.0
2017-11-06 12:30:00,52.21,52.41,52.21,52.28,28375.0,48.0272,48.2112,48.0272,48.0916,28375.0
2017-11-06 13:00:00,52.29,52.32,52.14,52.19,21338.0,48.1008,48.1284,47.9628,48.0088,21338.0
2017-11-06 13:30:00,52.19,52.19,52.03,52.11,20480.0,48.0088,48.0088,47.8616,47.9352,20480.0
2017-11-06 14:00:00,52.11,52.13,52.01,52.03,19956.0,47.9352,47.9536,47.8432,47.8616,19956.0
2017-11-06 14:30:00,52.0,52.07,51.96,52.0,28911.0,47.834,47.8984,47.7972,47.834,28911.0
2017-11-06 15:00:00,52.0,52.01,51.94,51.98,43178.0,47.834,47.8432,47.7788,47.8156,43178.0
2017-11-06 15:30:00,51.98,52.01,51.89,51.89,89524.0,47.8156,47.8432,47.7329,47.7329,89524.0
2017-11-07 09:30:00,52.0,52.46,51.95,52.3,33621.0,47.834,48.2572,47.788,48.11,33621.0
2017-11-07 10:00:00,52.26,52.27,51.74,51.74,16071.0,48.0732,48.0824,47.5949,47.5949,16071.0
2017-11-07 10:30:00,51.74,51.75,51.51,51.6,10800.0,47.5949,47.6041,47.3833,47.4661,10800.0
2017-11-07 11:00:00,51.62,51.93,51.61,51.9,24345.0,47.4845,47.7696,47.4753,47.7421,24345.0
2017-11-07 11:30:00,51.9,51.93,51.68,51.68,36159.0,47.7421,47.7696,47.5397,47.5397,36159.0
2017-11-07 12:00:00,51.63,51.74,51.63,51.72,17778.0,47.4937,47.5949,47.4937,47.5765,17778.0
2017-11-07 12:30:00,51.73,51.73,51.58,51.58,10700.0,47.5857,47.5857,47.4477,47.4477,10700.0
2017-11-07 13:00:00,51.62,51.78,51.59,51.78,6535.0,47.4845,47.6317,47.4569,47.6317,6535.0
2017-11-07 13:30:00,51.79,51.84,51.68,51.71,10701.0,47.6409,47.6869,47.5397,47.5673,10701.0
2017-11-07 14:00:00,51.69,51.76,51.46,51.5,12245.0,47.5489,47.6133,47.3373,47.3741,12245.0
2017-11-07 14:30:00,51.5,51.56,51.48,51.51,13590.0,47.3741,47.4293,47.3557,47.3833,13590.0
2017-11-07 15:00:00,51.51,51.65,51.5,51.64,24686.0,47.3833,47.5121,47.3741,47.5029,24686.0
2017-11-07 15:30:00,51.64,51.65,51.54,51.58,85972.0,47.5029,47.5121,47.4109,47.4477,85972.0
2017-11-08 09:30:00,51.53,51.59,51.16,51.22,45657.0,47.4017,47.4569,47.0613,47.1165,45657.0
2017-11-08 10:00:00,51.23,51.31,51.11,51.19,30470.0,47.1257,47.1993,47.0153,47.0889,30470.0
2017-11-08 10:30:00,51.17,51.18,51.04,51.05,51541.0,47.0705,47.0797,46.9509,46.9601,51541.0
2017-11-08 11:00:00,51.05,51.14,50.71,50.71,86244.0,46.9601,47.0429,46.6474,46.6474,86244.0
2017-11-08 11:30:00,50.72,50.93,50.46,50.9,55458.0,46.6566,46.8498,46.4174,46.8222,55458.0
2017-11-08 12:00:00,50.91,50.91,50.74,50.89,31055.0,46.8314,46.8314,46.675,46.813,31055.0
2017-11-08 12:30:00,50.9,51.17,50.87,51.17,17137.0,46.8222,47.0705,46.7946,47.0705,17137.0
2017-11-08 13:00:00,51.19,51.2,51.03,51.03,13805.0,47.0889,47.0981,46.9417,46.9417,13805.0
2017-11-08 13:30:00,51.03,51.11,51.01,51.01,15318.0,46.9417,47.0153,46.9234,46.9234,15318.0
2017-11-08 14:00:00,51.02,51.13,51.02,51.13,39854.0,46.9326,47.0337,46.9326,47.0337,39854.0
2017-11-08 14:30:00,51.13,51.25,51.07,51.2,46505.0,47.0337,47.1441,46.9785,47.0981,46505.0
2017-11-08 15:00:00,51.2,51.2,50.98,51.0,38213.0,47.0981,47.0981,46.8958,46.9142,38213.0
2017-11-08 15:30:00,50.99,51.05,50.89,50.94,112966.0,46.905,46.9601,46.813,46.859,112966.0
2017-11-09 09:30:00,50.52,50.75,50.46,50.74,14929.0,46.4726,46.6842,46.4174,46.675,14929.0
2017-11-09 10:00:00,50.75,50.75,50.61,50.75,30963.0,46.6842,46.6842,46.5554,46.6842,30963.0
2017-11-09 10:30:00,50.75,51.06,50.72,51.06,12959.0,46.6842,46.9693,46.6566,46.9693,12959.0
2017-11-09 11:00:00,51.03,51.08,50.75,50.84,18257.0,46.9417,46.9877,46.6842,46.767,18257.0
2017-11-09 11:30:00,50.85,50.9,50.72,50.79,77072.0,46.7762,46.8222,46.6566,46.721,77072.0
2017-11-09 12:00:00,50.79,50.84,50.52,50.55,20698.0,46.721,46.767,46.4726,46.5002,20698.0
2017-11-09 12:30:00,50.57,50.73,50.53,50.73,24504.0,46.5186,46.6658,46.4818,46.6658,24504.0
2017-11-09 13:00:00,50.73,50.95,50.67,50.95,15674.0,46.6658,46.8682,46.6106,46.8682,15674.0
2017-11-09 13:30:00,50.98,51.09,50.94,51.09,13221.0,46.8958,46.9969,46.859,46.9969,13221.0
2017-11-09 14:00:00,51.09,51.15,51.04,51.04,20824.0,46.9969,47.0521,46.9509,46.9509,20824.0
2017-11-09 14:30:00,51.03,51.06,50.81,50.84,104752.0,46.9417,46.9693,46.7394,46.767,104752.0
2017-11-09 15:00:00,50.83,50.89,50.76,50.85,32058.0,46.7578,46.813,46.6934,46.7762,32058.0
2017-11-09 15:30:00,50.86,50.95,50.84,50.92,76200.0,46.7854,46.8682,46.767,46.8406,76200.0
2017-11-10 09:30:00,50.99,51.41,50.67,51.39,45731.0,46.905,47.2913,46.6106,47.2729,45731.0
2017-11-10 10:00:00,51.42,51.45,51.06,51.06,18828.0,47.3005,47.3281,46.9693,46.9693,18828.0
2017-11-10 10:30:00,51.1,51.11,50.92,51.02,14034.0,47.0061,47.0153,46.8406,46.9326,14034.0
2017-11-10 11:00:00,51.05,51.5,50.98,51.13,31822.0,46.9601,47.3741,46.8958,47.0337,31822.0
2017-11-10 11:30:00,51.12,51.12,50.95,50.99,12381.0,47.0245,47.0245,46.8682,46.905,12381.0
2017-11-10 12:00:00,50.99,51.24,50.99,51.05,21139.0,46.905,47.1349,46.905,46.9601,21139.0
2017-11-10 12:30:00,51.06,51.09,51.02,51.09,5262.0,46.9693,46.9969,46.9326,46.9969,5262.0
2017-11-10 13:00:00,51.07,51.08,50.93,51.0,44318.0,46.9785,46.9877,46.8498,46.9142,44318.0
2017-11-10 13:30:00,51.0,51.11,50.98,51.01,9746.0,46.9142,47.0153,46.8958,46.9234,9746.0
2017-11-10 14:00:00,51.04,51.12,51.03,51.08,11013.0,46.9509,47.0245,46.9417,46.9877,11013.0
2017-11-10 14:30:00,51.08,51.1,50.97,51.07,13994.0,46.9877,47.0061,46.8866,46.9785,13994.0
2017-11-10 15:00:00,51.07,51.12,51.01,51.09,20524.0,46.9785,47.0245,46.9234,46.9969,20524.0
2017-11-10 15:30:00,51.09,51.1,51.01,51.04,98219.0,46.9969,47.0061,46.9234,46.9509,98219.0
2017-11-13 09:30:00,50.59,50.9,50.58,50.89,13433.0,46.537,46.8222,46.5278,46.813,13433.0
2017-11-13 10:00:00,50.91,51.1,50.64,50.75,139146.0,46.8314,47.0061,46.583,46.6842,139146.0
2017-11-13 10:30:00,50.77,50.77,50.52,50.59,16148.0,46.7026,46.7026,46.4726,46.537,16148.0
2017-11-13 11:00:00,50.62,50.9,50.62,50.82,18409.0,46.5646,46.8222,46.5646,46.7486,18409.0
2017-11-13 11:30:00,50.81,50.99,50.74,50.94,39006.0,46.7394,46.905,46.675,46.859,39006.0
2017-11-13 12:00:00,50.93,51.0,50.86,50.9,20960.0,46.8498,46.9142,46.7854,46.8222,20960.0
2017-11-13 12:30:00,50.91,50.96,50.87,50.93,12599.0,46.8314,46.8774,46.7946,46.8498,12599.0
2017-11-13 13:00:00,50.93,51.01,50.91,50.99,45270.0,46.8498,46.9234,46.8314,46.905,45270.0
2017-11-13 13:30:00,50.98,51.02,50.85,51.0,17173.0,46.8958,46.9326,46.7762,46.9142,17173.0
2017-11-13 14:00:00,51.0,51.12,50.93,51.08,28909.0,46.9142,47.0245,46.8498,46.9877,28909.0
2017-11-13 14:30:00,51.06,51.07,50.93,50.95,20165.0,46.9693,46.9785,46.8498,46.8682,20165.0
2017-11-13 15:00:00,50.95,51.02,50.94,51.01,29129.0,46.8682,46.9326,46.859,46.9234,29129.0
2017-11-13 15:30:00,51.02,51.1,51.01,51.08,111614.0,46.9326,47.0061,46.9234,46.9877,111614.0
2017-11-14 09:30:00,50.56,50.95,49.99,50.01,106860.0,46.5094,46.8682,45.9851,46.0035,106860.0
2017-11-14 10:00:00,49.98,50.22,49.93,50.05,28887.0,45.9759,46.1966,45.9299,46.0403,28887.0
2017-11-14 10:30:00,50.04,50.31,50.0,50.28,30837.0,46.0311,46.2794,45.9943,46.2518,30837.0
2017-11-14 11:00:00,50.27,50.43,50.25,50.43,42619.0,46.2426,46.3898,46.2242,46.3898,42619.0
2017-11-14 11:30:00,50.42,50.51,50.35,50.45,81699.0,46.3806,46.4634,46.3162,46.4082,81699.0
2017-11-14 12:00:00,50.46,50.54,50.44,50.53,15274.0,46.4174,46.491,46.399,46.4818,15274.0
2017-11-14 12:30:00,50.54,50.57,50.35,50.47,90593.0,46.491,46.5186,46.3162,46.4266,90593.0
2017-11-14 13:00:00,50.47,50.53,50.33,50.5,47332.0,46.4266,46.4818,46.2978,46.4542,47332.0
2017-11-14 13:30:00,50.51,50.52,50.38,50.4,31262.0,46.4634,46.4726,46.3438,46.3622,31262.0
2017-11-14 14:00:00,50.4,50.49,50.38,50.44,31263.0,46.3622,46.445,46.3438,46.399,31263.0
2017-11-14 14:30:00,50.44,50.49,50.43,50.43,38023.0,46.399,46.445,46.3898,46.3898,38023.0
2017-11-14 15:00:00,50.43,50.46,50.36,50.38,61927.0,46.3898,46.4174,46.3254,46.3438,61927.0
2017-11-14 15:30:00,50.38,50.46,50.35,50.42,181588.0,46.3438,46.4174,46.3162,46.3806,181588.0
2017-11-15 09:30:00,50.0,50.08,49.35,49.86,75866.0,45.9943,46.0679,45.3963,45.8655,75866.0
2017-11-15 10:00:00,49.9,49.95,49.79,49.81,24270.0,45.9023,45.9483,45.8011,45.8195,24270.0
2017-11-15 10:30:00,49.79,50.08,49.78,50.08,66944.0,45.8011,46.0679,45.7919,46.0679,66944.0
2017-11-15 11:00:00,50.1,50.11,49.94,49.98,20105.0,46.0863,46.0955,45.9391,45.9759,20105.0
2017-11-15 11:30:00,49.97,50.05,49.85,50.01,53405.0,45.9667,46.0403,45.8563,46.0035,53405.0
2017-11-15 12:00:00,50.0,50.04,49.86,49.87,21294.0,45.9943,46.0311,45.8655,45.8747,21294.0
2017-11-15 12:30:00,49.85,49.9,49.77,49.77,13098.0,45.8563,45.9023,45.7827,45.7827,13098.0
2017-11-15 13:00:00,49.77,49.81,49.69,49.76,20281.0,45.7827,45.8195,45.7091,45.7735,20281.0
2017-11-15 13:30:00,49.75,49.77,49.65,49.73,24649.0,45.7643,45.7827,45.6723,45.7459,24649.0
2017-11-15 14:00:00,49.7,49.79,49.69,49.77,18391.0,45.7183,45.8011,45.7091,45.7827,18391.0
2017-11-15 14:30:00,49.78,49.8,49.73,49.75,18243.0,45.7919,45.8103,45.7459,45.7643,18243.0
2017-11-15 15:00:00,49.75,49.79,49.67,49.72,54200.0,45.7643,45.8011,45.6907,45.7367,54200.0
2017-11-15 15:30:00,49.73,49.81,49.7,49.75,145425.0,45.7459,45.8195,45.7183,45.7643,145425.0
2017-11-16 09:30:00,49.94,50.72,49.94,50.72,24445.0,45.9391,46.6566,45.9391,46.6566,24445.0
2017-11-16 10:00:00,50.73,50.95,50.62,50.66,23127.0,46.6658,46.8682,46.5646,46.6014,23127.0
2017-11-16 10:30:00,50.65,51.12,50.64,50.92,29828.0,46.5922,47.0245,46.583,46.8406,29828.0
2017-11-16 11:00:00,50.99,51.1,50.93,51.03,27113.0,46.905,47.0061,46.8498,46.9417,27113.0
2017-11-16 11:30:00,51.01,51.14,50.99,51.1,32950.0,46.9234,47.0429,46.905,47.0061,32950.0
2017-11-16 12:00:00,51.1,51.14,51.0,51.11,42185.0,47.0061,47.0429,46.9142,47.0153,42185.0
2017-11-16 12:30:00,51.13,51.14,51.03,51.14,33878.0,47.0337,47.0429,46.9417,47.0429,33878.0
2017-11-16 13:00:00,51.14,51.24,51.14,51.22,15514.0,47.0429,47.1349,47.0429,47.1165,15514.0
2017-11-16 13:30:00,51.21,51.23,50.94,50.95,14282.0,47.1073,47.1257,46.859,46.8682,14282.0
2017-11-16 14:00:00,50.97,51.13,50.93,51.05,42334.0,46.8866,47.0337,46.8498,46.9601,42334.0
2017-11-16 14:30:00,51.05,51.07,51.01,51.03,27708.0,46.9601,46.9785,46.9234,46.9417,27708.0
2017-11-16 15:00:00,51.03,51.18,51.03,51.15,52454.0,46.9417,47.0797,46.9417,47.0521,52454.0
2017-11-16 15:30:00,51.15,51.17,51.03,51.13,169601.0,47.0521,47.0705,46.9417,47.0337,169601.0
2017-11-17 09:30:00,50.95,51.04,50.8,50.96,13746.0,46.8682,46.9509,46.7302,46.8774,13746.0
2017-11-17 10:00:00,51.01,51.24,50.96,51.24,22420.0,46.9234,47.1349,46.8774,47.1349,22420.0
2017-11-17 10:30:00,51.27,51.31,51.11,51.27,13823.0,47.1625,47.1993,47.0153,47.1625,13823.0
2017-11-17 11:00:00,51.27,51.33,51.16,51.29,19407.0,47.1625,47.2177,47.0613,47.1809,19407.0
2017-11-17 11:30:00,51.3,51.49,51.29,51.38,12197.0,47.1901,47.3649,47.1809,47.2637,12197.0
2017-11-17 12:00:00,51.39,51.5,51.38,51.44,10280.0,47.2729,47.3741,47.2637,47.3189,10280.0
2017-11-17 12:30:00,51.43,51.49,51.33,51.48,11041.0,47.3097,47.3649,47.2177,47.3557,11041.0
2017-11-17 13:00:00,51.48,51.55,51.36,51.38,16595.0,47.3557,47.4201,47.2453,47.2637,16595.0
2017-11-17 13:30:00,51.39,51.53,51.39,51.53,23178.0,47.2729,47.4017,47.2729,47.4017,23178.0
2017-11-17 14:00:00,51.52,51.55,51.46,51.55,22693.0,47.3925,47.4201,47.3373,47.4201,22693.0
2017-11-17 14:30:00,51.54,51.56,51.4,51.47,84772.0,47.4109,47.4293,47.2821,47.3465,84772.0
2017-11-17 15:00:00,51.44,51.46,51.33,51.38,22874.0,47.3189,47.3373,47.2177,47.2637,22874.0
2017-11-17 15:30:00,51.37,51.41,51.29,51.35,83001.0,47.2545,47.2913,47.1809,47.2361,83001.0
2017-11-20 09:30:00,51.4,51.5,51.08,51.3,17205.0,47.2821,47.3741,46.9877,47.1901,17205.0
2017-11-20 10:00:00,51.25,51.36,51.17,51.34,73442.0,47.1441,47.2453,47.0705,47.2269,73442.0
2017-11-20 10:30:00,51.34,51.49,51.31,51.49,17618.0,47.2269,47.3649,47.1993,47.3649,17618.0
2017-11-20 11:00:00,51.5,51.52,51.4,51.48,13314.0,47.3741,47.3925,47.2821,47.3557,13314.0
2017-11-20 11:30:00,51.5,51.57,51.48,51.51,14827.0,47.3741,47.4385,47.3557,47.3833,14827.0
2017-11-20 12:00:00,51.51,51.56,51.48,51.54,9424.0,47.3833,47.4293,47.3557,47.4109,9424.0
2017-11-20 12:30:00,51.53,51.53,51.47,51.49,4607.0,47.4017,47.4017,47.3465,47.3649,4607.0
2017-11-20 13:00:00,51.51,51.53,51.47,51.51,9585.0,47.3833,47.4017,47.3465,47.3833,9585.0
2017-11-20 13:30:00,51.5,51.54,51.48,51.5,11362.0,47.3741,47.4109,47.3557,47.3741,11362.0
2017-11-20 14:00:00,51.5,51.53,51.48,51.49,14082.0,47.3741,47.4017,47.3557,47.3649,14082.0
2017-11-20 14:30:00,51.51,51.53,51.49,51.5,9693.0,47.3833,47.4017,47.3649,47.3741,9693.0
2017-11-20 15:00:00,51.5,51.51,51.47,51.5,13037.0,47.3741,47.3833,47.3465,47.3741,13037.0
2017-11-20 15:30:00,51.51,51.55,51.49,51.54,44767.0,47.3833,47.4201,47.3649,47.4109,44767.0
2017-11-21 09:30:00,51.87,52.02,51.78,51.83,21901.0,47.7145,47.8524,47.6317,47.6777,21901.0
2017-11-21 10:00:00,51.86,51.87,51.79,51.83,11800.0,47.7053,47.7145,47.6409,47.6777,11800.0
2017-11-21 10:30:00,51.86,51.94,51.82,51.9,26314.0,47.7053,47.7788,47.6685,47.7421,26314.0
2017-11-21 11:00:00,51.95,51.95,51.82,51.83,11092.0,47.788,47.788,47.6685,47.6777,11092.0
2017-11-21 11:30:00,51.83,51.9,51.81,51.86,8558.0,47.6777,47.7421,47.6593,47.7053,8558.0
2017-11-21 12:00:00,51.87,51.87,51.83,51.85,12523.0,47.7145,47.7145,47.6777,47.6961,12523.0
2017-11-21 12:30:00,51.85,51.88,51.84,51.87,6837.0,47.6961,47.7237,47.6869,47.7145,6837.0
2017-11-21 13:00:00,51.88,51.9,51.87,51.88,7226.0,47.7237,47.7421,47.7145,47.7237,7226.0
2017-11-21 13:30:00,51.89,51.95,51.87,51.88,9325.0,47.7329,47.788,47.7145,47.7237,9325.0
2017-11-21 14:00:00,51.84,51.93,51.84,51.86,19099.0,47.6869,47.7696,47.6869,47.7053,19099.0
2017-11-21 14:30:00,51.87,52.0,51.84,52.0,71861.0,47.7145,47.834,47.6869,47.834,71861.0
2017-11-21 15:00:00,52.01,52.05,51.91,51.96,16819.0,47.8432,47.88,47.7512,47.7972,16819.0
2017-11-21 15:30:00,51.93,52.04,51.88,52.04,53433.0,47.7696,47.8708,47.7237,47.8708,53433.0
2017-11-22 09:30:00,52.21,52.63,52.09,52.35,23047.0,48.0272,48.4136,47.9168,48.156,23047.0
2017-11-22 10:00:00,52.37,52.43,52.2,52.25,21206.0,48.1744,48.2296,48.018,48.064,21206.0
2017-11-22 10:30:00,52.25,52.46,52.25,52.4,18711.0,48.064,48.2572,48.064,48.202,18711.0
2017-11-22 11:00:00,52.4,52.42,52.24,52.29,21256.0,48.202,48.2204,48.0548,48.1008,21256.0
2017-11-22 11:30:00,52.29,52.44,52.27,52.38,19489.0,48.1008,48.2388,48.0824,48.1836,19489.0
2017-11-22 12:00:00,52.37,52.4,52.3,52.38,12241.0,48.1744,48.202,48.11,48.1836,12241.0
2017-11-22 12:30:00,52.36,52.39,52.32,52.36,11118.0,48.1652,48.1928,48.1284,48.1652,11118.0
2017-11-22 13:00:00,52.35,52.37,52.3,52.35,21029.0,48.156,48.1744,48.11,48.156,21029.0
2017-11-22 13:30:00,52.35,52.35,52.24,52.26,65456.0,48.156,48.156,48.0548,48.0732,65456.0
2017-11-22 14:00:00,52.27,52.31,52.12,52.18,11820.0,48.0824,48.1192,47.9444,47.9996,11820.0
2017-11-22 14:30:00,52.18,52.27,52.13,52.25,10245.0,47.9996,48.0824,47.9536,48.064,10245.0
2017-11-22 15:00:00,52.24,52.28,52.12,52.15,18494.0,48.0548,48.0916,47.9444,47.972,18494.0
2017-11-22 15:30:00,52.15,52.19,52.09,52.1,48592.0,47.972,48.0088,47.9168,47.926,48592.0
2017-11-24 09:30:00,52.26,52.26,51.91,52.0,17547.0,48.0732,48.0732,47.7512,47.834,17547.0
2017-11-24 10:00:00,52.05,52.09,51.99,52.05,4283.0,47.88,47.9168,47.8248,47.88,4283.0
2017-11-24 10:30:00,52.06,52.1,51.92,52.01,21600.0,47.8892,47.926,47.7604,47.8432,21600.0
2017-11-24 11:00:00,52.07,52.07,51.9,51.94,9324.0,47.8984,47.8984,47.7421,47.7788,9324.0
2017-11-24 11:30:00,51.92,51.98,51.92,51.96,7920.0,47.7604,47.8156,47.7604,47.7972,7920.0
2017-11-24 12:00:00,51.95,51.98,51.9,51.97,13610.0,47.788,47.8156,47.7421,47.8064,13610.0
2017-11-24 12:30:00,51.96,52.0,51.9,51.95,21004.0,47.7972,47.834,47.7421,47.788,21004.0
2017-11-27 09:30:00,51.88,52.2,51.86,52.15,20166.0,47.7237,48.018,47.7053,47.972,20166.0
2017-11-27 10:00:00,52.16,52.25,52.09,52.22,25772.0,47.9812,48.064,47.9168,48.0364,25772.0
2017-11-27 10:30:00,52.2,52.33,52.2,52.28,7907.0,48.018,48.1376,48.018,48.0916,7907.0
2017-11-27 11:00:00,52.3,52.35,52.21,52.26,14506.0,48.11,48.156,48.0272,48.0732,14506.0
2017-11-27 11:30:00,52.24,52.28,52.15,52.23,16931.0,48.0548,48.0916,47.972,48.0456,16931.0
2017-11-27 12:00:00,52.25,52.37,52.25,52.3,12646.0,48.064,48.1744,48.064,48.11,12646.0
2017-11-27 12:30:00,52.31,52.43,52.31,52.37,16826.0,48.1192,48.2296,48.1192,48.1744,16826.0
2017-11-27 13:00:00,52.38,52.46,52.36,52.36,19176.0,48.1836,48.2572,48.1652,48.1652,19176.0
2017-11-27 13:30:00,52.36,52.4,52.35,52.4,12756.0,48.1652,48.202,48.156,48.202,12756.0
2017-11-27 14:00:00,52.4,52.41,52.35,52.41,18108.0,48.202,48.2112,48.156,48.2112,18108.0
2017-11-27 14:30:00,52.39,52.43,52.37,52.4,19677.0,48.1928,48.2296,48.1744,48.202,19677.0
2017-11-27 15:00:00,52.41,52.42,52.35,52.36,16063.0,48.2112,48.2204,48.156,48.1652,16063.0
2017-11-27 15:30:00,52.36,52.42,52.33,52.39,66602.0,48.1652,48.2204,48.1376,48.1928,66602.0
2017-11-28 09:30:00,52.37,52.84,52.3,52.61,13249.0,48.1744,48.6067,48.11,48.3952,13249.0
2017-11-28 10:00:00,52.6,52.69,52.54,52.58,12495.0,48.386,48.4688,48.3308,48.3676,12495.0
2017-11-28 10:30:00,52.57,52.89,52.54,52.87,17644.0,48.3584,48.6527,48.3308,48.6343,17644.0
2017-11-28 11:00:00,52.89,53.1,52.87,53.02,21197.0,48.6527,48.8459,48.6343,48.7723,21197.0
2017-11-28 11:30:00,53.03,53.12,52.97,53.08,18813.0,48.7815,48.8643,48.7263,48.8275,18813.0
2017-11-28 12:00:00,53.06,53.08,53.02,53.05,16831.0,48.8091,48.8275,48.7723,48.7999,16831.0
2017-11-28 12:30:00,53.04,53.27,53.04,53.27,15922.0,48.7907,49.0023,48.7907,49.0023,15922.0
2017-11-28 13:00:00,53.28,53.35,53.18,53.27,17857.0,49.0115,49.0759,48.9195,49.0023,17857.0
2017-11-28 13:30:00,53.27,53.34,53.2,53.21,35226.0,49.0023,49.0667,48.9379,48.9471,35226.0
2017-11-28 14:00:00,53.21,53.23,53.1,53.2,30564.0,48.9471,48.9655,48.8459,48.9379,30564.0
2017-11-28 14:30:00,53.19,53.46,53.18,53.44,17240.0,48.9287,49.1771,48.9195,49.1587,17240.0
2017-11-28 15:00:00,53.44,53.7,53.4,53.57,24479.0,49.1587,49.3978,49.1219,49.2783,24479.0
2017-11-28 15:30:00,53.6,53.63,53.33,53.49,158411.0,49.3059,49.3335,49.0575,49.2047,158411.0
2017-11-29 09:30:00,53.54,53.76,53.39,53.7,23807.0,49.2507,49.453,49.1127,49.3978,23807.0
2017-11-29 10:00:00,53.66,53.69,53.18,53.19,17693.0,49.361,49.3886,48.9195,48.9287,17693.0
2017-11-29 10:30:00,53.19,54.3,53.12,53.93,745497.0,48.9287,49.9498,48.8643,49.6094,745497.0
2017-11-29 11:00:00,53.85,54.06,53.62,53.82,98339.0,49.5358,49.729,49.3243,49.5082,98339.0
2017-11-29 11:30:00,53.85,54.01,53.68,53.75,40950.0,49.5358,49.683,49.3794,49.4438,40950.0
2017-11-29 12:00:00,53.75,53.91,53.73,53.85,28860.0,49.4438,49.591,49.4254,49.5358,28860.0
2017-11-29 12:30:00,53.85,54.16,53.85,53.98,36516.0,49.5358,49.821,49.5358,49.6554,36516.0
2017-11-29 13:00:00,53.97,54.15,53.94,54.05,63586.0,49.6462,49.8118,49.6186,49.7198,63586.0
2017-11-29 13:30:00,54.04,54.2,53.97,54.06,97272.0,49.7106,49.8578,49.6462,49.729,97272.0
2017-11-29 14:00:00,54.04,54.16,53.93,53.95,54808.0,49.7106,49.821,49.6094,49.6278,54808.0
2017-11-29 14:30:00,53.99,53.99,53.76,53.91,50005.0,49.6646,49.6646,49.453,49.591,50005.0
2017-11-29 15:00:00,53.91,54.07,53.91,54.05,50175.0,49.591,49.7382,49.591,49.7198,50175.0
2017-11-29 15:30:00,54.05,54.05,53.85,53.89,109258.0,49.7198,49.7198,49.5358,49.5726,109258.0
2017-11-30 09:30:00,54.05,54.39,54.02,54.2,16483.0,49.7198,50.0326,49.6922,49.8578,16483.0
2017-11-30 10:00:00,54.17,54.28,54.13,54.16,31196.0,49.8302,49.9314,49.7934,49.821,31196.0
2017-11-30 10:30:00,54.15,54.15,53.81,53.99,26507.0,49.8118,49.8118,49.499,49.6646,26507.0
2017-11-30 11:00:00,54.0,54.34,53.98,54.09,18333.0,49.6738,49.9866,49.6554,49.7566,18333.0
2017-11-30 11:30:00,54.08,54.25,54.03,54.16,13858.0,49.7474,49.9038,49.7014,49.821,13858.0
2017-11-30 12:00:00,54.17,54.27,54.15,54.25,17676.0,49.8302,49.9222,49.8118,49.9038,17676.0
2017-11-30 12:30:00,54.26,54.5,54.23,54.37,26623.0,49.913,50.1338,49.8854,50.0142,26623.0
2017-11-30 13:00:00,54.36,54.42,54.17,54.2,15595.0,50.005,50.0602,49.8302,49.8578,15595.0
2017-11-30 13:30:00,54.18,54.18,54.0,54.09,15660.0,49.8394,49.8394,49.6738,49.7566,15660.0
2017-11-30 14:00:00,54.09,54.21,54.04,54.2,13203.0,49.7566,49.867,49.7106,49.8578,13203.0
2017-11-30 14:30:00,54.19,54.19,54.02,54.02,16892.0,49.8486,49.8486,49.6922,49.6922,16892.0
2017-11-30 15:00:00,54.03,54.18,53.98,54.18,32479.0,49.7014,49.8394,49.6554,49.8394,32479.0
2017-11-30 15:30:00,54.17,54.32,54.06,54.21,77310.0,49.8302,49.9682,49.729,49.867,77310.0
2017-12-01 09:30:00,54.18,54.18,53.77,53.85,9314.0,49.8394,49.8394,49.4622,49.5358,9314.0
2017-12-01 10:00:00,53.82,53.86,53.55,53.79,45041.0,49.5082,49.545,49.2599,49.4806,45041.0
2017-12-01 10:30:00,53.87,53.95,53.75,53.81,30239.0,49.5542,49.6278,49.4438,49.499,30239.0
2017-12-01 11:00:00,53.79,53.79,52.6,52.68,22419.0,49.4806,49.4806,48.386,48.4596,22419.0
2017-12-01 11:30:00,52.62,53.43,52.35,53.35,31322.0,48.4044,49.1495,48.156,49.0759,31322.0
2017-12-01 12:00:00,53.35,53.52,53.25,53.43,22677.0,49.0759,49.2323,48.9839,49.1495,22677.0
2017-12-01 12:30:00,53.41,53.67,53.32,53.58,21011.0,49.1311,49.3702,49.0483,49.2875,21011.0
2017-12-01 13:00:00,53.58,53.62,53.23,53.38,25776.0,49.2875,49.3243,48.9655,49.1035,25776.0
2017-12-01 13:30:00,53.41,53.52,53.32,53.41,12445.0,49.1311,49.2323,49.0483,49.1311,12445.0
2017-12-01 14:00:00,53.38,53.39,53.22,53.25,13624.0,49.1035,49.1127,48.9563,48.9839,13624.0
2017-12-01 14:30:00,53.23,53.35,53.2,53.34,19177.0,48.9655,49.0759,48.9379,49.0667,19177.0
2017-12-01 15:00:00,53.31,53.52,53.29,53.49,25624.0,49.0391,49.2323,49.0207,49.2047,25624.0
2017-12-01 15:30:00,53.49,53.62,53.44,53.57,95187.0,49.2047,49.3243,49.1587,49.2783,95187.0
2017-12-04 09:30:00,54.29,54.61,54.13,54.2,19979.0,49.9406,50.2349,49.7934,49.8578,19979.0
2017-12-04 10:00:00,54.23,54.57,54.15,54.47,101932.0,49.8854,50.1981,49.8118,50.1062,101932.0
2017-12-04 10:30:00,54.48,54.79,54.46,54.77,27663.0,50.1154,50.4005,50.097,50.3821,27663.0
2017-12-04 11:00:00,54.72,54.73,54.44,54.49,22306.0,50.3361,50.3453,50.0786,50.1246,22306.0
2017-12-04 11:30:00,54.51,54.63,54.4,54.48,16454.0,50.143,50.2533,50.0418,50.1154,16454.0
2017-12-04 12:00:00,54.45,54.52,54.18,54.3,38952.0,50.0878,50.1521,49.8394,49.9498,38952.0
2017-12-04 12:30:00,54.32,54.35,54.19,54.2,18168.0,49.9682,49.9958,49.8486,49.8578,18168.0
2017-12-04 13:00:00,54.23,54.23,53.91,53.98,14872.0,49.8854,49.8854,49.591,49.6554,14872.0
2017-12-04 13:30:00,53.98,54.22,53.98,54.11,17981.0,49.6554,49.8762,49.6554,49.775,17981.0
2017-12-04 14:00:00,54.14,54.18,54.09,54.11,21474.0,49.8026,49.8394,49.7566,49.775,21474.0
2017-12-04 14:30:00,54.1,54.2,54.08,54.12,20886.0,49.7658,49.8578,49.7474,49.7842,20886.0
2017-12-04 15:00:00,54.08,54.09,53.91,53.95,11778.0,49.7474,49.7566,49.591,49.6278,11778.0
2017-12-04 15:30:00,53.93,54.02,53.81,53.81,136326.0,49.6094,49.6922,49.499,49.499,136326.0
2017-12-05 09:30:00,53.85,53.85,53.01,53.22,19071.0,49.5358,49.5358,48.7631,48.9563,19071.0
2017-12-05 10:00:00,53.26,53.51,53.19,53.23,34065.0,48.9931,49.2231,48.9287,48.9655,34065.0
2017-12-05 10:30:00,53.21,53.48,53.19,53.44,34128.0,48.9471,49.1955,48.9287,49.1587,34128.0
2017-12-05 11:00:00,53.46,53.54,53.18,53.23,10869.0,49.1771,49.2507,48.9195,48.9655,10869.0
2017-12-05 11:30:00,53.28,53.29,53.11,53.2,17642.0,49.0115,49.0207,48.8551,48.9379,17642.0
2017-12-05 12:00:00,53.18,53.2,53.02,53.18,44289.0,48.9195,48.9379,48.7723,48.9195,44289.0
2017-12-05 12:30:00,53.16,53.21,53.15,53.2,6689.0,48.9011,48.9471,48.8919,48.9379,6689.0
2017-12-05 13:00:00,53.19,53.38,53.18,53.36,52174.0,48.9287,49.1035,48.9195,49.0851,52174.0
2017-12-05 13:30:00,53.34,53.39,53.29,53.34,18203.0,49.0667,49.1127,49.0207,49.0667,18203.0
2017-12-05 14:00:00,53.34,53.37,53.19,53.2,7724.0,49.0667,49.0943,48.9287,48.9379,7724.0
2017-12-05 14:30:00,53.18,53.18,52.9,52.92,21573.0,48.9195,48.9195,48.6619,48.6803,21573.0
2017-12-05 15:00:00,52.94,53.12,52.87,53.08,26355.0,48.6987,48.8643,48.6343,48.8275,26355.0
2017-12-05 15:30:00,53.09,53.22,53.01,53.1,94239.0,48.8367,48.9563,48.7631,48.8459,94239.0
2017-12-06 09:30:00,52.9,53.21,52.9,53.13,32164.0,48.6619,48.9471,48.6619,48.8735,32164.0
2017-12-06 10:00:00,53.18,53.28,53.16,53.26,10135.0,48.9195,49.0115,48.9011,48.9931,10135.0
2017-12-06 10:30:00,53.3,53.34,53.02,53.23,44271.0,49.0299,49.0667,48.7723,48.9655,44271.0
2017-12-06 11:00:00,53.24,53.3,53.15,53.23,13573.0,48.9747,49.0299,48.8919,48.9655,13573.0
2017-12-06 11:30:00,53.22,53.3,53.16,53.17,6896.0,48.9563,49.0299,48.9011,48.9103,6896.0
2017-12-06 12:00:00,53.16,53.17,53.0,53.13,23049.0,48.9011,48.9103,48.7539,48.8735,23049.0
2017-12-06 12:30:00,53.13,53.31,53.13,53.25,18260.0,48.8735,49.0391,48.8735,48.9839,18260.0
2017-12-06 13:00:00,53.3,53.3,53.22,53.22,17543.0,49.0299,49.0299,48.9563,48.9563,17543.0
2017-12-06 13:30:00,53.27,53.45,53.24,53.27,15908.0,49.0023,49.1679,48.9747,49.0023,15908.0
2017-12-06 14:00:00,53.28,53.35,53.22,53.24,21008.0,49.0115,49.0759,48.9563,48.9747,21008.0
2017-12-06 14:30:00,53.22,53.29,53.16,53.19,19915.0,48.9563,49.0207,48.9011,48.9287,19915.0
2017-12-06 15:00:00,53.18,53.2,52.98,53.08,38053.0,48.9195,48.9379,48.7355,48.8275,38053.0
2017-12-06 15:30:00,53.09,53.14,52.95,53.06,110362.0,48.8367,48.8827,48.7079,48.8091,110362.0
2017-12-07 09:30:00,52.82,53.6,52.82,53.54,11634.0,48.7051,49.4244,48.7051,49.369,11634.0
2017-12-07 10:00:00,53.56,53.77,53.44,53.59,28949.0,49.3875,49.5811,49.2768,49.4151,28949.0
2017-12-07 10:30:00,53.6,53.64,53.48,53.52,4935.0,49.4244,49.4612,49.3137,49.3506,4935.0
2017-12-07 11:00:00,53.56,53.58,53.38,53.45,14203.0,49.3875,49.4059,49.2215,49.286,14203.0
2017-12-07 11:30:00,53.46,53.61,53.46,53.52,10359.0,49.2953,49.4336,49.2953,49.3506,10359.0
2017-12-07 12:00:00,53.52,53.58,53.43,53.56,9636.0,49.3506,49.4059,49.2676,49.3875,9636.0
2017-12-07 12:30:00,53.55,53.55,53.42,53.46,10013.0,49.3782,49.3782,49.2584,49.2953,10013.0
2017-12-07 13:00:00,53.44,53.49,53.35,53.45,18277.0,49.2768,49.3229,49.1938,49.286,18277.0
2017-12-07 13:30:00,53.44,53.45,53.27,53.35,35818.0,49.2768,49.286,49.1201,49.1938,35818.0
2017-12-07 14:00:00,53.33,53.37,53.3,53.33,11966.0,49.1754,49.2123,49.1477,49.1754,11966.0
2017-12-07 14:30:00,53.35,53.35,53.24,53.31,17621.0,49.1938,49.1938,49.0924,49.1569,17621.0
2017-12-07 15:00:00,53.32,53.33,53.24,53.26,33111.0,49.1662,49.1754,49.0924,49.1108,33111.0
2017-12-07 15:30:00,53.27,53.28,53.17,53.27,120706.0,49.1201,49.1293,49.0279,49.1201,120706.0
2017-12-08 09:30:00,53.73,53.78,53.35,53.46,27819.0,49.5442,49.5903,49.1938,49.2953,27819.0
2017-12-08 10:00:00,53.45,53.55,53.23,53.49,49298.0,49.286,49.3782,49.0832,49.3229,49298.0
2017-12-08 10:30:00,53.51,53.64,53.45,53.48,14851.0,49.3414,49.4612,49.286,49.3137,14851.0
2017-12-08 11:00:00,53.5,53.59,53.44,53.51,32687.0,49.3321,49.4151,49.2768,49.3414,32687.0
2017-12-08 11:30:00,53.52,53.63,53.49,53.53,107584.0,49.3506,49.452,49.3229,49.3598,107584.0
2017-12-08 12:00:00,53.57,53.58,53.45,53.53,55197.0,49.3967,49.4059,49.286,49.3598,55197.0
2017-12-08 12:30:00,53.56,53.58,53.48,53.5,35433.0,49.3875,49.4059,49.3137,49.3321,35433.0
2017-12-08 13:00:00,53.51,53.53,53.44,53.46,19430.0,49.3414,49.3598,49.2768,49.2953,19430.0
2017-12-08 13:30:00,53.43,53.5,53.38,53.41,15564.0,49.2676,49.3321,49.2215,49.2492,15564.0
2017-12-08 14:00:00,53.4,53.48,53.24,53.24,13189.0,49.2399,49.3137,49.0924,49.0924,13189.0
2017-12-08 14:30:00,53.24,53.27,53.17,53.25,11990.0,49.0924,49.1201,49.0279,49.1016,11990.0
2017-12-08 15:00:00,53.26,53.29,53.07,53.23,30578.0,49.1108,49.1385,48.9356,49.0832,30578.0
2017-12-08 15:30:00,53.24,53.27,53.06,53.08,137767.0,49.0924,49.1201,48.9264,48.9449,137767.0
2017-12-11 09:30:00,53.17,53.23,52.97,53.19,11476.0,49.0279,49.0832,48.8434,49.0463,11476.0
2017-12-11 10:00:00,53.18,53.32,52.77,52.79,12505.0,49.0371,49.1662,48.659,48.6775,12505.0
2017-12-11 10:30:00,52.85,52.9,52.72,52.72,17930.0,48.7328,48.7789,48.6129,48.6129,17930.0
2017-12-11 11:00:00,52.72,52.89,52.67,52.89,27801.0,48.6129,48.7697,48.5668,48.7697,27801.0
2017-12-11 11:30:00,52.83,52.83,52.73,52.74,10818.0,48.7143,48.7143,48.6221,48.6313,10818.0
2017-12-11 12:00:00,52.74,52.77,52.64,52.64,10798.0,48.6313,48.659,48.5391,48.5391,10798.0
2017-12-11 12:30:00,52.66,52.78,52.59,52.59,14938.0,48.5576,48.6682,48.493,48.493,14938.0
2017-12-11 13:00:00,52.63,52.69,52.55,52.55,35223.0,48.5299,48.5852,48.4562,48.4562,35223.0
2017-12-11 13:30:00,52.55,52.64,52.53,52.55,10962.0,48.4562,48.5391,48.4377,48.4562,10962.0
2017-12-11 14:00:00,52.51,52.55,52.41,52.41,14152.0,48.4193,48.4562,48.3271,48.3271,14152.0
2017-12-11 14:30:00,52.42,52.55,52.42,52.51,16768.0,48.3363,48.4562,48.3363,48.4193,16768.0
2017-12-11 15:00:00,52.51,52.55,52.39,52.39,44301.0,48.4193,48.4562,48.3086,48.3086,44301.0
2017-12-11 15:30:00,52.41,52.56,52.41,52.5,94913.0,48.3271,48.4654,48.3271,48.41,94913.0
2017-12-12 09:30:00,52.9,53.15,52.62,52.67,31921.0,48.7789,49.0094,48.5207,48.5668,31921.0
2017-12-12 10:00:00,52.67,52.75,52.61,52.63,16060.0,48.5668,48.6406,48.5115,48.5299,16060.0
2017-12-12 10:30:00,52.62,52.72,52.57,52.63,7861.0,48.5207,48.6129,48.4746,48.5299,7861.0
2017-12-12 11:00:00,52.69,52.84,52.66,52.81,15571.0,48.5852,48.7236,48.5576,48.6959,15571.0
2017-12-12 11:30:00,52.81,52.84,52.72,52.75,10500.0,48.6959,48.7236,48.6129,48.6406,10500.0
2017-12-12 12:00:00,52.75,52.82,52.62,52.63,23381.0,48.6406,48.7051,48.5207,48.5299,23381.0
2017-12-12 12:30:00,52.61,52.79,52.61,52.79,10037.0,48.5115,48.6775,48.5115,48.6775,10037.0
2017-12-12 13:00:00,52.79,52.84,52.72,52.73,13383.0,48.6775,48.7236,48.6129,48.6221,13383.0
2017-12-12 13:30:00,52.75,52.83,52.68,52.81,25367.0,48.6406,48.7143,48.576,48.6959,25367.0
2017-12-12 14:00:00,52.83,52.91,52.77,52.84,12349.0,48.7143,48.7881,48.659,48.7236,12349.0
2017-12-12 14:30:00,52.85,52.87,52.73,52.77,9267.0,48.7328,48.7512,48.6221,48.659,9267.0
2017-12-12 15:00:00,52.76,52.79,52.59,52.6,28248.0,48.6498,48.6775,48.493,48.5023,28248.0
2017-12-12 15:30:00,52.59,52.61,52.44,52.55,87346.0,48.493,48.5115,48.3547,48.4562,87346.0
2017-12-13 09:30:00,52.59,52.73,52.32,52.55,40943.0,48.493,48.6221,48.2441,48.4562,40943.0
2017-12-13 10:00:00,52.58,52.9,52.47,52.9,21785.0,48.4838,48.7789,48.3824,48.7789,21785.0
2017-12-13 10:30:00,52.94,53.05,52.76,52.88,15688.0,48.8158,48.9172,48.6498,48.7604,15688.0
2017-12-13 11:00:00,52.89,52.98,52.83,52.98,9217.0,48.7697,48.8527,48.7143,48.8527,9217.0
2017-12-13 11:30:00,52.98,53.21,52.98,53.14,8829.0,48.8527,49.0647,48.8527,49.0002,8829.0
2017-12-13 12:00:00,53.16,53.22,52.93,52.99,11197.0,49.0186,49.074,48.8065,48.8619,11197.0
2017-12-13 12:30:00,53.0,53.12,52.95,53.01,16477.0,48.8711,48.9817,48.825,48.8803,16477.0
2017-12-13 13:00:00,53.02,53.04,52.96,52.99,5971.0,48.8895,48.908,48.8342,48.8619,5971.0
2017-12-13 13:30:00,53.0,53.01,52.94,52.99,9800.0,48.8711,48.8803,48.8158,48.8619,9800.0
2017-12-13 14:00:00,52.96,53.11,52.96,53.02,17051.0,48.8342,48.9725,48.8342,48.8895,17051.0
2017-12-13 14:30:00,53.04,53.14,53.02,53.1,13450.0,48.908,49.0002,48.8895,48.9633,13450.0
2017-12-13 15:00:00,53.1,53.1,52.83,52.86,116614.0,48.9633,48.9633,48.7143,48.742,116614.0
2017-12-13 15:30:00,52.86,52.93,52.84,52.86,70275.0,48.742,48.8065,48.7236,48.742,70275.0
2017-12-14 09:30:00,52.82,52.89,52.41,52.82,16082.0,48.7051,48.7697,48.3271,48.7051,16082.0
2017-12-14 10:00:00,52.82,52.82,52.35,52.41,7329.0,48.7051,48.7051,48.2717,48.3271,7329.0
2017-12-14 10:30:00,52.41,52.69,52.38,52.6,8279.0,48.3271,48.5852,48.2994,48.5023,8279.0
2017-12-14 11:00:00,52.57,52.6,52.3,52.48,8232.0,48.4746,48.5023,48.2256,48.3916,8232.0
2017-12-14 11:30:00,52.52,52.58,52.43,52.55,11205.0,48.4285,48.4838,48.3455,48.4562,11205.0
2017-12-14 12:00:00,52.54,52.61,52.43,52.49,7821.0,48.4469,48.5115,48.3455,48.4008,7821.0
2017-12-14 12:30:00,52.45,52.52,52.42,52.43,11491.0,48.3639,48.4285,48.3363,48.3455,11491.0
2017-12-14 13:00:00,52.41,52.43,52.3,52.33,8345.0,48.3271,48.3455,48.2256,48.2533,8345.0
2017-12-14 13:30:00,52.33,52.35,52.0,52.0,16038.0,48.2533,48.2717,47.949,47.949,16038.0
2017-12-14 14:00:00,52.0,52.19,51.99,51.99,9081.0,47.949,48.1242,47.9398,47.9398,9081.0
2017-12-14 14:30:00,51.98,52.03,51.89,52.02,16219.0,47.9306,47.9767,47.8476,47.9674,16219.0
2017-12-14 15:00:00,52.0,52.0,51.9,51.95,12806.0,47.949,47.949,47.8568,47.9029,12806.0
2017-12-14 15:30:00,51.93,52.08,51.88,51.93,61042.0,47.8845,48.0228,47.8383,47.8845,61042.0
2017-12-15 09:30:00,52.2,52.62,52.18,52.62,121787.0,48.1334,48.5207,48.115,48.5207,121787.0
2017-12-15 10:00:00,52.62,52.88,52.4,52.53,13657.0,48.5207,48.7604,48.3178,48.4377,13657.0
2017-12-15 10:30:00,52.58,52.66,52.43,52.5,9400.0,48.4838,48.5576,48.3455,48.41,9400.0
2017-12-15 11:00:00,52.47,52.81,52.47,52.81,5317.0,48.3824,48.6959,48.3824,48.6959,5317.0
2017-12-15 11:30:00,52.8,52.95,52.68,52.73,10007.0,48.6867,48.825,48.576,48.6221,10007.0
2017-12-15 12:00:00,52.78,52.89,52.72,52.89,11168.0,48.6682,48.7697,48.6129,48.7697,11168.0
2017-12-15 12:30:00,52.9,53.07,52.9,53.0,21181.0,48.7789,48.9356,48.7789,48.8711,21181.0
2017-12-15 13:00:00,52.98,53.03,52.9,52.92,26923.0,48.8527,48.8988,48.7789,48.7973,26923.0
2017-12-15 13:30:00,52.93,53.11,52.86,53.1,16132.0,48.8065,48.9725,48.742,48.9633,16132.0
2017-12-15 14:00:00,53.11,53.17,52.94,52.94,18760.0,48.9725,49.0279,48.8158,48.8158,18760.0
2017-12-15 14:30:00,52.93,53.09,52.89,53.04,64455.0,48.8065,48.9541,48.7697,48.908,64455.0
2017-12-15 15:00:00,52.97,53.07,52.82,52.86,26055.0,48.8434,48.9356,48.7051,48.742,26055.0
2017-12-15 15:30:00,52.85,52.85,52.44,52.53,95486.0,48.7328,48.7328,48.3547,48.4377,95486.0
2017-12-18 09:30:00,53.0,53.7,52.76,53.7,72294.0,48.8711,49.5166,48.6498,49.5166,72294.0
2017-12-18 10:00:00,53.63,53.63,53.29,53.32,11384.0,49.452,49.452,49.1385,49.1662,11384.0
2017-12-18 10:30:00,53.31,53.48,53.21,53.35,12001.0,49.1569,49.3137,49.0647,49.1938,12001.0
2017-12-18 11:00:00,53.34,53.49,53.29,53.43,162351.0,49.1846,49.3229,49.1385,49.2676,162351.0
2017-12-18 11:30:00,53.46,53.67,53.46,53.56,177335.0,49.2953,49.4889,49.2953,49.3875,177335.0
2017-12-18 12:00:00,53.62,53.62,53.14,53.23,26508.0,49.4428,49.4428,49.0002,49.0832,26508.0
2017-12-18 12:30:00,53.26,53.49,53.23,53.3,36583.0,49.1108,49.3229,49.0832,49.1477,36583.0
2017-12-18 13:00:00,53.31,53.35,53.16,53.2,16350.0,49.1569,49.1938,49.0186,49.0555,16350.0
2017-12-18 13:30:00,53.2,53.24,53.13,53.21,20135.0,49.0555,49.0924,48.991,49.0647,20135.0
2017-12-18 14:00:00,53.23,53.28,53.21,53.28,20067.0,49.0832,49.1293,49.0647,49.1293,20067.0
2017-12-18 14:30:00,53.28,53.36,53.22,53.36,28521.0,49.1293,49.203,49.074,49.203,28521.0
2017-12-18 15:00:00,53.42,53.48,53.34,53.41,20752.0,49.2584,49.3137,49.1846,49.2492,20752.0
2017-12-18 15:30:00,53.41,53.42,53.3,53.36,38889.0,49.2492,49.2584,49.1477,49.203,38889.0
2017-12-19 09:30:00,53.46,53.65,53.31,53.38,14501.0,49.2953,49.4705,49.1569,49.2215,14501.0
2017-12-19 10:00:00,53.38,53.56,53.37,53.53,26037.0,49.2215,49.3875,49.2123,49.3598,26037.0
2017-12-19 10:30:00,53.51,53.62,53.44,53.6,11497.0,49.3414,49.4428,49.2768,49.4244,11497.0
2017-12-19 11:00:00,53.61,53.61,53.42,53.42,7650.0,49.4336,49.4336,49.2584,49.2584,7650.0
2017-12-19 11:30:00,53.41,53.49,53.34,53.43,7684.0,49.2492,49.3229,49.1846,49.2676,7684.0
2017-12-19 12:00:00,53.4,53.43,53.31,53.43,9110.0,49.2399,49.2676,49.1569,49.2676,9110.0
2017-12-19 12:30:00,53.44,53.52,53.36,53.52,7518.0,49.2768,49.3506,49.203,49.3506,7518.0
2017-12-19 13:00:00,53.54,53.68,53.54,53.64,7669.0,49.369,49.4981,49.369,49.4612,7669.0
2017-12-19 13:30:00,53.63,53.73,53.63,53.7,13130.0,49.452,49.5442,49.452,49.5166,13130.0
2017-12-19 14:00:00,53.69,53.78,53.67,53.74,12125.0,49.5073,49.5903,49.4889,49.5534,12125.0
2017-12-19 14:30:00,53.74,53.74,53.65,53.68,19200.0,49.5534,49.5534,49.4705,49.4981,19200.0
2017-12-19 15:00:00,53.67,53.68,53.53,53.62,21596.0,49.4889,49.4981,49.3598,49.4428,21596.0
2017-12-19 15:30:00,53.62,53.7,53.53,53.57,42438.0,49.4428,49.5166,49.3598,49.3967,42438.0
2017-12-20 09:30:00,53.83,54.56,53.35,54.56,47688.0,49.6364,50.3096,49.1938,50.3096,47688.0
2017-12-20 10:00:00,54.54,54.57,53.57,53.6,24725.0,50.2911,50.3188,49.3967,49.4244,24725.0
2017-12-20 10:30:00,53.57,53.74,53.55,53.74,8605.0,49.3967,49.5534,49.3782,49.5534,8605.0
2017-12-20 11:00:00,53.75,53.88,53.65,53.85,10800.0,49.5627,49.6825,49.4705,49.6549,10800.0
2017-12-20 11:30:00,53.86,53.92,53.79,53.82,2800.0,49.6641,49.7194,49.5996,49.6272,2800.0
2017-12-20 12:00:00,53.8,53.85,53.73,53.78,6055.0,49.6088,49.6549,49.5442,49.5903,6055.0
2017-12-20 12:30:00,53.78,53.82,53.69,53.77,4300.0,49.5903,49.6272,49.5073,49.5811,4300.0
2017-12-20 13:00:00,53.73,53.79,53.69,53.77,60196.0,49.5442,49.5996,49.5073,49.5811,60196.0
2017-12-20 13:30:00,53.79,53.92,53.79,53.85,15449.0,49.5996,49.7194,49.5996,49.6549,15449.0
2017-12-20 14:00:00,53.84,53.93,53.79,53.84,8490.0,49.6457,49.7286,49.5996,49.6457,8490.0
2017-12-20 14:30:00,53.83,53.87,53.74,53.84,10141.0,49.6364,49.6733,49.5534,49.6457,10141.0
2017-12-20 15:00:00,53.87,53.91,53.82,53.84,9927.0,49.6733,49.7102,49.6272,49.6457,9927.0
2017-12-20 15:30:00,53.83,53.83,53.72,53.79,97271.0,49.6364,49.6364,49.535,49.5996,97271.0
2017-12-21 09:30:00,53.99,54.19,53.76,53.76,9929.0,49.784,49.9684,49.5719,49.5719,9929.0
2017-12-21 10:00:00,53.77,53.77,53.54,53.65,11267.0,49.5811,49.5811,49.369,49.4705,11267.0
2017-12-21 10:30:00,53.7,53.81,53.65,53.77,6766.0,49.5166,49.618,49.4705,49.5811,6766.0
2017-12-21 11:00:00,53.75,53.95,53.72,53.9,6800.0,49.5627,49.7471,49.535,49.701,6800.0
2017-12-21 11:30:00,53.95,54.12,53.95,54.12,6662.0,49.7471,49.9038,49.7471,49.9038,6662.0
2017-12-21 12:00:00,54.13,54.13,53.94,54.07,11379.0,49.9131,49.9131,49.7379,49.8577,11379.0
2017-12-21 12:30:00,54.06,54.07,53.97,54.07,4300.0,49.8485,49.8577,49.7655,49.8577,4300.0
2017-12-21 13:00:00,54.06,54.18,54.06,54.17,7220.0,49.8485,49.9592,49.8485,49.9499,7220.0
2017-12-21 13:30:00,54.15,54.25,54.12,54.18,10906.0,49.9315,50.0237,49.9038,49.9592,10906.0
2017-12-21 14:00:00,54.18,54.31,54.14,54.29,9783.0,49.9592,50.079,49.9223,50.0606,9783.0
2017-12-21 14:30:00,54.28,54.42,54.27,54.42,12337.0,50.0514,50.1805,50.0422,50.1805,12337.0
2017-12-21 15:00:00,54.43,54.48,54.3,54.45,19329.0,50.1897,50.2358,50.0698,50.2081,19329.0
2017-12-21 15:30:00,54.45,54.45,54.27,54.31,59940.0,50.2081,50.2081,50.0422,50.079,59940.0
2017-12-22 09:30:00,54.37,54.37,53.67,53.91,18480.0,50.1344,50.1344,49.4889,49.7102,18480.0
2017-12-22 10:00:00,53.92,53.92,53.7,53.71,11443.0,49.7194,49.7194,49.5166,49.5258,11443.0
2017-12-22 10:30:00,53.73,53.81,53.63,53.8,16250.0,49.5442,49.618,49.452,49.6088,16250.0
2017-12-22 11:00:00,53.8,53.9,53.72,53.82,8182.0,49.6088,49.701,49.535,49.6272,8182.0
2017-12-22 11:30:00,53.84,53.92,53.81,53.87,8170.0,49.6457,49.7194,49.618,49.6733,8170.0
2017-12-22 12:00:00,53.91,54.09,53.85,54.09,8392.0,49.7102,49.8762,49.6549,49.8762,8392.0
2017-12-22 12:30:00,54.07,54.09,53.98,54.05,7853.0,49.8577,49.8762,49.7747,49.8393,7853.0
2017-12-22 13:00:00,54.05,54.06,53.95,53.98,8053.0,49.8393,49.8485,49.7471,49.7747,8053.0
2017-12-22 13:30:00,53.98,54.01,53.92,54.0,7003.0,49.7747,49.8024,49.7194,49.7932,7003.0
2017-12-22 14:00:00,54.0,54.04,53.91,54.0,9683.0,49.7932,49.8301,49.7102,49.7932,9683.0
2017-12-22 14:30:00,53.97,54.04,53.93,54.02,7167.0,49.7655,49.8301,49.7286,49.8116,7167.0
2017-12-22 15:00:00,54.01,54.06,53.95,53.97,14073.0,49.8024,49.8485,49.7471,49.7655,14073.0
2017-12-22 15:30:00,53.99,54.0,53.87,53.9,42555.0,49.784,49.7932,49.6733,49.701,42555.0
2017-12-26 09:30:00,53.84,54.05,53.69,53.84,6905.0,49.6457,49.8393,49.5073,49.6457,6905.0
2017-12-26 10:00:00,53.86,53.94,53.82,53.83,5991.0,49.6641,49.7379,49.6272,49.6364,5991.0
2017-12-26 10:30:00,53.86,53.86,53.58,53.58,5649.0,49.6641,49.6641,49.4059,49.4059,5649.0
2017-12-26 11:00:00,53.54,53.82,53.54,53.82,7955.0,49.369,49.6272,49.369,49.6272,7955.0
2017-12-26 11:30:00,53.83,53.9,53.75,53.9,4385.0,49.6364,49.701,49.5627,49.701,4385.0
2017-12-26 12:00:00,53.88,53.97,53.87,53.91,3131.0,49.6825,49.7655,49.6733,49.7102,3131.0
2017-12-26 12:30:00,53.88,53.97,53.81,53.83,4420.0,49.6825,49.7655,49.618,49.6364,4420.0
2017-12-26 13:00:00,53.83,53.91,53.79,53.87,5143.0,49.6364,49.7102,49.5996,49.6733,5143.0
2017-12-26 13:30:00,53.92,53.92,53.58,53.59,8386.0,49.7194,49.7194,49.4059,49.4151,8386.0
2017-12-26 14:00:00,53.62,53.73,53.62,53.71,4356.0,49.4428,49.5442,49.4428,49.5258,4356.0
2017-12-26 14:30:00,53.71,53.8,53.68,53.77,7625.0,49.5258,49.6088,49.4981,49.5811,7625.0
2017-12-26 15:00:00,53.81,53.84,53.71,53.72,36182.0,49.618,49.6457,49.5258,49.535,36182.0
2017-12-26 15:30:00,53.7,53.77,53.64,53.76,30616.0,49.5166,49.5811,49.4612,49.5719,30616.0
2017-12-27 09:30:00,53.74,54.0,53.72,53.94,8163.0,49.5534,49.7932,49.535,49.7379,8163.0
2017-12-27 10:00:00,53.94,54.06,53.92,53.92,15065.0,49.7379,49.8485,49.7194,49.7194,15065.0
2017-12-27 10:30:00,53.99,54.23,53.98,54.09,7300.0,49.784,50.0053,49.7747,49.8762,7300.0
2017-12-27 11:00:00,54.08,54.09,53.8,53.96,15137.0,49.867,49.8762,49.6088,49.7563,15137.0
2017-12-27 11:30:00,53.98,54.01,53.84,53.9,5700.0,49.7747,49.8024,49.6457,49.701,5700.0
2017-12-27 12:00:00,53.95,54.02,53.89,53.9,9059.0,49.7471,49.8116,49.6918,49.701,9059.0
2017-12-27 12:30:00,53.9,53.95,53.83,53.88,9819.0,49.701,49.7471,49.6364,49.6825,9819.0
2017-12-27 13:00:00,53.86,53.9,53.75,53.82,10429.0,49.6641,49.701,49.5627,49.6272,10429.0
2017-12-27 13:30:00,53.8,53.93,53.75,53.93,9741.0,49.6088,49.7286,49.5627,49.7286,9741.0
2017-12-27 14:00:00,53.93,53.93,53.79,53.88,7977.0,49.7286,49.7286,49.5996,49.6825,7977.0
2017-12-27 14:30:00,53.89,53.91,53.81,53.9,11978.0,49.6918,49.7102,49.618,49.701,11978.0
2017-12-27 15:00:00,53.9,54.0,53.85,53.87,19121.0,49.701,49.7932,49.6549,49.6733,19121.0
2017-12-27 15:30:00,53.89,53.95,53.81,53.9,46527.0,49.6918,49.7471,49.618,49.701,46527.0
2017-12-28 09:30:00,54.16,54.16,53.5,53.58,11193.0,49.9407,49.9407,49.3321,49.4059,11193.0
2017-12-28 10:00:00,53.59,53.81,53.56,53.75,13859.0,49.4151,49.618,49.3875,49.5627,13859.0
2017-12-28 10:30:00,53.74,53.75,53.6,53.66,7394.0,49.5534,49.5627,49.4244,49.4797,7394.0
2017-12-28 11:00:00,53.67,53.72,53.59,53.71,7776.0,49.4889,49.535,49.4151,49.5258,7776.0
2017-12-28 11:30:00,53.75,53.75,53.7,53.7,6395.0,49.5627,49.5627,49.5166,49.5166,6395.0
2017-12-28 12:00:00,53.7,53.74,53.68,53.7,4073.0,49.5166,49.5534,49.4981,49.5166,4073.0
2017-12-28 12:30:00,53.7,53.73,53.67,53.67,4244.0,49.5166,49.5442,49.4889,49.4889,4244.0
2017-12-28 13:00:00,53.66,53.67,53.59,53.61,11510.0,49.4797,49.4889,49.4151,49.4336,11510.0
2017-12-28 13:30:00,53.62,53.65,53.55,53.56,13837.0,49.4428,49.4705,49.3782,49.3875,13837.0
2017-12-28 14:00:00,53.55,53.58,53.53,53.56,14405.0,49.3782,49.4059,49.3598,49.3875,14405.0
2017-12-28 14:30:00,53.56,53.58,53.52,53.53,13672.0,49.3875,49.4059,49.3506,49.3598,13672.0
2017-12-28 15:00:00,53.53,53.59,53.45,53.58,42558.0,49.3598,49.4151,49.286,49.4059,42558.0
2017-12-28 15:30:00,53.57,53.66,53.54,53.62,88956.0,49.3967,49.4797,49.369,49.4428,88956.0
2017-12-29 09:30:00,53.73,54.07,53.3,53.48,16952.0,49.5442,49.8577,49.1477,49.3137,16952.0
2017-12-29 10:00:00,53.48,53.5,53.3,53.46,9083.0,49.3137,49.3321,49.1477,49.2953,9083.0
2017-12-29 10:30:00,53.48,53.55,53.34,53.53,17205.0,49.3137,49.3782,49.1846,49.3598,17205.0
2017-12-29 11:00:00,53.52,53.54,53.45,53.49,15267.0,49.3506,49.369,49.286,49.3229,15267.0
2017-12-29 11:30:00,53.49,53.72,53.45,53.59,14656.0,49.3229,49.535,49.286,49.4151,14656.0
2017-12-29 12:00:00,53.6,53.68,53.52,53.52,9988.0,49.4244,49.4981,49.3506,49.3506,9988.0
2017-12-29 12:30:00,53.54,53.59,53.51,53.51,7924.0,49.369,49.4151,49.3414,49.3414,7924.0
2017-12-29 13:00:00,53.51,53.7,53.5,53.67,5623.0,49.3414,49.5166,49.3321,49.4889,5623.0
2017-12-29 13:30:00,53.66,53.66,53.53,53.59,5474.0,49.4797,49.4797,49.3598,49.4151,5474.0
2017-12-29 14:00:00,53.59,53.68,53.54,53.68,6007.0,49.4151,49.4981,49.369,49.4981,6007.0
2017-12-29 14:30:00,53.65,53.66,53.5,53.5,7203.0,49.4705,49.4797,49.3321,49.3321,7203.0
2017-12-29 15:00:00,53.5,53.68,53.48,53.63,11456.0,49.3321,49.4981,49.3137,49.452,11456.0
2017-12-29 15:30:00,53.62,53.63,53.31,53.34,40801.0,49.4428,49.452,49.1569,49.1846,40801.0
2018-01-02 09:30:00,53.67,53.69,53.29,53.54,21873.0,49.4889,49.5073,49.1385,49.369,21873.0
2018-01-02 10:00:00,53.55,53.63,53.47,53.47,21530.0,49.3782,49.452,49.3045,49.3045,21530.0
2018-01-02 10:30:00,53.49,53.5,53.12,53.21,24584.0,49.3229,49.3321,48.9817,49.0647,24584.0
2018-01-02 11:00:00,53.22,53.23,53.11,53.2,20900.0,49.074,49.0832,48.9725,49.0555,20900.0
2018-01-02 11:30:00,53.14,53.23,53.08,53.12,12633.0,49.0002,49.0832,48.9449,48.9817,12633.0
2018-01-02 12:00:00,53.12,53.15,53.03,53.06,17934.0,48.9817,49.0094,48.8988,48.9264,17934.0
2018-01-02 12:30:00,53.06,53.16,53.03,53.13,11145.0,48.9264,49.0186,48.8988,48.991,11145.0
2018-01-02 13:00:00,53.13,53.16,53.06,53.06,16380.0,48.991,49.0186,48.9264,48.9264,16380.0
2018-01-02 13:30:00,53.05,53.07,52.95,53.03,14371.0,48.9172,48.9356,48.825,48.8988,14371.0
2018-01-02 14:00:00,53.04,53.05,52.93,52.97,22911.0,48.908,48.9172,48.8065,48.8434,22911.0
2018-01-02 14:30:00,52.97,52.99,52.83,52.98,29879.0,48.8434,48.8619,48.7143,48.8527,29879.0
2018-01-02 15:00:00,52.99,53.02,52.96,53.01,31811.0,48.8619,48.8895,48.8342,48.8803,31811.0
2018-01-02 15:30:00,53.0,53.13,52.94,53.1,164188.0,48.8711,48.991,48.8158,48.9633,164188.0
2018-01-03 09:30:00,53.19,53.42,53.19,53.32,40085.0,49.0463,49.2584,49.0463,49.1662,40085.0
2018-01-03 10:00:00,53.36,53.36,53.07,53.22,46406.0,49.203,49.203,48.9356,49.074,46406.0
2018-01-03 10:30:00,53.2,53.21,52.97,53.07,46587.0,49.0555,49.0647,48.8434,48.9356,46587.0
2018-01-03 11:00:00,53.06,53.18,53.03,53.04,18072.0,48.9264,49.0371,48.8988,48.908,18072.0
2018-01-03 11:30:00,53.05,53.06,52.92,52.94,26327.0,48.9172,48.9264,48.7973,48.8158,26327.0
2018-01-03 12:00:00,52.94,53.0,52.87,52.98,10061.0,48.8158,48.8711,48.7512,48.8527,10061.0
2018-01-03 12:30:00,52.98,53.11,52.98,53.08,71051.0,48.8527,48.9725,48.8527,48.9449,71051.0
2018-01-03 13:00:00,53.07,53.09,53.01,53.02,32767.0,48.9356,48.9541,48.8803,48.8895,32767.0
2018-01-03 13:30:00,53.03,53.04,52.92,53.0,25920.0,48.8988,48.908,48.7973,48.8711,25920.0
2018-01-03 14:00:00,53.0,53.08,52.98,53.04,34974.0,48.8711,48.9449,48.8527,48.908,34974.0
2018-01-03 14:30:00,53.04,53.09,53.02,53.05,38689.0,48.908,48.9541,48.8895,48.9172,38689.0
2018-01-03 15:00:00,53.05,53.22,53.03,53.2,52662.0,48.9172,49.074,48.8988,49.0555,52662.0
2018-01-03 15:30:00,53.2,53.22,53.06,53.12,182061.0,49.0555,49.074,48.9264,48.9817,182061.0
2018-01-04 09:30:00,53.52,53.57,53.09,53.23,42417.0,49.3506,49.3967,48.9541,49.0832,42417.0
2018-01-04 10:00:00,53.28,53.4,53.17,53.18,37357.0,49.1293,49.2399,49.0279,49.0371,37357.0
2018-01-04 10:30:00,53.17,53.22,53.02,53.08,47100.0,49.0279,49.074,48.8895,48.9449,47100.0
2018-01-04 11:00:00,53.07,53.22,53.07,53.15,21049.0,48.9356,49.074,48.9356,49.0094,21049.0
2018-01-04 11:30:00,53.14,53.2,53.08,53.19,26170.0,49.0002,49.0555,48.9449,49.0463,26170.0
2018-01-04 12:00:00,53.2,53.21,53.1,53.12,19796.0,49.0555,49.0647,48.9633,48.9817,19796.0
2018-01-04 12:30:00,53.13,53.2,53.13,53.16,17617.0,48.991,49.0555,48.991,49.0186,17617.0
2018-01-04 13:00:00,53.16,53.19,53.12,53.19,10720.0,49.0186,49.0463,48.9817,49.0463,10720.0
2018-01-04 13:30:00,53.16,53.2,53.11,53.14,28766.0,49.0186,49.0555,48.9725,49.0002,28766.0
2018-01-04 14:00:00,53.18,53.23,53.14,53.14,30292.0,49.0371,49.0832,49.0002,49.0002,30292.0
2018-01-04 14:30:00,53.14,53.32,53.14,53.28,32617.0,49.0002,49.1662,49.0002,49.1293,32617.0
2018-01-04 15:00:00,53.3,53.33,53.22,53.22,49885.0,49.1477,49.1754,49.074,49.074,49885.0
2018-01-04 15:30:00,53.2,53.38,53.2,53.32,129029.0,49.0555,49.2215,49.0555,49.1662,129029.0
2018-01-05 09:30:00,53.45,53.85,53.45,53.81,24249.0,49.286,49.6549,49.286,49.618,24249.0
2018-01-05 10:00:00,53.8,53.96,53.66,53.66,13197.0,49.6088,49.7563,49.4797,49.4797,13197.0
2018-01-05 10:30:00,53.65,53.9,53.65,53.9,8028.0,49.4705,49.701,49.4705,49.701,8028.0
2018-01-05 11:00:00,53.9,53.9,53.77,53.78,8303.0,49.701,49.701,49.5811,49.5903,8303.0
2018-01-05 11:30:00,53.81,53.89,53.75,53.89,7958.0,49.618,49.6918,49.5627,49.6918,7958.0
2018-01-05 12:00:00,53.89,53.92,53.86,53.87,9279.0,49.6918,49.7194,49.6641,49.6733,9279.0
2018-01-05 12:30:00,53.9,53.99,53.76,53.99,17663.0,49.701,49.784,49.5719,49.784,17663.0
2018-01-05 13:00:00,54.0,54.03,53.93,53.93,9082.0,49.7932,49.8209,49.7286,49.7286,9082.0
2018-01-05 13:30:00,53.93,54.05,53.91,54.05,11813.0,49.7286,49.8393,49.7102,49.8393,11813.0
2018-01-05 14:00:00,54.05,54.06,53.86,53.88,27707.0,49.8393,49.8485,49.6641,49.6825,27707.0
2018-01-05 14:30:00,53.88,54.01,53.86,53.87,18665.0,49.6825,49.8024,49.6641,49.6733,18665.0
2018-01-05 15:00:00,53.87,54.07,53.87,54.01,26334.0,49.6733,49.8577,49.6733,49.8024,26334.0
2018-01-05 15:30:00,54.01,54.18,54.0,54.11,112665.0,49.8024,49.9592,49.7932,49.8946,112665.0
2018-01-08 09:30:00,54.01,54.24,53.89,54.22,13279.0,49.8024,50.0145,49.6918,49.9961,13279.0
2018-01-08 10:00:00,54.27,54.65,54.27,54.59,27042.0,50.0422,50.3926,50.0422,50.3372,27042.0
2018-01-08 10:30:00,54.6,54.79,54.58,54.76,18720.0,50.3464,50.5216,50.328,50.494,18720.0
2018-01-08 11:00:00,54.77,54.83,54.71,54.74,16790.0,50.5032,50.5585,50.4479,50.4755,16790.0
2018-01-08 11:30:00,54.73,54.89,54.73,54.77,17480.0,50.4663,50.6139,50.4663,50.5032,17480.0
2018-01-08 12:00:00,54.77,54.86,54.72,54.76,27467.0,50.5032,50.5862,50.4571,50.494,27467.0
2018-01-08 12:30:00,54.75,54.79,54.68,54.79,16123.0,50.4848,50.5216,50.4202,50.5216,16123.0
2018-01-08 13:00:00,54.8,54.91,54.77,54.88,36257.0,50.5309,50.6323,50.5032,50.6046,36257.0
2018-01-08 13:30:00,54.88,54.95,54.85,54.93,12999.0,50.6046,50.6692,50.577,50.6507,12999.0
2018-01-08 14:00:00,54.92,55.05,54.87,54.93,48483.0,50.6415,50.7614,50.5954,50.6507,48483.0
2018-01-08 14:30:00,54.92,55.0,54.9,54.93,30345.0,50.6415,50.7153,50.6231,50.6507,30345.0
2018-01-08 15:00:00,54.92,54.94,54.81,54.83,29660.0,50.6415,50.66,50.5401,50.5585,29660.0
2018-01-08 15:30:00,54.83,54.86,54.77,54.79,90666.0,50.5585,50.5862,50.5032,50.5216,90666.0
2018-01-09 09:30:00,55.22,55.34,54.81,54.84,32024.0,50.9181,51.0288,50.5401,50.5678,32024.0
2018-01-09 10:00:00,54.86,55.16,54.78,55.15,23920.0,50.5862,50.8628,50.5124,50.8536,23920.0
2018-01-09 10:30:00,55.12,55.12,54.76,54.8,51665.0,50.8259,50.8259,50.494,50.5309,51665.0
2018-01-09 11:00:00,54.79,54.85,54.58,54.75,34185.0,50.5216,50.577,50.328,50.4848,34185.0
2018-01-09 11:30:00,54.77,54.88,54.75,54.81,15155.0,50.5032,50.6046,50.4848,50.5401,15155.0
2018-01-09 12:00:00,54.83,54.87,54.7,54.73,8091.0,50.5585,50.5954,50.4387,50.4663,8091.0
2018-01-09 12:30:00,54.75,54.86,54.72,54.78,32490.0,50.4848,50.5862,50.4571,50.5124,32490.0
2018-01-09 13:00:00,54.79,54.9,54.79,54.85,8859.0,50.5216,50.6231,50.5216,50.577,8859.0
2018-01-09 13:30:00,54.89,55.03,54.79,55.02,325011.0,50.6139,50.7429,50.5216,50.7337,325011.0
2018-01-09 14:00:00,55.03,55.18,55.02,55.18,8059.0,50.7429,50.8813,50.7337,50.8813,8059.0
2018-01-09 14:30:00,55.19,55.2,54.94,54.94,13796.0,50.8905,50.8997,50.66,50.66,13796.0
2018-01-09 15:00:00,54.94,55.04,54.76,54.8,33250.0,50.66,50.7522,50.494,50.5309,33250.0
2018-01-09 15:30:00,54.81,54.91,54.71,54.73,103299.0,50.5401,50.6323,50.4479,50.4663,103299.0
2018-01-10 09:30:00,54.65,54.65,54.05,54.5,36506.0,50.3926,50.3926,49.8393,50.2542,36506.0
2018-01-10 10:00:00,54.54,54.58,54.35,54.47,15543.0,50.2911,50.328,50.1159,50.2266,15543.0
2018-01-10 10:30:00,54.42,54.61,54.33,54.35,14946.0,50.1805,50.3557,50.0975,50.1159,14946.0
2018-01-10 11:00:00,54.36,54.38,54.27,54.33,35108.0,50.1251,50.1436,50.0422,50.0975,35108.0
2018-01-10 11:30:00,54.32,54.56,54.29,54.56,7575.0,50.0883,50.3096,50.0606,50.3096,7575.0
2018-01-10 12:00:00,54.52,54.6,54.38,54.55,11831.0,50.2727,50.3464,50.1436,50.3003,11831.0
2018-01-10 12:30:00,54.6,54.6,54.46,54.53,7605.0,50.3464,50.3464,50.2174,50.2819,7605.0
2018-01-10 13:00:00,54.52,54.55,54.46,54.53,4585.0,50.2727,50.3003,50.2174,50.2819,4585.0
2018-01-10 13:30:00,54.51,54.63,54.47,54.55,7139.0,50.2635,50.3741,50.2266,50.3003,7139.0
2018-01-10 14:00:00,54.55,54.55,54.39,54.44,33633.0,50.3003,50.3003,50.1528,50.1989,33633.0
2018-01-10 14:30:00,54.47,54.51,54.34,54.39,10618.0,50.2266,50.2635,50.1067,50.1528,10618.0
2018-01-10 15:00:00,54.37,54.4,54.25,54.29,15982.0,50.1344,50.162,50.0237,50.0606,15982.0
2018-01-10 15:30:00,54.28,54.31,54.12,54.19,115442.0,50.0514,50.079,49.9038,49.9684,115442.0
2018-01-11 09:30:00,54.48,54.48,54.21,54.4,15631.0,50.2358,50.2358,49.9868,50.162,15631.0
2018-01-11 10:00:00,54.38,54.53,54.26,54.32,13160.0,50.1436,50.2819,50.0329,50.0883,13160.0
2018-01-11 10:30:00,54.29,54.42,54.27,54.4,7270.0,50.0606,50.1805,50.0422,50.162,7270.0
2018-01-11 11:00:00,54.46,54.5,54.33,54.37,6191.0,50.2174,50.2542,50.0975,50.1344,6191.0
2018-01-11 11:30:00,54.37,54.45,54.34,54.38,8670.0,50.1344,50.2081,50.1067,50.1436,8670.0
2018-01-11 12:00:00,54.38,54.46,54.35,54.43,6396.0,50.1436,50.2174,50.1159,50.1897,6396.0
2018-01-11 12:30:00,54.43,54.49,54.4,54.46,8668.0,50.1897,50.245,50.162,50.2174,8668.0
2018-01-11 13:00:00,54.45,54.5,54.38,54.5,18204.0,50.2081,50.2542,50.1436,50.2542,18204.0
2018-01-11 13:30:00,54.5,54.56,54.46,54.49,4059.0,50.2542,50.3096,50.2174,50.245,4059.0
2018-01-11 14:00:00,54.49,54.6,54.49,54.6,4410.0,50.245,50.3464,50.245,50.3464,4410.0
2018-01-11 14:30:00,54.62,54.76,54.6,54.76,9777.0,50.3649,50.494,50.3464,50.494,9777.0
2018-01-11 15:00:00,54.74,54.94,54.74,54.91,17829.0,50.4755,50.66,50.4755,50.6323,17829.0
2018-01-11 15:30:00,54.89,54.93,54.77,54.88,39523.0,50.6139,50.6507,50.5032,50.6046,39523.0
2018-01-12 09:30:00,55.15,55.15,54.89,55.03,9538.0,50.8536,50.8536,50.6139,50.7429,9538.0
2018-01-12 10:00:00,55.06,55.11,54.87,54.93,15820.0,50.7706,50.8167,50.5954,50.6507,15820.0
2018-01-12 10:30:00,54.94,55.05,54.92,55.04,19405.0,50.66,50.7614,50.6415,50.7522,19405.0
2018-01-12 11:00:00,55.05,55.05,54.84,54.86,17593.0,50.7614,50.7614,50.5678,50.5862,17593.0
2018-01-12 11:30:00,54.86,54.98,54.85,54.98,11110.0,50.5862,50.6968,50.577,50.6968,11110.0
2018-01-12 12:00:00,55.0,55.01,54.94,54.94,12665.0,50.7153,50.7245,50.66,50.66,12665.0
2018-01-12 12:30:00,54.93,54.94,54.82,54.89,10762.0,50.6507,50.66,50.5493,50.6139,10762.0
2018-01-12 13:00:00,54.9,54.96,54.87,54.92,6641.0,50.6231,50.6784,50.5954,50.6415,6641.0
2018-01-12 13:30:00,54.93,54.95,54.87,54.87,8448.0,50.6507,50.6692,50.5954,50.5954,8448.0
2018-01-12 14:00:00,54.87,54.97,54.86,54.95,8327.0,50.5954,50.6876,50.5862,50.6692,8327.0
2018-01-12 14:30:00,54.95,54.98,54.9,54.92,11503.0,50.6692,50.6968,50.6231,50.6415,11503.0
2018-01-12 15:00:00,54.94,55.0,54.88,54.91,16971.0,50.66,50.7153,50.6046,50.6323,16971.0
2018-01-12 15:30:00,54.91,55.0,54.89,54.93,47565.0,50.6323,50.7153,50.6139,50.6507,47565.0
2018-01-16 09:30:00,55.49,55.49,55.02,55.13,12484.0,51.1671,51.1671,50.7337,50.8352,12484.0
2018-01-16 10:00:00,55.18,55.35,55.12,55.31,8668.0,50.8813,51.038,50.8259,51.0011,8668.0
2018-01-16 10:30:00,55.31,55.31,54.95,54.95,4903.0,51.0011,51.0011,50.6692,50.6692,4903.0
2018-01-16 11:00:00,54.94,55.15,54.92,55.15,6747.0,50.66,50.8536,50.6415,50.8536,6747.0
2018-01-16 11:30:00,55.21,55.22,54.89,54.94,6229.0,50.9089,50.9181,50.6139,50.66,6229.0
2018-01-16 12:00:00,55.02,55.06,54.94,54.96,5201.0,50.7337,50.7706,50.66,50.6784,5201.0
2018-01-16 12:30:00,54.97,54.98,54.82,54.84,5898.0,50.6876,50.6968,50.5493,50.5678,5898.0
2018-01-16 13:00:00,54.84,54.91,54.81,54.88,4206.0,50.5678,50.6323,50.5401,50.6046,4206.0
2018-01-16 13:30:00,54.81,54.82,54.57,54.62,7137.0,50.5401,50.5493,50.3188,50.3649,7137.0
2018-01-16 14:00:00,54.62,54.62,54.28,54.33,21438.0,50.3649,50.3649,50.0514,50.0975,21438.0
2018-01-16 14:30:00,54.31,54.35,53.96,54.18,22421.0,50.079,50.1159,49.7563,49.9592,22421.0
2018-01-16 15:00:00,54.19,54.45,54.19,54.45,32075.0,49.9684,50.2081,49.9684,50.2081,32075.0
2018-01-16 15:30:00,54.45,54.48,54.3,54.35,92631.0,50.2081,50.2358,50.0698,50.1159,92631.0
2018-01-17 09:30:00,54.64,54.96,54.23,54.71,49018.0,50.3833,50.6784,50.0053,50.4479,49018.0
2018-01-17 10:00:00,54.83,54.98,54.73,54.74,14905.0,50.5585,50.6968,50.4663,50.4755,14905.0
2018-01-17 10:30:00,54.77,54.94,54.74,54.94,16579.0,50.5032,50.66,50.4755,50.66,16579.0
2018-01-17 11:00:00,54.9,55.02,54.86,54.91,10965.0,50.6231,50.7337,50.5862,50.6323,10965.0
2018-01-17 11:30:00,54.96,55.0,54.82,54.85,8500.0,50.6784,50.7153,50.5493,50.577,8500.0
2018-01-17 12:00:00,54.81,55.03,54.81,55.01,19817.0,50.5401,50.7429,50.5401,50.7245,19817.0
2018-01-17 12:30:00,55.0,55.06,54.99,55.02,12897.0,50.7153,50.7706,50.7061,50.7337,12897.0
2018-01-17 13:00:00,55.02,55.35,55.01,55.35,32878.0,50.7337,51.038,50.7245,51.038,32878.0
2018-01-17 13:30:00,55.33,55.4,55.14,55.14,28782.0,51.0196,51.0841,50.8444,50.8444,28782.0
2018-01-17 14:00:00,55.15,55.3,55.15,55.17,14656.0,50.8536,50.9919,50.8536,50.872,14656.0
2018-01-17 14:30:00,55.18,55.36,55.18,55.36,22038.0,50.8813,51.0472,50.8813,51.0472,22038.0
2018-01-17 15:00:00,55.36,55.39,55.19,55.23,28976.0,51.0472,51.0749,50.8905,50.9274,28976.0
2018-01-17 15:30:00,55.21,55.24,55.04,55.08,81393.0,50.9089,50.9366,50.7522,50.7891,81393.0
2018-01-18 09:30:00,55.03,55.36,54.63,55.34,165449.0,50.7429,51.0472,50.3741,51.0288,165449.0
2018-01-18 10:00:00,55.33,55.35,55.03,55.3,42258.0,51.0196,51.038,50.7429,50.9919,42258.0
2018-01-18 10:30:00,55.34,55.45,55.24,55.33,17061.0,51.0288,51.1302,50.9366,51.0196,17061.0
2018-01-18 11:00:00,55.36,55.36,55.14,55.16,20561.0,51.0472,51.0472,50.8444,50.8628,20561.0
2018-01-18 11:30:00,55.17,55.32,55.17,55.28,14098.0,50.872,51.0104,50.872,50.9735,14098.0
2018-01-18 12:00:00,55.3,55.37,55.28,55.35,13228.0,50.9919,51.0565,50.9735,51.038,13228.0
2018-01-18 12:30:00,55.35,55.4,55.33,55.33,7834.0,51.038,51.0841,51.0196,51.0196,7834.0
2018-01-18 13:00:00,55.3,55.35,55.28,55.32,6463.0,50.9919,51.038,50.9735,51.0104,6463.0
2018-01-18 13:30:00,55.3,55.36,55.29,55.33,16377.0,50.9919,51.0472,50.9827,51.0196,16377.0
2018-01-18 14:00:00,55.33,55.36,55.28,55.36,10105.0,51.0196,51.0472,50.9735,51.0472,10105.0
2018-01-18 14:30:00,55.35,55.47,55.34,55.39,28982.0,51.038,51.1487,51.0288,51.0749,28982.0
2018-01-18 15:00:00,55.4,55.46,55.36,55.44,41642.0,51.0841,51.1395,51.0472,51.121,41642.0
2018-01-18 15:30:00,55.43,55.43,55.3,55.33,101684.0,51.1118,51.1118,50.9919,51.0196,101684.0
2018-01-19 09:30:00,55.58,56.0,55.58,55.87,30628.0,51.2501,51.6374,51.2501,51.5175,30628.0
2018-01-19 10:00:00,55.9,55.9,55.4,55.6,22520.0,51.5452,51.5452,51.0841,51.2685,22520.0
2018-01-19 10:30:00,55.59,55.77,55.56,55.64,18103.0,51.2593,51.4253,51.2317,51.3054,18103.0
2018-01-19 11:00:00,55.63,55.88,55.58,55.84,30492.0,51.2962,51.5267,51.2501,51.4898,30492.0
2018-01-19 11:30:00,55.87,55.91,55.83,55.91,8689.0,51.5175,51.5544,51.4806,51.5544,8689.0
2018-01-19 12:00:00,55.92,56.25,55.89,56.18,51065.0,51.5636,51.8679,51.536,51.8034,51065.0
2018-01-19 12:30:00,56.13,56.16,55.96,56.16,15799.0,51.7573,51.7849,51.6005,51.7849,15799.0
2018-01-19 13:00:00,56.16,56.21,56.03,56.2,24849.0,51.7849,51.831,51.665,51.8218,24849.0
2018-01-19 13:30:00,56.19,56.25,56.09,56.11,39632.0,51.8126,51.8679,51.7204,51.7388,39632.0
2018-01-19 14:00:00,56.11,56.13,56.04,56.09,11869.0,51.7388,51.7573,51.6743,51.7204,11869.0
2018-01-19 14:30:00,56.11,56.17,56.06,56.07,10037.0,51.7388,51.7941,51.6927,51.7019,10037.0
2018-01-19 15:00:00,56.06,56.16,56.05,56.16,33852.0,51.6927,51.7849,51.6835,51.7849,33852.0
2018-01-19 15:30:00,56.17,56.3,56.07,56.29,92034.0,51.7941,51.914,51.7019,51.9048,92034.0
2018-01-22 09:30:00,56.3,56.68,55.65,55.77,126328.0,51.914,52.2644,51.3146,51.4253,126328.0
2018-01-22 10:00:00,55.75,56.29,55.59,56.23,41841.0,51.4069,51.9048,51.2593,51.8495,41841.0
2018-01-22 10:30:00,56.23,56.28,55.86,56.05,36078.0,51.8495,51.8956,51.5083,51.6835,36078.0
2018-01-22 11:00:00,56.02,56.18,55.99,56.05,30251.0,51.6558,51.8034,51.6282,51.6835,30251.0
2018-01-22 11:30:00,56.01,56.4,56.0,56.38,23530.0,51.6466,52.0062,51.6374,51.9878,23530.0
2018-01-22 12:00:00,56.38,56.6,56.37,56.6,21606.0,51.9878,52.1906,51.9786,52.1906,21606.0
2018-01-22 12:30:00,56.58,56.61,56.48,56.48,33247.0,52.1722,52.1999,52.08,52.08,33247.0
2018-01-22 13:00:00,56.49,56.53,56.41,56.5,43995.0,52.0892,52.1261,52.0154,52.0984,43995.0
2018-01-22 13:30:00,56.5,56.59,56.47,56.58,22190.0,52.0984,52.1814,52.0708,52.1722,22190.0
2018-01-22 14:00:00,56.58,56.58,56.41,56.49,17275.0,52.1722,52.1722,52.0154,52.0892,17275.0
2018-01-22 14:30:00,56.47,56.47,56.39,56.42,29084.0,52.0708,52.0708,51.997,52.0247,29084.0
2018-01-22 15:00:00,56.44,56.51,56.42,56.5,24360.0,52.0431,52.1077,52.0247,52.0984,24360.0
2018-01-22 15:30:00,56.5,56.5,56.33,56.43,89500.0,52.0984,52.0984,51.9417,52.0339,89500.0
2018-01-23 09:30:00,56.02,56.39,56.02,56.25,59320.0,51.6558,51.997,51.6558,51.8679,59320.0
2018-01-23 10:00:00,56.25,56.4,56.03,56.18,56736.0,51.8679,52.0062,51.665,51.8034,56736.0
2018-01-23 10:30:00,56.18,56.4,56.09,56.32,143409.0,51.8034,52.0062,51.7204,51.9325,143409.0
2018-01-23 11:00:00,56.3,56.59,56.26,56.57,16063.0,51.914,52.1814,51.8771,52.163,16063.0
2018-01-23 11:30:00,56.57,56.58,56.38,56.47,7804.0,52.163,52.1722,51.9878,52.0708,7804.0
2018-01-23 12:00:00,56.46,56.57,56.34,56.35,13736.0,52.0615,52.163,51.9509,51.9601,13736.0
2018-01-23 12:30:00,56.34,56.43,56.34,56.42,27512.0,51.9509,52.0339,51.9509,52.0247,27512.0
2018-01-23 13:00:00,56.42,56.44,56.37,56.44,13098.0,52.0247,52.0431,51.9786,52.0431,13098.0
2018-01-23 13:30:00,56.43,56.68,56.41,56.67,26878.0,52.0339,52.2644,52.0154,52.2552,26878.0
2018-01-23 14:00:00,56.67,56.67,56.44,56.54,38449.0,52.2552,52.2552,52.0431,52.1353,38449.0
2018-01-23 14:30:00,56.55,56.68,56.55,56.65,15937.0,52.1445,52.2644,52.1445,52.2367,15937.0
2018-01-23 15:00:00,56.63,56.64,56.39,56.42,24038.0,52.2183,52.2275,51.997,52.0247,24038.0
2018-01-23 15:30:00,56.43,56.49,56.4,56.41,69706.0,52.0339,52.0892,52.0062,52.0154,69706.0
2018-01-24 09:30:00,56.74,57.19,56.47,56.62,26941.0,52.3197,52.7347,52.0708,52.2091,26941.0
2018-01-24 10:00:00,56.6,56.88,56.6,56.84,15515.0,52.1906,52.4488,52.1906,52.4119,15515.0
2018-01-24 10:30:00,56.84,56.94,56.82,56.89,20014.0,52.4119,52.5042,52.3935,52.458,20014.0
2018-01-24 11:00:00,56.91,57.01,56.77,56.81,20280.0,52.4765,52.5687,52.3474,52.3843,20280.0
2018-01-24 11:30:00,56.78,56.83,56.7,56.78,39806.0,52.3566,52.4027,52.2829,52.3566,39806.0
2018-01-24 12:00:00,56.73,56.8,56.55,56.62,45989.0,52.3105,52.3751,52.1445,52.2091,45989.0
2018-01-24 12:30:00,56.6,56.77,56.54,56.64,91426.0,52.1906,52.3474,52.1353,52.2275,91426.0
2018-01-24 13:00:00,56.66,56.71,56.45,56.56,72663.0,52.246,52.2921,52.0523,52.1538,72663.0
2018-01-24 13:30:00,56.57,56.78,56.51,56.77,29261.0,52.163,52.3566,52.1077,52.3474,29261.0
2018-01-24 14:00:00,56.78,56.86,56.71,56.83,25870.0,52.3566,52.4304,52.2921,52.4027,25870.0
2018-01-24 14:30:00,56.85,56.96,56.79,56.91,38124.0,52.4212,52.5226,52.3658,52.4765,38124.0
2018-01-24 15:00:00,56.92,56.92,56.56,56.6,100779.0,52.4857,52.4857,52.1538,52.1906,100779.0
2018-01-24 15:30:00,56.59,56.76,56.56,56.69,153909.0,52.1814,52.3382,52.1538,52.2736,153909.0
2018-01-25 09:30:00,57.06,57.06,54.69,56.51,24956.0,52.6148,52.6148,50.4294,52.1077,24956.0
2018-01-25 10:00:00,56.5,56.79,56.46,56.76,16928.0,52.0984,52.3658,52.0615,52.3382,16928.0
2018-01-25 10:30:00,56.81,56.83,56.43,56.43,6934.0,52.3843,52.4027,52.0339,52.0339,6934.0
2018-01-25 11:00:00,56.43,56.73,56.43,56.73,15625.0,52.0339,52.3105,52.0339,52.3105,15625.0
2018-01-25 11:30:00,56.73,57.03,56.73,56.98,10511.0,52.3105,52.5871,52.3105,52.541,10511.0
2018-01-25 12:00:00,56.98,57.05,56.81,56.99,28141.0,52.541,52.6056,52.3843,52.5503,28141.0
2018-01-25 12:30:00,56.98,56.99,56.85,56.98,22093.0,52.541,52.5503,52.4212,52.541,22093.0
2018-01-25 13:00:00,56.98,57.07,56.88,56.95,48306.0,52.541,52.624,52.4488,52.5134,48306.0
2018-01-25 13:30:00,56.96,57.06,56.92,56.94,29070.0,52.5226,52.6148,52.4857,52.5042,29070.0
2018-01-25 14:00:00,56.97,57.02,56.78,56.84,85184.0,52.5318,52.5779,52.3566,52.4119,85184.0
2018-01-25 14:30:00,56.85,56.93,56.77,56.78,41565.0,52.4212,52.4949,52.3474,52.3566,41565.0
2018-01-25 15:00:00,56.76,56.85,56.73,56.8,32993.0,52.3382,52.4212,52.3105,52.3751,32993.0
2018-01-25 15:30:00,56.8,56.89,56.77,56.86,59628.0,52.3751,52.458,52.3474,52.4304,59628.0
2018-01-26 09:30:00,57.13,57.22,56.8,57.05,61313.0,52.6794,52.7623,52.3751,52.6056,61313.0
2018-01-26 10:00:00,57.04,57.09,56.98,57.02,45036.0,52.5964,52.6425,52.541,52.5779,45036.0
2018-01-26 10:30:00,57.02,57.06,56.96,57.04,56648.0,52.5779,52.6148,52.5226,52.5964,56648.0
2018-01-26 11:00:00,57.04,57.14,57.01,57.12,21096.0,52.5964,52.6886,52.5687,52.6701,21096.0
2018-01-26 11:30:00,57.12,57.12,57.0,57.05,48480.0,52.6701,52.6701,52.5595,52.6056,48480.0
2018-01-26 12:00:00,57.04,57.08,57.02,57.06,9395.0,52.5964,52.6332,52.5779,52.6148,9395.0
2018-01-26 12:30:00,57.05,57.07,57.04,57.04,22499.0,52.6056,52.624,52.5964,52.5964,22499.0
2018-01-26 13:00:00,57.05,57.08,57.03,57.04,17492.0,52.6056,52.6332,52.5871,52.5964,17492.0
2018-01-26 13:30:00,57.04,57.08,57.01,57.05,16356.0,52.5964,52.6332,52.5687,52.6056,16356.0
2018-01-26 14:00:00,57.05,57.14,57.02,57.1,17643.0,52.6056,52.6886,52.5779,52.6517,17643.0
2018-01-26 14:30:00,57.09,57.2,57.08,57.18,17682.0,52.6425,52.7439,52.6332,52.7255,17682.0
2018-01-26 15:00:00,57.19,57.27,57.15,57.25,27493.0,52.7347,52.8084,52.6978,52.79,27493.0
2018-01-26 15:30:00,57.25,57.42,57.22,57.42,110571.0,52.79,52.9468,52.7623,52.9468,110571.0
2018-01-29 09:30:00,57.22,57.62,57.1,57.31,58907.0,52.7623,53.1312,52.6517,52.8453,58907.0
2018-01-29 10:00:00,57.32,57.32,56.98,57.23,21182.0,52.8545,52.8545,52.541,52.7716,21182.0
2018-01-29 10:30:00,57.22,57.23,56.89,57.01,20910.0,52.7623,52.7716,52.458,52.5687,20910.0
2018-01-29 11:00:00,57.01,57.13,56.95,57.13,37958.0,52.5687,52.6794,52.5134,52.6794,37958.0
2018-01-29 11:30:00,57.12,57.19,57.08,57.1,19225.0,52.6701,52.7347,52.6332,52.6517,19225.0
2018-01-29 12:00:00,57.07,57.07,56.96,57.04,22797.0,52.624,52.624,52.5226,52.5964,22797.0
2018-01-29 12:30:00,57.02,57.13,57.0,57.1,18294.0,52.5779,52.6794,52.5595,52.6517,18294.0
2018-01-29 13:00:00,57.11,57.13,56.99,57.0,17300.0,52.6609,52.6794,52.5503,52.5595,17300.0
2018-01-29 13:30:00,57.0,57.05,56.96,57.0,26829.0,52.5595,52.6056,52.5226,52.5595,26829.0
2018-01-29 14:00:00,57.0,57.13,56.96,57.12,27240.0,52.5595,52.6794,52.5226,52.6701,27240.0
2018-01-29 14:30:00,57.11,57.13,56.94,57.03,17862.0,52.6609,52.6794,52.5042,52.5871,17862.0
2018-01-29 15:00:00,57.02,57.07,56.98,57.01,69323.0,52.5779,52.624,52.541,52.5687,69323.0
2018-01-29 15:30:00,57.0,57.02,56.85,56.94,150250.0,52.5595,52.5779,52.4212,52.5042,150250.0
2018-01-30 09:30:00,56.63,56.92,56.55,56.79,59279.0,52.2183,52.4857,52.1445,52.3658,59279.0
2018-01-30 10:00:00,56.74,56.74,56.4,56.63,29505.0,52.3197,52.3197,52.0062,52.2183,29505.0
2018-01-30 10:30:00,56.65,56.84,56.48,56.68,26123.0,52.2367,52.4119,52.08,52.2644,26123.0
2018-01-30 11:00:00,56.67,56.71,56.25,56.28,21063.0,52.2552,52.2921,51.8679,51.8956,21063.0
2018-01-30 11:30:00,56.29,56.41,56.17,56.17,24327.0,51.9048,52.0154,51.7941,51.7941,24327.0
2018-01-30 12:00:00,56.18,56.21,56.12,56.13,13424.0,51.8034,51.831,51.748,51.7573,13424.0
2018-01-30 12:30:00,56.11,56.25,56.1,56.15,16018.0,51.7388,51.8679,51.7296,51.7757,16018.0
2018-01-30 13:00:00,56.16,56.25,56.1,56.21,21743.0,51.7849,51.8679,51.7296,51.831,21743.0
2018-01-30 13:30:00,56.19,56.49,56.19,56.44,16549.0,51.8126,52.0892,51.8126,52.0431,16549.0
2018-01-30 14:00:00,56.44,56.54,56.43,56.5,23439.0,52.0431,52.1353,52.0339,52.0984,23439.0
2018-01-30 14:30:00,56.51,56.55,56.47,56.48,20653.0,52.1077,52.1445,52.0708,52.08,20653.0
2018-01-30 15:00:00,56.49,56.57,56.45,56.57,30433.0,52.0892,52.163,52.0523,52.163,30433.0
2018-01-30 15:30:00,56.58,56.66,56.46,56.47,83183.0,52.1722,52.246,52.0615,52.0708,83183.0
2018-01-31 09:30:00,56.83,57.0,56.36,56.45,16560.0,52.4027,52.5595,51.9693,52.0523,16560.0
2018-01-31 10:00:00,56.4,56.72,56.27,56.56,60104.0,52.0062,52.3013,51.8863,52.1538,60104.0
2018-01-31 10:30:00,56.6,56.68,56.49,56.54,29919.0,52.1906,52.2644,52.0892,52.1353,29919.0
2018-01-31 11:00:00,56.57,56.61,56.51,56.52,13024.0,52.163,52.1999,52.1077,52.1169,13024.0
2018-01-31 11:30:00,56.53,56.63,56.49,56.5,20254.0,52.1261,52.2183,52.0892,52.0984,20254.0
2018-01-31 12:00:00,56.54,56.57,56.5,56.55,14465.0,52.1353,52.163,52.0984,52.1445,14465.0
2018-01-31 12:30:00,56.55,56.65,56.38,56.41,31961.0,52.1445,52.2367,51.9878,52.0154,31961.0
2018-01-31 13:00:00,56.39,56.42,56.23,56.23,10109.0,51.997,52.0247,51.8495,51.8495,10109.0
2018-01-31 13:30:00,56.25,56.28,56.1,56.1,10800.0,51.8679,51.8956,51.7296,51.7296,10800.0
2018-01-31 14:00:00,56.1,56.17,55.81,55.89,23810.0,51.7296,51.7941,51.4622,51.536,23810.0
2018-01-31 14:30:00,55.9,56.09,55.83,56.09,48070.0,51.5452,51.7204,51.4806,51.7204,48070.0
2018-01-31 15:00:00,56.08,56.12,55.94,55.99,38901.0,51.7112,51.748,51.5821,51.6282,38901.0
2018-01-31 15:30:00,55.99,56.12,55.99,56.01,119278.0,51.6282,51.748,51.6282,51.6466,119278.0
2018-02-01 09:30:00,55.79,56.27,55.55,56.0,28125.0,51.4437,51.8863,51.2224,51.6374,28125.0
2018-02-01 10:00:00,56.01,56.1,55.85,55.87,25753.0,51.6466,51.7296,51.4991,51.5175,25753.0
2018-02-01 10:30:00,55.87,55.97,55.71,55.8,60532.0,51.5175,51.6097,51.37,51.453,60532.0
2018-02-01 11:00:00,55.86,56.01,55.86,56.01,15665.0,51.5083,51.6466,51.5083,51.6466,15665.0
2018-02-01 11:30:00,56.0,56.35,55.98,56.22,37679.0,51.6374,51.9601,51.6189,51.8402,37679.0
2018-02-01 12:00:00,56.21,56.32,56.18,56.2,13399.0,51.831,51.9325,51.8034,51.8218,13399.0
2018-02-01 12:30:00,56.2,56.29,56.15,56.16,27972.0,51.8218,51.9048,51.7757,51.7849,27972.0
2018-02-01 13:00:00,56.19,56.3,56.16,56.25,42778.0,51.8126,51.914,51.7849,51.8679,42778.0
2018-02-01 13:30:00,56.23,56.26,55.92,55.94,16150.0,51.8495,51.8771,51.5636,51.5821,16150.0
2018-02-01 14:00:00,55.95,56.04,55.76,55.93,12210.0,51.5913,51.6743,51.4161,51.5728,12210.0
2018-02-01 14:30:00,55.93,56.01,55.92,55.99,14814.0,51.5728,51.6466,51.5636,51.6282,14814.0
2018-02-01 15:00:00,56.0,56.0,55.82,55.85,19218.0,51.6374,51.6374,51.4714,51.4991,19218.0
2018-02-01 15:30:00,55.85,56.12,55.74,56.11,107877.0,51.4991,51.748,51.3976,51.7388,107877.0
2018-02-02 09:30:00,55.7,55.74,55.33,55.34,89541.0,51.3608,51.3976,51.0196,51.0288,89541.0
2018-02-02 10:00:00,55.38,55.58,55.33,55.42,43905.0,51.0657,51.2501,51.0196,51.1026,43905.0
2018-02-02 10:30:00,55.43,55.7,55.41,55.65,16183.0,51.1118,51.3608,51.0933,51.3146,16183.0
2018-02-02 11:00:00,55.65,55.65,55.42,55.46,15338.0,51.3146,51.3146,51.1026,51.1395,15338.0
2018-02-02 11:30:00,55.4,55.53,55.31,55.37,14390.0,51.0841,51.204,51.0011,51.0565,14390.0
2018-02-02 12:00:00,55.29,55.55,55.2,55.55,28212.0,50.9827,51.2224,50.8997,51.2224,28212.0
2018-02-02 12:30:00,55.57,55.68,55.56,55.57,12577.0,51.2409,51.3423,51.2317,51.2409,12577.0
2018-02-02 13:00:00,55.56,55.56,55.45,55.5,13415.0,51.2317,51.2317,51.1302,51.1763,13415.0
2018-02-02 13:30:00,55.55,55.58,55.4,55.4,29915.0,51.2224,51.2501,51.0841,51.0841,29915.0
2018-02-02 14:00:00,55.42,55.45,55.24,55.27,64377.0,51.1026,51.1302,50.9366,50.9643,64377.0
2018-02-02 14:30:00,55.3,55.37,54.98,55.04,91338.0,50.9919,51.0565,50.6968,50.7522,91338.0
2018-02-02 15:00:00,55.05,55.44,55.0,55.37,36891.0,50.7614,51.121,50.7153,51.0565,36891.0
2018-02-02 15:30:00,55.34,55.37,55.06,55.17,69413.0,51.0288,51.0565,50.7706,50.872,69413.0
2018-02-05 09:30:00,54.53,54.82,54.41,54.78,22255.0,50.2819,50.5493,50.1713,50.5124,22255.0
2018-02-05 10:00:00,54.8,55.37,54.77,55.29,20337.0,50.5309,51.0565,50.5032,50.9827,20337.0
2018-02-05 10:30:00,55.25,55.28,54.81,54.85,15805.0,50.9458,50.9735,50.5401,50.577,15805.0
2018-02-05 11:00:00,54.9,54.96,54.76,54.87,14073.0,50.6231,50.6784,50.494,50.5954,14073.0
2018-02-05 11:30:00,54.91,54.91,54.7,54.89,12553.0,50.6323,50.6323,50.4387,50.6139,12553.0
2018-02-05 12:00:00,54.84,54.84,54.49,54.6,14068.0,50.5678,50.5678,50.245,50.3464,14068.0
2018-02-05 12:30:00,54.58,54.69,54.58,54.59,13088.0,50.328,50.4294,50.328,50.3372,13088.0
2018-02-05 13:00:00,54.55,54.57,54.34,54.44,29035.0,50.3003,50.3188,50.1067,50.1989,29035.0
2018-02-05 13:30:00,54.41,54.74,54.3,54.7,26446.0,50.1713,50.4755,50.0698,50.4387,26446.0
2018-02-05 14:00:00,54.67,54.69,54.15,54.17,36728.0,50.411,50.4294,49.9315,49.9499,36728.0
2018-02-05 14:30:00,54.15,54.16,53.51,53.52,24892.0,49.9315,49.9407,49.3414,49.3506,24892.0
2018-02-05 15:00:00,53.49,53.49,52.64,53.48,42710.0,49.3229,49.3229,48.5391,49.3137,42710.0
2018-02-05 15:30:00,53.48,53.58,52.48,52.49,107563.0,49.3137,49.4059,48.3916,48.4008,107563.0
2018-02-06 09:30:00,51.67,52.76,50.89,52.36,41216.0,47.6447,48.6498,46.9255,48.281,41216.0
2018-02-06 10:00:00,52.46,52.66,51.79,52.02,31694.0,48.3732,48.5576,47.7554,47.9674,31694.0
2018-02-06 10:30:00,52.11,52.49,51.82,52.12,34832.0,48.0504,48.4008,47.783,48.0597,34832.0
2018-02-06 11:00:00,52.12,52.12,51.74,51.76,69124.0,48.0597,48.0597,47.7093,47.7277,69124.0
2018-02-06 11:30:00,51.77,51.96,51.68,51.78,38858.0,47.7369,47.9121,47.6539,47.7461,38858.0
2018-02-06 12:00:00,51.82,52.19,51.79,52.18,23841.0,47.783,48.1242,47.7554,48.115,23841.0
2018-02-06 12:30:00,52.27,52.34,51.86,51.94,15821.0,48.198,48.2625,47.8199,47.8937,15821.0
2018-02-06 13:00:00,51.93,51.97,51.7,51.81,21906.0,47.8845,47.9213,47.6724,47.7738,21906.0
2018-02-06 13:30:00,51.83,51.9,51.67,51.71,38441.0,47.7922,47.8568,47.6447,47.6816,38441.0
2018-02-06 14:00:00,51.69,51.88,51.59,51.66,31283.0,47.6631,47.8383,47.5709,47.6355,31283.0
2018-02-06 14:30:00,51.7,52.43,51.7,52.41,23965.0,47.6724,48.3455,47.6724,48.3271,23965.0
2018-02-06 15:00:00,52.43,52.8,52.4,52.57,36919.0,48.3455,48.6867,48.3178,48.4746,36919.0
2018-02-06 15:30:00,52.57,52.75,52.21,52.51,90949.0,48.4746,48.6406,48.1426,48.4193,90949.0
2018-02-07 09:30:00,52.3,53.02,52.18,52.72,23728.0,48.2256,48.8895,48.115,48.6129,23728.0
2018-02-07 10:00:00,52.71,52.76,52.35,52.35,18520.0,48.6037,48.6498,48.2717,48.2717,18520.0
2018-02-07 10:30:00,52.36,52.91,52.35,52.82,19463.0,48.281,48.7881,48.2717,48.7051,19463.0
2018-02-07 11:00:00,52.85,52.91,52.65,52.65,12220.0,48.7328,48.7881,48.5484,48.5484,12220.0
2018-02-07 11:30:00,52.58,52.71,52.44,52.71,22126.0,48.4838,48.6037,48.3547,48.6037,22126.0
2018-02-07 12:00:00,52.68,52.82,52.64,52.7,25982.0,48.576,48.7051,48.5391,48.5945,25982.0
2018-02-07 12:30:00,52.69,52.74,52.58,52.65,37031.0,48.5852,48.6313,48.4838,48.5484,37031.0
2018-02-07 13:00:00,52.65,52.75,52.27,52.48,26698.0,48.5484,48.6406,48.198,48.3916,26698.0
2018-02-07 13:30:00,52.47,52.67,52.41,52.54,82255.0,48.3824,48.5668,48.3271,48.4469,82255.0
2018-02-07 14:00:00,52.48,52.68,52.29,52.68,15331.0,48.3916,48.576,48.2164,48.576,15331.0
2018-02-07 14:30:00,52.66,52.66,52.19,52.32,21569.0,48.5576,48.5576,48.1242,48.2441,21569.0
2018-02-07 15:00:00,52.35,52.63,52.34,52.57,47839.0,48.2717,48.5299,48.2625,48.4746,47839.0
2018-02-07 15:30:00,52.57,52.59,52.1,52.13,92084.0,48.4746,48.493,48.0412,48.0689,92084.0
2018-02-08 09:30:00,52.12,52.13,51.71,52.13,47216.0,48.0597,48.0689,47.6816,48.0689,47216.0
2018-02-08 10:00:00,52.03,52.14,51.83,51.89,30407.0,47.9767,48.0781,47.7922,47.8476,30407.0
2018-02-08 10:30:00,51.98,52.11,51.79,51.86,23770.0,47.9306,48.0504,47.7554,47.8199,23770.0
2018-02-08 11:00:00,51.83,51.97,51.54,51.61,19683.0,47.7922,47.9213,47.5248,47.5894,19683.0
2018-02-08 11:30:00,51.62,51.91,51.54,51.81,12326.0,47.5986,47.866,47.5248,47.7738,12326.0
2018-02-08 12:00:00,51.77,51.83,51.48,51.52,12415.0,47.7369,47.7922,47.4695,47.5064,12415.0
2018-02-08 12:30:00,51.55,51.6,51.14,51.29,13721.0,47.5341,47.5802,47.156,47.2943,13721.0
2018-02-08 13:00:00,51.26,51.66,51.22,51.47,16215.0,47.2666,47.6355,47.2298,47.4603,16215.0
2018-02-08 13:30:00,51.44,51.81,51.42,51.66,19092.0,47.4326,47.7738,47.4142,47.6355,19092.0
2018-02-08 14:00:00,51.66,51.66,51.39,51.39,19963.0,47.6355,47.6355,47.3865,47.3865,19963.0
2018-02-08 14:30:00,51.37,51.46,51.16,51.26,21131.0,47.3681,47.4511,47.1744,47.2666,21131.0
2018-02-08 15:00:00,51.25,51.38,50.96,51.16,34064.0,47.2574,47.3773,46.99,47.1744,34064.0
2018-02-08 15:30:00,51.11,51.2,50.38,50.38,91060.0,47.1283,47.2113,46.4552,46.4552,91060.0
2018-02-09 09:30:00,51.09,51.14,50.62,50.84,25519.0,47.1099,47.156,46.6765,46.8794,25519.0
2018-02-09 10:00:00,50.85,50.96,50.57,50.63,16282.0,46.8886,46.99,46.6304,46.6857,16282.0
2018-02-09 10:30:00,50.62,50.64,50.01,50.32,22471.0,46.6765,46.6949,46.114,46.3999,22471.0
2018-02-09 11:00:00,50.37,50.64,50.12,50.22,18028.0,46.446,46.6949,46.2155,46.3077,18028.0
2018-02-09 11:30:00,50.25,50.3,49.73,49.73,29789.0,46.3353,46.3814,45.8558,45.8558,29789.0
2018-02-09 12:00:00,49.74,49.8,49.39,49.44,36925.0,45.8651,45.9204,45.5423,45.5884,36925.0
2018-02-09 12:30:00,49.41,49.68,49.15,49.66,18657.0,45.5608,45.8097,45.321,45.7913,18657.0
2018-02-09 13:00:00,49.54,49.59,49.22,49.27,22336.0,45.6806,45.7267,45.3856,45.4317,22336.0
2018-02-09 13:30:00,49.24,49.87,49.06,49.68,25049.0,45.404,45.9849,45.238,45.8097,25049.0
2018-02-09 14:00:00,49.7,50.47,49.7,50.03,31266.0,45.8282,46.5382,45.8282,46.1325,31266.0
2018-02-09 14:30:00,50.05,50.19,49.9,49.9,39094.0,46.1509,46.28,46.0126,46.0126,39094.0
2018-02-09 15:00:00,49.89,50.24,49.73,50.11,45758.0,46.0034,46.3261,45.8558,46.2062,45758.0
2018-02-09 15:30:00,50.07,50.72,50.06,50.48,111395.0,46.1694,46.7687,46.1601,46.5474,111395.0
2018-02-12 09:30:00,50.9,51.07,50.37,50.43,18081.0,46.9347,47.0914,46.446,46.5013,18081.0
2018-02-12 10:00:00,50.5,50.69,50.21,50.55,22712.0,46.5659,46.7411,46.2984,46.612,22712.0
2018-02-12 10:30:00,50.49,50.74,50.41,50.74,11472.0,46.5566,46.7872,46.4829,46.7872,11472.0
2018-02-12 11:00:00,50.68,50.88,50.52,50.86,13935.0,46.7318,46.9163,46.5843,46.8978,13935.0
2018-02-12 11:30:00,50.85,51.17,50.76,51.17,34579.0,46.8886,47.1837,46.8056,47.1837,34579.0
2018-02-12 12:00:00,51.18,51.21,50.96,51.09,36884.0,47.1929,47.2205,46.99,47.1099,36884.0
2018-02-12 12:30:00,51.07,51.14,50.98,51.13,38409.0,47.0914,47.156,47.0085,47.1468,38409.0
2018-02-12 13:00:00,51.09,51.17,50.97,51.17,34061.0,47.1099,47.1837,46.9992,47.1837,34061.0
2018-02-12 13:30:00,51.14,51.46,51.09,51.41,40187.0,47.156,47.4511,47.1099,47.405,40187.0
2018-02-12 14:00:00,51.38,51.42,51.24,51.38,40460.0,47.3773,47.4142,47.2482,47.3773,40460.0
2018-02-12 14:30:00,51.41,51.46,51.08,51.24,20634.0,47.405,47.4511,47.1007,47.2482,20634.0
2018-02-12 15:00:00,51.24,51.5,51.24,51.35,44772.0,47.2482,47.488,47.2482,47.3496,44772.0
2018-02-12 15:30:00,51.35,51.38,51.05,51.16,136475.0,47.3496,47.3773,47.073,47.1744,136475.0
2018-02-13 09:30:00,50.93,50.93,50.31,50.36,46867.0,46.9624,46.9624,46.3907,46.4368,46867.0
2018-02-13 10:00:00,50.36,50.71,50.19,50.65,31396.0,46.4368,46.7595,46.28,46.7042,31396.0
2018-02-13 10:30:00,50.64,50.88,50.53,50.84,29440.0,46.6949,46.9163,46.5935,46.8794,29440.0
2018-02-13 11:00:00,50.81,50.82,50.49,50.55,32382.0,46.8517,46.8609,46.5566,46.612,32382.0
2018-02-13 11:30:00,50.55,50.75,50.39,50.7,33101.0,46.612,46.7964,46.4644,46.7503,33101.0
2018-02-13 12:00:00,50.72,50.86,50.68,50.71,20541.0,46.7687,46.8978,46.7318,46.7595,20541.0
2018-02-13 12:30:00,50.71,50.79,50.62,50.76,18729.0,46.7595,46.8333,46.6765,46.8056,18729.0
2018-02-13 13:00:00,50.75,51.08,50.75,51.03,19825.0,46.7964,47.1007,46.7964,47.0546,19825.0
2018-02-13 13:30:00,51.0,51.19,50.99,51.08,29294.0,47.0269,47.2021,47.0177,47.1007,29294.0
2018-02-13 14:00:00,51.06,51.13,51.0,51.0,29397.0,47.0822,47.1468,47.0269,47.0269,29397.0
2018-02-13 14:30:00,51.0,51.01,50.86,50.91,18814.0,47.0269,47.0361,46.8978,46.9439,18814.0
2018-02-13 15:00:00,50.91,50.97,50.74,50.95,31208.0,46.9439,46.9992,46.7872,46.9808,31208.0
2018-02-13 15:30:00,50.92,51.0,50.87,50.89,111132.0,46.9531,47.0269,46.907,46.9255,111132.0
2018-02-14 09:30:00,50.53,51.02,50.47,50.79,14106.0,46.5935,47.0453,46.5382,46.8333,14106.0
2018-02-14 10:00:00,50.83,51.19,50.66,50.95,33699.0,46.8701,47.2021,46.7134,46.9808,33699.0
2018-02-14 10:30:00,50.98,51.27,50.93,50.99,60862.0,47.0085,47.2759,46.9624,47.0177,60862.0
2018-02-14 11:00:00,51.02,51.06,50.86,50.98,20944.0,47.0453,47.0822,46.8978,47.0085,20944.0
2018-02-14 11:30:00,50.94,51.15,50.86,51.14,27696.0,46.9716,47.1652,46.8978,47.156,27696.0
2018-02-14 12:00:00,51.15,51.39,51.14,51.39,12185.0,47.1652,47.3865,47.156,47.3865,12185.0
2018-02-14 12:30:00,51.39,51.56,51.36,51.55,34860.0,47.3865,47.5433,47.3589,47.5341,34860.0
2018-02-14 13:00:00,51.55,51.73,51.52,51.62,16120.0,47.5341,47.7,47.5064,47.5986,16120.0
2018-02-14 13:30:00,51.61,51.75,51.59,51.64,149413.0,47.5894,47.7185,47.5709,47.617,149413.0
2018-02-14 14:00:00,51.62,51.68,51.57,51.57,101218.0,47.5986,47.6539,47.5525,47.5525,101218.0
2018-02-14 14:30:00,51.57,51.69,51.57,51.57,39224.0,47.5525,47.6631,47.5525,47.5525,39224.0
2018-02-14 15:00:00,51.63,51.84,51.61,51.7,68803.0,47.6078,47.8015,47.5894,47.6724,68803.0
2018-02-14 15:30:00,51.71,51.82,51.56,51.73,105029.0,47.6816,47.783,47.5433,47.7,105029.0
2018-02-15 09:30:00,52.16,52.35,51.58,51.89,120826.0,48.0965,48.2717,47.5617,47.8476,120826.0
2018-02-15 10:00:00,51.89,51.95,51.48,51.8,142230.0,47.8476,47.9029,47.4695,47.7646,142230.0
2018-02-15 10:30:00,51.79,51.85,51.48,51.48,135225.0,47.7554,47.8107,47.4695,47.4695,135225.0
2018-02-15 11:00:00,51.49,51.86,51.45,51.75,45425.0,47.4787,47.8199,47.4418,47.7185,45425.0
2018-02-15 11:30:00,51.72,51.72,51.41,51.41,36840.0,47.6908,47.6908,47.405,47.405,36840.0
2018-02-15 12:00:00,51.41,51.62,51.31,51.62,79571.0,47.405,47.5986,47.3128,47.5986,79571.0
2018-02-15 12:30:00,51.62,51.82,51.6,51.66,37818.0,47.5986,47.783,47.5802,47.6355,37818.0
2018-02-15 13:00:00,51.7,51.72,51.64,51.68,33155.0,47.6724,47.6908,47.617,47.6539,33155.0
2018-02-15 13:30:00,51.67,51.76,51.6,51.76,112128.0,47.6447,47.7277,47.5802,47.7277,112128.0
2018-02-15 14:00:00,51.75,51.84,51.7,51.74,103899.0,47.7185,47.8015,47.6724,47.7093,103899.0
2018-02-15 14:30:00,51.75,51.79,51.72,51.75,179134.0,47.7185,47.7554,47.6908,47.7185,179134.0
2018-02-15 15:00:00,51.75,52.2,51.73,52.07,139394.0,47.7185,48.1334,47.7,48.0135,139394.0
2018-02-15 15:30:00,52.06,52.09,51.89,52.08,190633.0,48.0043,48.032,47.8476,48.0228,190633.0
2018-02-16 09:30:00,52.6,53.37,51.78,52.09,126079.0,48.5023,49.2123,47.7461,48.032,126079.0
2018-02-16 10:00:00,52.16,52.34,52.05,52.21,42317.0,48.0965,48.2625,47.9951,48.1426,42317.0
2018-02-16 10:30:00,52.25,52.95,52.25,52.79,52581.0,48.1795,48.825,48.1795,48.6775,52581.0
2018-02-16 11:00:00,52.88,53.39,52.8,53.02,70736.0,48.7604,49.2307,48.6867,48.8895,70736.0
2018-02-16 11:30:00,53.05,53.62,52.98,53.5,49585.0,48.9172,49.4428,48.8527,49.3321,49585.0
2018-02-16 12:00:00,53.52,53.71,53.5,53.56,24398.0,49.3506,49.5258,49.3321,49.3875,24398.0
2018-02-16 12:30:00,53.55,53.69,53.29,53.36,34566.0,49.3782,49.5073,49.1385,49.203,34566.0
2018-02-16 13:00:00,53.38,53.5,52.87,52.94,38152.0,49.2215,49.3321,48.7512,48.8158,38152.0
2018-02-16 13:30:00,52.93,53.11,52.8,52.99,42965.0,48.8065,48.9725,48.6867,48.8619,42965.0
2018-02-16 14:00:00,53.0,53.12,52.87,53.1,25947.0,48.8711,48.9817,48.7512,48.9633,25947.0
2018-02-16 14:30:00,53.11,53.18,52.9,53.04,45299.0,48.9725,49.0371,48.7789,48.908,45299.0
2018-02-16 15:00:00,53.04,53.6,53.03,53.57,52508.0,48.908,49.4244,48.8988,49.3967,52508.0
2018-02-16 15:30:00,53.57,53.79,53.41,53.47,203711.0,49.3967,49.5996,49.2492,49.3045,203711.0
2018-02-20 09:30:00,53.22,53.46,52.78,53.1,32875.0,49.074,49.2953,48.6682,48.9633,32875.0
2018-02-20 10:00:00,53.09,53.24,53.01,53.14,58889.0,48.9541,49.0924,48.8803,49.0002,58889.0
2018-02-20 10:30:00,53.1,53.13,52.45,52.57,56750.0,48.9633,48.991,48.3639,48.4746,56750.0
2018-02-20 11:00:00,52.59,52.82,52.5,52.62,26484.0,48.493,48.7051,48.41,48.5207,26484.0
2018-02-20 11:30:00,52.61,52.83,52.52,52.68,73802.0,48.5115,48.7143,48.4285,48.576,73802.0
2018-02-20 12:00:00,52.65,52.73,52.49,52.57,54260.0,48.5484,48.6221,48.4008,48.4746,54260.0
2018-02-20 12:30:00,52.55,52.64,52.48,52.64,60524.0,48.4562,48.5391,48.3916,48.5391,60524.0
2018-02-20 13:00:00,52.64,52.66,52.22,52.22,73258.0,48.5391,48.5576,48.1519,48.1519,73258.0
2018-02-20 13:30:00,52.25,52.51,52.25,52.42,38255.0,48.1795,48.4193,48.1795,48.3363,38255.0
2018-02-20 14:00:00,52.42,52.52,52.36,52.38,61170.0,48.3363,48.4285,48.281,48.2994,61170.0
2018-02-20 14:30:00,52.41,52.52,52.22,52.23,96646.0,48.3271,48.4285,48.1519,48.1611,96646.0
2018-02-20 15:00:00,52.21,52.24,51.64,51.73,63434.0,48.1426,48.1703,47.617,47.7,63434.0
2018-02-20 15:30:00,51.74,51.98,51.63,51.91,145681.0,47.7093,47.9306,47.6078,47.866,145681.0
2018-02-21 09:30:00,52.1,52.63,52.0,52.63,21466.0,48.0412,48.5299,47.949,48.5299,21466.0
2018-02-21 10:00:00,52.63,52.88,52.58,52.8,15114.0,48.5299,48.7604,48.4838,48.6867,15114.0
2018-02-21 10:30:00,52.88,53.22,52.87,53.16,17300.0,48.7604,49.074,48.7512,49.0186,17300.0
2018-02-21 11:00:00,53.2,53.28,53.05,53.14,15367.0,49.0555,49.1293,48.9172,49.0002,15367.0
2018-02-21 11:30:00,53.12,53.16,52.94,53.01,16947.0,48.9817,49.0186,48.8158,48.8803,16947.0
2018-02-21 12:00:00,52.99,53.03,52.91,52.92,21705.0,48.8619,48.8988,48.7881,48.7973,21705.0
2018-02-21 12:30:00,52.9,53.27,52.9,53.24,14236.0,48.7789,49.1201,48.7789,49.0924,14236.0
2018-02-21 13:00:00,53.24,53.3,53.18,53.21,10858.0,49.0924,49.1477,49.0371,49.0647,10858.0
2018-02-21 13:30:00,53.22,53.35,53.17,53.21,11002.0,49.074,49.1938,49.0279,49.0647,11002.0
2018-02-21 14:00:00,53.15,53.38,53.15,53.18,20301.0,49.0094,49.2215,49.0094,49.0371,20301.0
2018-02-21 14:30:00,53.16,53.19,52.94,52.99,19577.0,49.0186,49.0463,48.8158,48.8619,19577.0
2018-02-21 15:00:00,52.95,52.96,52.74,52.86,48850.0,48.825,48.8342,48.6313,48.742,48850.0
2018-02-21 15:30:00,52.86,53.02,52.53,52.53,104146.0,48.742,48.8895,48.4377,48.4377,104146.0
2018-02-22 09:30:00,52.85,52.9,52.3,52.89,41891.0,48.7328,48.7789,48.2256,48.7697,41891.0
2018-02-22 10:00:00,52.86,52.92,52.72,52.77,34363.0,48.742,48.7973,48.6129,48.659,34363.0
2018-02-22 10:30:00,52.74,52.74,52.52,52.53,10979.0,48.6313,48.6313,48.4285,48.4377,10979.0
2018-02-22 11:00:00,52.56,52.94,52.49,52.91,27782.0,48.4654,48.8158,48.4008,48.7881,27782.0
2018-02-22 11:30:00,52.89,53.04,52.81,53.04,19502.0,48.7697,48.908,48.6959,48.908,19502.0
2018-02-22 12:00:00,53.04,53.08,52.93,52.93,13934.0,48.908,48.9449,48.8065,48.8065,13934.0
2018-02-22 12:30:00,52.94,52.97,52.77,52.77,13183.0,48.8158,48.8434,48.659,48.659,13183.0
2018-02-22 13:00:00,52.79,52.86,52.54,52.73,19654.0,48.6775,48.742,48.4469,48.6221,19654.0
2018-02-22 13:30:00,52.7,52.83,52.67,52.78,23321.0,48.5945,48.7143,48.5668,48.6682,23321.0
2018-02-22 14:00:00,52.78,52.89,52.75,52.89,15059.0,48.6682,48.7697,48.6406,48.7697,15059.0
2018-02-22 14:30:00,52.89,52.9,52.65,52.65,29466.0,48.7697,48.7789,48.5484,48.5484,29466.0
2018-02-22 15:00:00,52.65,52.74,52.58,52.61,21513.0,48.5484,48.6313,48.4838,48.5115,21513.0
2018-02-22 15:30:00,52.61,52.68,52.47,52.5,82636.0,48.5115,48.576,48.3824,48.41,82636.0
2018-02-23 09:30:00,52.9,53.29,52.71,53.29,21759.0,48.7789,49.1385,48.6037,49.1385,21759.0
2018-02-23 10:00:00,53.24,53.24,52.48,52.48,9233.0,49.0924,49.0924,48.3916,48.3916,9233.0
2018-02-23 10:30:00,52.49,52.67,52.44,52.55,15365.0,48.4008,48.5668,48.3547,48.4562,15365.0
2018-02-23 11:00:00,52.55,52.64,52.53,52.55,15524.0,48.4562,48.5391,48.4377,48.4562,15524.0
2018-02-23 11:30:00,52.57,52.64,52.54,52.58,11562.0,48.4746,48.5391,48.4469,48.4838,11562.0
2018-02-23 12:00:00,52.6,52.62,52.53,52.55,11608.0,48.5023,48.5207,48.4377,48.4562,11608.0
2018-02-23 12:30:00,52.55,52.57,52.24,52.24,14262.0,48.4562,48.4746,48.1703,48.1703,14262.0
2018-02-23 13:00:00,52.24,52.24,52.08,52.22,14248.0,48.1703,48.1703,48.0228,48.1519,14248.0
2018-02-23 13:30:00,52.22,52.44,52.21,52.44,22853.0,48.1519,48.3547,48.1426,48.3547,22853.0
2018-02-23 14:00:00,52.46,52.5,52.31,52.46,19778.0,48.3732,48.41,48.2348,48.3732,19778.0
2018-02-23 14:30:00,52.44,52.59,52.4,52.5,14703.0,48.3547,48.493,48.3178,48.41,14703.0
2018-02-23 15:00:00,52.53,52.59,52.45,52.53,20458.0,48.4377,48.493,48.3639,48.4377,20458.0
2018-02-23 15:30:00,52.53,52.7,52.47,52.68,63821.0,48.4377,48.5945,48.3824,48.576,63821.0
2018-02-26 09:30:00,53.05,53.15,52.75,52.84,15959.0,48.9172,49.0094,48.6406,48.7236,15959.0
2018-02-26 10:00:00,52.86,53.19,52.78,52.86,18393.0,48.742,49.0463,48.6682,48.742,18393.0
2018-02-26 10:30:00,52.87,52.88,52.69,52.74,9939.0,48.7512,48.7604,48.5852,48.6313,9939.0
2018-02-26 11:00:00,52.74,52.87,52.65,52.75,8217.0,48.6313,48.7512,48.5484,48.6406,8217.0
2018-02-26 11:30:00,52.72,52.76,52.58,52.7,4842.0,48.6129,48.6498,48.4838,48.5945,4842.0
2018-02-26 12:00:00,52.71,52.83,52.66,52.79,10403.0,48.6037,48.7143,48.5576,48.6775,10403.0
2018-02-26 12:30:00,52.8,53.04,52.78,53.01,6909.0,48.6867,48.908,48.6682,48.8803,6909.0
2018-02-26 13:00:00,53.06,53.13,53.03,53.11,3669.0,48.9264,48.991,48.8988,48.9725,3669.0
2018-02-26 13:30:00,53.11,53.11,53.02,53.09,4500.0,48.9725,48.9725,48.8895,48.9541,4500.0
2018-02-26 14:00:00,53.05,53.11,52.98,53.09,9731.0,48.9172,48.9725,48.8527,48.9541,9731.0
2018-02-26 14:30:00,53.07,53.14,53.0,53.07,9106.0,48.9356,49.0002,48.8711,48.9356,9106.0
2018-02-26 15:00:00,53.05,53.36,53.05,53.36,25886.0,48.9172,49.203,48.9172,49.203,25886.0
2018-02-26 15:30:00,53.34,53.4,53.24,53.26,79914.0,49.1846,49.2399,49.0924,49.1108,79914.0
2018-02-27 09:30:00,53.24,53.51,53.04,53.48,15349.0,49.0924,49.3414,48.908,49.3137,15349.0
2018-02-27 10:00:00,53.48,53.71,53.44,53.57,20872.0,49.3137,49.5258,49.2768,49.3967,20872.0
2018-02-27 10:30:00,53.58,53.58,53.12,53.17,8733.0,49.4059,49.4059,48.9817,49.0279,8733.0
2018-02-27 11:00:00,53.17,53.42,53.05,53.18,6384.0,49.0279,49.2584,48.9172,49.0371,6384.0
2018-02-27 11:30:00,53.23,53.34,53.02,53.04,8333.0,49.0832,49.1846,48.8895,48.908,8333.0
2018-02-27 12:00:00,53.08,53.13,52.96,53.09,2867.0,48.9449,48.991,48.8342,48.9541,2867.0
2018-02-27 12:30:00,53.12,53.31,53.08,53.27,4137.0,48.9817,49.1569,48.9449,49.1201,4137.0
2018-02-27 13:00:00,53.27,53.31,53.13,53.13,5105.0,49.1201,49.1569,48.991,48.991,5105.0
2018-02-27 13:30:00,53.14,53.15,53.01,53.03,4669.0,49.0002,49.0094,48.8803,48.8988,4669.0
2018-02-27 14:00:00,53.04,53.06,52.84,52.94,6625.0,48.908,48.9264,48.7236,48.8158,6625.0
2018-02-27 14:30:00,52.97,53.07,52.78,52.78,6818.0,48.8434,48.9356,48.6682,48.6682,6818.0
2018-02-27 15:00:00,52.78,52.82,52.49,52.51,14424.0,48.6682,48.7051,48.4008,48.4193,14424.0
2018-02-27 15:30:00,52.54,52.61,52.18,52.21,132903.0,48.4469,48.5115,48.115,48.1426,132903.0
2018-02-28 09:30:00,52.29,52.29,51.92,52.08,23275.0,48.2164,48.2164,47.8752,48.0228,23275.0
2018-02-28 10:00:00,52.08,52.26,51.98,52.21,20701.0,48.0228,48.1887,47.9306,48.1426,20701.0
2018-02-28 10:30:00,52.21,52.27,51.95,51.99,24121.0,48.1426,48.198,47.9029,47.9398,24121.0
2018-02-28 11:00:00,51.99,51.99,51.37,51.59,39396.0,47.9398,47.9398,47.3681,47.5709,39396.0
2018-02-28 11:30:00,51.6,51.61,51.28,51.54,20450.0,47.5802,47.5894,47.2851,47.5248,20450.0
2018-02-28 12:00:00,51.55,51.79,51.55,51.7,11150.0,47.5341,47.7554,47.5341,47.6724,11150.0
2018-02-28 12:30:00,51.67,51.84,51.67,51.74,17181.0,47.6447,47.8015,47.6447,47.7093,17181.0
2018-02-28 13:00:00,51.73,51.77,51.5,51.51,19334.0,47.7,47.7369,47.488,47.4972,19334.0
2018-02-28 13:30:00,51.5,51.57,51.3,51.49,26099.0,47.488,47.5525,47.3035,47.4787,26099.0
2018-02-28 14:00:00,51.48,51.58,51.43,51.44,18972.0,47.4695,47.5617,47.4234,47.4326,18972.0
2018-02-28 14:30:00,51.43,51.43,50.98,50.98,37652.0,47.4234,47.4234,47.0085,47.0085,37652.0
2018-02-28 15:00:00,51.0,51.03,50.58,50.69,59580.0,47.0269,47.0546,46.6396,46.7411,59580.0
2018-02-28 15:30:00,50.69,50.74,50.15,50.19,148382.0,46.7411,46.7872,46.2431,46.28,148382.0
2018-03-01 09:30:00,50.07,50.07,49.42,49.54,42823.0,46.1694,46.1694,45.57,45.6806,42823.0
2018-03-01 10:00:00,49.58,50.05,49.54,50.03,19853.0,45.7175,46.1509,45.6806,46.1325,19853.0
2018-03-01 10:30:00,50.04,50.35,50.03,50.05,12884.0,46.1417,46.4275,46.1325,46.1509,12884.0
2018-03-01 11:00:00,50.03,50.22,49.98,50.0,23818.0,46.1325,46.3077,46.0864,46.1048,23818.0
2018-03-01 11:30:00,49.98,50.41,49.95,50.33,17966.0,46.0864,46.4829,46.0587,46.4091,17966.0
2018-03-01 12:00:00,50.34,50.36,50.06,50.15,15910.0,46.4183,46.4368,46.1601,46.2431,15910.0
2018-03-01 12:30:00,50.11,50.24,49.96,50.1,11124.0,46.2062,46.3261,46.0679,46.197,11124.0
2018-03-01 13:00:00,50.04,50.04,49.7,49.88,20509.0,46.1417,46.1417,45.8282,45.9942,20509.0
2018-03-01 13:30:00,49.86,49.87,49.37,49.4,19011.0,45.9757,45.9849,45.5239,45.5515,19011.0
2018-03-01 14:00:00,49.42,49.42,48.9,49.26,34617.0,45.57,45.57,45.0905,45.4225,34617.0
2018-03-01 14:30:00,49.29,49.31,49.1,49.3,24669.0,45.4501,45.4686,45.2749,45.4593,24669.0
2018-03-01 15:00:00,49.32,49.71,49.18,49.53,30713.0,45.4778,45.8374,45.3487,45.6714,30713.0
2018-03-01 15:30:00,49.53,49.6,49.18,49.35,118549.0,45.6714,45.736,45.3487,45.5054,118549.0
2018-03-02 09:30:00,48.87,49.13,48.63,48.64,17540.0,45.0628,45.3026,44.8415,44.8508,17540.0
2018-03-02 10:00:00,48.69,48.9,48.57,48.75,35180.0,44.8969,45.0905,44.7862,44.9522,35180.0
2018-03-02 10:30:00,48.75,48.99,48.7,48.75,13172.0,44.9522,45.1735,44.9061,44.9522,13172.0
2018-03-02 11:00:00,48.81,48.99,48.63,48.94,11150.0,45.0075,45.1735,44.8415,45.1274,11150.0
2018-03-02 11:30:00,48.94,49.34,48.93,49.33,32036.0,45.1274,45.4962,45.1182,45.487,32036.0
2018-03-02 12:00:00,49.33,49.37,49.18,49.33,17496.0,45.487,45.5239,45.3487,45.487,17496.0
2018-03-02 12:30:00,49.36,49.47,49.26,49.45,30385.0,45.5147,45.6161,45.4225,45.5977,30385.0
2018-03-02 13:00:00,49.42,49.42,49.19,49.32,26541.0,45.57,45.57,45.3579,45.4778,26541.0
2018-03-02 13:30:00,49.31,49.33,49.08,49.16,43878.0,45.4686,45.487,45.2565,45.3302,43878.0
2018-03-02 14:00:00,49.17,49.49,49.16,49.35,37127.0,45.3395,45.6345,45.3302,45.5054,37127.0
2018-03-02 14:30:00,49.37,49.39,49.22,49.26,31561.0,45.5239,45.5423,45.3856,45.4225,31561.0
2018-03-02 15:00:00,49.2,49.37,49.12,49.3,29741.0,45.3671,45.5239,45.2934,45.4593,29741.0
2018-03-02 15:30:00,49.32,49.57,49.32,49.44,143798.0,45.4778,45.7083,45.4778,45.5884,143798.0
2018-03-05 09:30:00,49.11,49.98,49.11,49.56,39068.0,45.2841,46.0864,45.2841,45.6991,39068.0
2018-03-05 10:00:00,49.53,49.62,49.38,49.48,21780.0,45.6714,45.7544,45.5331,45.6253,21780.0
2018-03-05 10:30:00,49.49,49.81,49.45,49.8,12600.0,45.6345,45.9296,45.5977,45.9204,12600.0
2018-03-05 11:00:00,49.87,49.99,49.81,49.97,9250.0,45.9849,46.0956,45.9296,46.0771,9250.0
2018-03-05 11:30:00,49.96,50.22,49.94,50.18,10165.0,46.0679,46.3077,46.0495,46.2708,10165.0
2018-03-05 12:00:00,50.18,50.35,50.18,50.27,22526.0,46.2708,46.4275,46.2708,46.3538,22526.0
2018-03-05 12:30:00,50.28,50.35,50.23,50.35,14483.0,46.363,46.4275,46.3169,46.4275,14483.0
2018-03-05 13:00:00,50.38,50.55,50.38,50.51,10757.0,46.4552,46.612,46.4552,46.5751,10757.0
2018-03-05 13:30:00,50.5,50.56,50.42,50.55,19598.0,46.5659,46.6212,46.4921,46.612,19598.0
2018-03-05 14:00:00,50.55,50.59,50.19,50.28,24522.0,46.612,46.6488,46.28,46.363,24522.0
2018-03-05 14:30:00,50.31,50.48,50.24,50.42,28204.0,46.3907,46.5474,46.3261,46.4921,28204.0
2018-03-05 15:00:00,50.42,50.66,50.42,50.55,40643.0,46.4921,46.7134,46.4921,46.612,40643.0
2018-03-05 15:30:00,50.55,50.8,50.53,50.55,71354.0,46.612,46.8425,46.5935,46.612,71354.0
2018-03-06 09:30:00,50.9,51.32,50.73,50.98,33827.0,46.9347,47.322,46.7779,47.0085,33827.0
2018-03-06 10:00:00,50.94,51.15,50.82,51.09,21290.0,46.9716,47.1652,46.8609,47.1099,21290.0
2018-03-06 10:30:00,51.11,51.11,50.84,50.88,21894.0,47.1283,47.1283,46.8794,46.9163,21894.0
2018-03-06 11:00:00,50.87,51.1,50.87,50.95,15654.0,46.907,47.1191,46.907,46.9808,15654.0
2018-03-06 11:30:00,50.97,51.21,50.95,51.21,11323.0,46.9992,47.2205,46.9808,47.2205,11323.0
2018-03-06 12:00:00,51.2,51.35,51.1,51.2,17761.0,47.2113,47.3496,47.1191,47.2113,17761.0
2018-03-06 12:30:00,51.18,51.62,51.17,51.59,21575.0,47.1929,47.5986,47.1837,47.5709,21575.0
2018-03-06 13:00:00,51.59,51.72,51.57,51.67,20021.0,47.5709,47.6908,47.5525,47.6447,20021.0
2018-03-06 13:30:00,51.69,51.74,51.49,51.53,16652.0,47.6631,47.7093,47.4787,47.5156,16652.0
2018-03-06 14:00:00,51.54,51.6,51.44,51.56,20823.0,47.5248,47.5802,47.4326,47.5433,20823.0
2018-03-06 14:30:00,51.58,51.77,51.55,51.63,26518.0,47.5617,47.7369,47.5341,47.6078,26518.0
2018-03-06 15:00:00,51.61,51.75,51.55,51.75,29909.0,47.5894,47.7185,47.5341,47.7185,29909.0
2018-03-06 15:30:00,51.72,51.82,51.7,51.77,128771.0,47.6908,47.783,47.6724,47.7369,128771.0
2018-03-07 09:30:00,51.17,52.16,50.2,51.74,30451.0,47.1837,48.0965,46.2892,47.7093,30451.0
2018-03-07 10:00:00,51.61,51.78,51.31,51.55,19799.0,47.5894,47.7461,47.3128,47.5341,19799.0
2018-03-07 10:30:00,51.55,51.65,51.48,51.57,17195.0,47.5341,47.6263,47.4695,47.5525,17195.0
2018-03-07 11:00:00,51.53,51.55,51.31,51.44,42224.0,47.5156,47.5341,47.3128,47.4326,42224.0
2018-03-07 11:30:00,51.45,51.64,51.34,51.34,16357.0,47.4418,47.617,47.3404,47.3404,16357.0
2018-03-07 12:00:00,51.31,51.31,51.1,51.17,19740.0,47.3128,47.3128,47.1191,47.1837,19740.0
2018-03-07 12:30:00,51.18,51.34,51.16,51.27,10140.0,47.1929,47.3404,47.1744,47.2759,10140.0
2018-03-07 13:00:00,51.27,51.28,51.1,51.24,8076.0,47.2759,47.2851,47.1191,47.2482,8076.0
2018-03-07 13:30:00,51.33,51.5,51.25,51.43,9675.0,47.3312,47.488,47.2574,47.4234,9675.0
2018-03-07 14:00:00,51.43,51.53,51.38,51.47,10660.0,47.4234,47.5156,47.3773,47.4603,10660.0
2018-03-07 14:30:00,51.45,51.66,51.42,51.62,13829.0,47.4418,47.6355,47.4142,47.5986,13829.0
2018-03-07 15:00:00,51.63,52.05,51.63,52.05,32288.0,47.6078,47.9951,47.6078,47.9951,32288.0
2018-03-07 15:30:00,52.05,52.16,51.84,51.91,78905.0,47.9951,48.0965,47.8015,47.866,78905.0
2018-03-08 09:30:00,52.05,52.07,51.79,51.8,10910.0,47.9951,48.0135,47.7554,47.7646,10910.0
2018-03-08 10:00:00,51.64,51.9,51.59,51.79,10275.0,47.617,47.8568,47.5709,47.7554,10275.0
2018-03-08 10:30:00,51.79,51.79,51.54,51.57,7612.0,47.7554,47.7554,47.5248,47.5525,7612.0
2018-03-08 11:00:00,51.6,51.67,51.52,51.52,15486.0,47.5802,47.6447,47.5064,47.5064,15486.0
2018-03-08 11:30:00,51.52,51.58,51.42,51.56,13168.0,47.5064,47.5617,47.4142,47.5433,13168.0
2018-03-08 12:00:00,51.54,51.54,51.28,51.51,11901.0,47.5248,47.5248,47.2851,47.4972,11901.0
2018-03-08 12:30:00,51.52,51.6,51.47,51.6,11433.0,47.5064,47.5802,47.4603,47.5802,11433.0
2018-03-08 13:00:00,51.61,51.61,51.43,51.47,6766.0,47.5894,47.5894,47.4234,47.4603,6766.0
2018-03-08 13:30:00,51.47,51.58,51.39,51.55,17270.0,47.4603,47.5617,47.3865,47.5341,17270.0
2018-03-08 14:00:00,51.55,51.55,51.4,51.47,17359.0,47.5341,47.5341,47.3957,47.4603,17359.0
2018-03-08 14:30:00,51.46,51.78,51.37,51.78,20741.0,47.4511,47.7461,47.3681,47.7461,20741.0
2018-03-08 15:00:00,51.8,52.1,51.77,52.01,20259.0,47.7646,48.0412,47.7369,47.9582,20259.0
2018-03-08 15:30:00,52.01,52.02,51.83,52.0,48656.0,47.9582,47.9674,47.7922,47.949,48656.0
2018-03-09 09:30:00,52.33,52.69,51.91,52.63,26351.0,48.3747,48.7075,47.9864,48.652,26351.0
2018-03-09 10:00:00,52.64,52.92,52.64,52.91,12595.0,48.6612,48.9201,48.6612,48.9108,12595.0
2018-03-09 10:30:00,52.91,53.14,52.83,53.09,12145.0,48.9108,49.1234,48.8369,49.0772,12145.0
2018-03-09 11:00:00,53.06,53.22,53.06,53.19,14315.0,49.0495,49.1974,49.0495,49.1697,14315.0
2018-03-09 11:30:00,53.19,53.24,53.09,53.17,8653.0,49.1697,49.2159,49.0772,49.1512,8653.0
2018-03-09 12:00:00,53.2,53.3,53.18,53.29,11529.0,49.1789,49.2714,49.1604,49.2621,11529.0
2018-03-09 12:30:00,53.28,53.29,53.19,53.2,6188.0,49.2529,49.2621,49.1697,49.1789,6188.0
2018-03-09 13:00:00,53.2,53.2,53.13,53.16,31021.0,49.1789,49.1789,49.1142,49.1419,31021.0
2018-03-09 13:30:00,53.15,53.2,53.15,53.16,8692.0,49.1327,49.1789,49.1327,49.1419,8692.0
2018-03-09 14:00:00,53.16,53.23,53.12,53.18,41019.0,49.1419,49.2066,49.105,49.1604,41019.0
2018-03-09 14:30:00,53.16,53.22,53.12,53.18,10495.0,49.1419,49.1974,49.105,49.1604,10495.0
2018-03-09 15:00:00,53.21,53.21,53.08,53.11,15869.0,49.1882,49.1882,49.068,49.0957,15869.0
2018-03-09 15:30:00,53.12,53.34,53.12,53.27,85646.0,49.105,49.3083,49.105,49.2436,85646.0
2018-03-12 09:30:00,53.3,53.3,52.97,53.1,14687.0,49.2714,49.2714,48.9663,49.0865,14687.0
2018-03-12 10:00:00,53.1,53.23,52.84,53.17,12957.0,49.0865,49.2066,48.8461,49.1512,12957.0
2018-03-12 10:30:00,53.13,53.17,52.75,52.75,11537.0,49.1142,49.1512,48.7629,48.7629,11537.0
2018-03-12 11:00:00,52.71,52.83,52.49,52.59,15007.0,48.7259,48.8369,48.5226,48.615,15007.0
2018-03-12 11:30:00,52.61,52.65,52.47,52.54,15295.0,48.6335,48.6705,48.5041,48.5688,15295.0
2018-03-12 12:00:00,52.54,52.61,52.44,52.58,27792.0,48.5688,48.6335,48.4764,48.6058,27792.0
2018-03-12 12:30:00,52.58,52.59,52.51,52.58,4717.0,48.6058,48.615,48.5411,48.6058,4717.0
2018-03-12 13:00:00,52.58,52.6,52.4,52.4,11016.0,48.6058,48.6243,48.4394,48.4394,11016.0
2018-03-12 13:30:00,52.38,52.67,52.36,52.58,49358.0,48.4209,48.689,48.4024,48.6058,49358.0
2018-03-12 14:00:00,52.56,52.65,52.5,52.5,18511.0,48.5873,48.6705,48.5318,48.5318,18511.0
2018-03-12 14:30:00,52.52,52.54,52.22,52.24,26691.0,48.5503,48.5688,48.273,48.2915,26691.0
2018-03-12 15:00:00,52.24,52.51,52.24,52.5,41482.0,48.2915,48.5411,48.2915,48.5318,41482.0
2018-03-12 15:30:00,52.51,52.67,52.44,52.48,97178.0,48.5411,48.689,48.4764,48.5133,97178.0
2018-03-13 09:30:00,52.56,52.9,52.28,52.7,36111.0,48.5873,48.9016,48.3285,48.7167,36111.0
2018-03-13 10:00:00,52.75,52.83,52.49,52.58,148497.0,48.7629,48.8369,48.5226,48.6058,148497.0
2018-03-13 10:30:00,52.61,52.69,52.48,52.49,9963.0,48.6335,48.7075,48.5133,48.5226,9963.0
2018-03-13 11:00:00,52.51,52.53,52.22,52.25,9814.0,48.5411,48.5596,48.273,48.3007,9814.0
2018-03-13 11:30:00,52.26,52.28,52.05,52.05,14193.0,48.31,48.3285,48.1158,48.1158,14193.0
2018-03-13 12:00:00,52.03,52.03,51.84,51.91,19405.0,48.0973,48.0973,47.9217,47.9864,19405.0
2018-03-13 12:30:00,51.91,52.23,51.89,52.23,84425.0,47.9864,48.2822,47.9679,48.2822,84425.0
2018-03-13 13:00:00,52.2,52.45,52.2,52.37,11720.0,48.2545,48.4856,48.2545,48.4116,11720.0
2018-03-13 13:30:00,52.4,52.42,51.97,52.02,17540.0,48.4394,48.4579,48.0419,48.0881,17540.0
2018-03-13 14:00:00,52.03,52.06,51.89,51.9,16160.0,48.0973,48.1251,47.9679,47.9772,16160.0
2018-03-13 14:30:00,51.93,51.97,51.62,51.64,37448.0,48.0049,48.0419,47.7183,47.7368,37448.0
2018-03-13 15:00:00,51.65,51.72,51.44,51.44,32742.0,47.7461,47.8108,47.5519,47.5519,32742.0
2018-03-13 15:30:00,51.47,51.57,51.37,51.52,144105.0,47.5797,47.6721,47.4872,47.6259,144105.0
2018-03-14 09:30:00,51.81,51.81,51.09,51.28,55074.0,47.894,47.894,47.2284,47.404,55074.0
2018-03-14 10:00:00,51.32,51.36,51.09,51.22,30784.0,47.441,47.478,47.2284,47.3486,30784.0
2018-03-14 10:30:00,51.21,51.45,51.13,51.36,19406.0,47.3393,47.5612,47.2654,47.478,19406.0
2018-03-14 11:00:00,51.36,51.37,51.15,51.15,7918.0,47.478,47.4872,47.2839,47.2839,7918.0
2018-03-14 11:30:00,51.2,51.27,51.01,51.13,15147.0,47.3301,47.3948,47.1544,47.2654,15147.0
2018-03-14 12:00:00,51.17,51.2,51.06,51.12,22688.0,47.3023,47.3301,47.2007,47.2561,22688.0
2018-03-14 12:30:00,51.11,51.24,51.11,51.18,13401.0,47.2469,47.3671,47.2469,47.3116,13401.0
2018-03-14 13:00:00,51.21,51.22,51.03,51.09,20964.0,47.3393,47.3486,47.1729,47.2284,20964.0
2018-03-14 13:30:00,51.09,51.32,51.07,51.25,35933.0,47.2284,47.441,47.2099,47.3763,35933.0
2018-03-14 14:00:00,51.26,51.33,51.04,51.04,33714.0,47.3855,47.4503,47.1822,47.1822,33714.0
2018-03-14 14:30:00,51.02,51.07,50.83,51.03,79407.0,47.1637,47.2099,46.988,47.1729,79407.0
2018-03-14 15:00:00,51.02,51.08,50.92,51.02,75264.0,47.1637,47.2192,47.0712,47.1637,75264.0
2018-03-14 15:30:00,51.04,51.04,50.92,51.01,133371.0,47.1822,47.1822,47.0712,47.1544,133371.0
2018-03-15 09:30:00,51.06,51.34,50.87,50.96,37709.0,47.2007,47.4595,47.025,47.1082,37709.0
2018-03-15 10:00:00,50.92,51.12,50.86,51.0,23349.0,47.0712,47.2561,47.0158,47.1452,23349.0
2018-03-15 10:30:00,51.0,51.06,50.85,50.99,18056.0,47.1452,47.2007,47.0065,47.136,18056.0
2018-03-15 11:00:00,51.01,51.21,51.01,51.2,28553.0,47.1544,47.3393,47.1544,47.3301,28553.0
2018-03-15 11:30:00,51.21,51.28,51.14,51.22,22671.0,47.3393,47.404,47.2746,47.3486,22671.0
2018-03-15 12:00:00,51.23,51.25,51.01,51.13,23548.0,47.3578,47.3763,47.1544,47.2654,23548.0
2018-03-15 12:30:00,51.15,51.16,50.99,51.05,18996.0,47.2839,47.2931,47.136,47.1914,18996.0
2018-03-15 13:00:00,51.05,51.12,50.99,50.99,10775.0,47.1914,47.2561,47.136,47.136,10775.0
2018-03-15 13:30:00,51.06,51.11,50.97,50.97,10793.0,47.2007,47.2469,47.1175,47.1175,10793.0
2018-03-15 14:00:00,50.97,51.16,50.95,51.06,16219.0,47.1175,47.2931,47.099,47.2007,16219.0
2018-03-15 14:30:00,51.07,51.14,50.94,51.14,18397.0,47.2099,47.2746,47.0897,47.2746,18397.0
2018-03-15 15:00:00,51.12,51.17,51.07,51.17,14499.0,47.2561,47.3023,47.2099,47.3023,14499.0
2018-03-15 15:30:00,51.2,51.2,51.1,51.12,54049.0,47.3301,47.3301,47.2376,47.2561,54049.0
2018-03-16 09:30:00,50.91,51.42,50.91,51.02,155303.0,47.062,47.5335,47.062,47.1637,155303.0
2018-03-16 10:00:00,51.02,51.08,50.95,51.05,27477.0,47.1637,47.2192,47.099,47.1914,27477.0
2018-03-16 10:30:00,51.07,51.22,51.06,51.2,26281.0,47.2099,47.3486,47.2007,47.3301,26281.0
2018-03-16 11:00:00,51.19,51.23,51.03,51.12,39354.0,47.3208,47.3578,47.1729,47.2561,39354.0
2018-03-16 11:30:00,51.12,51.49,51.1,51.1,56244.0,47.2561,47.5982,47.2376,47.2376,56244.0
2018-03-16 12:00:00,51.11,51.3,51.07,51.16,17909.0,47.2469,47.4225,47.2099,47.2931,17909.0
2018-03-16 12:30:00,51.14,51.24,51.09,51.24,25770.0,47.2746,47.3671,47.2284,47.3671,25770.0
2018-03-16 13:00:00,51.24,51.31,51.23,51.26,7179.0,47.3671,47.4318,47.3578,47.3855,7179.0
2018-03-16 13:30:00,51.24,51.34,51.17,51.18,16615.0,47.3671,47.4595,47.3023,47.3116,16615.0
2018-03-16 14:00:00,51.2,51.31,51.17,51.31,15405.0,47.3301,47.4318,47.3023,47.4318,15405.0
2018-03-16 14:30:00,51.31,51.5,51.27,51.5,20566.0,47.4318,47.6074,47.3948,47.6074,20566.0
2018-03-16 15:00:00,51.5,51.69,51.5,51.69,24830.0,47.6074,47.783,47.6074,47.783,24830.0
2018-03-16 15:30:00,51.71,51.82,51.62,51.62,87479.0,47.8015,47.9032,47.7183,47.7183,87479.0
2018-03-19 09:30:00,51.3,51.6,51.0,51.16,21389.0,47.4225,47.6998,47.1452,47.2931,21389.0
2018-03-19 10:00:00,51.11,51.11,50.77,50.97,10520.0,47.2469,47.2469,46.9326,47.1175,10520.0
2018-03-19 10:30:00,51.07,51.12,50.9,51.01,22540.0,47.2099,47.2561,47.0528,47.1544,22540.0
2018-03-19 11:00:00,51.0,51.1,50.92,51.09,33766.0,47.1452,47.2376,47.0712,47.2284,33766.0
2018-03-19 11:30:00,51.05,51.05,50.85,50.9,18218.0,47.1914,47.1914,47.0065,47.0528,18218.0
2018-03-19 12:00:00,50.86,50.99,50.85,50.99,26674.0,47.0158,47.136,47.0065,47.136,26674.0
2018-03-19 12:30:00,50.99,51.0,50.75,50.76,30302.0,47.136,47.1452,46.9141,46.9233,30302.0
2018-03-19 13:00:00,50.76,50.77,50.57,50.68,33502.0,46.9233,46.9326,46.7477,46.8494,33502.0
2018-03-19 13:30:00,50.67,51.01,50.61,50.99,19396.0,46.8401,47.1544,46.7847,47.136,19396.0
2018-03-19 14:00:00,50.99,51.05,50.93,50.99,15362.0,47.136,47.1914,47.0805,47.136,15362.0
2018-03-19 14:30:00,50.99,51.13,50.88,51.13,20772.0,47.136,47.2654,47.0343,47.2654,20772.0
2018-03-19 15:00:00,51.08,51.24,50.93,51.14,19994.0,47.2192,47.3671,47.0805,47.2746,19994.0
2018-03-19 15:30:00,51.16,51.44,51.11,51.34,56478.0,47.2931,47.5519,47.2469,47.4595,56478.0
2018-03-20 09:30:00,51.6,52.07,51.42,51.86,16616.0,47.6998,48.1343,47.5335,47.9402,16616.0
2018-03-20 10:00:00,51.92,52.05,51.89,51.92,12046.0,47.9957,48.1158,47.9679,47.9957,12046.0
2018-03-20 10:30:00,51.93,51.96,51.84,51.96,10062.0,48.0049,48.0326,47.9217,48.0326,10062.0
2018-03-20 11:00:00,51.99,52.02,51.76,51.9,21248.0,48.0604,48.0881,47.8478,47.9772,21248.0
2018-03-20 11:30:00,51.9,51.95,51.84,51.9,8844.0,47.9772,48.0234,47.9217,47.9772,8844.0
2018-03-20 12:00:00,51.91,52.01,51.91,52.0,14820.0,47.9864,48.0789,47.9864,48.0696,14820.0
2018-03-20 12:30:00,51.99,52.01,51.83,51.88,22733.0,48.0604,48.0789,47.9125,47.9587,22733.0
2018-03-20 13:00:00,51.89,51.99,51.72,51.76,27669.0,47.9679,48.0604,47.8108,47.8478,27669.0
2018-03-20 13:30:00,51.79,51.82,51.62,51.65,14150.0,47.8755,47.9032,47.7183,47.7461,14150.0
2018-03-20 14:00:00,51.64,51.8,51.6,51.79,12521.0,47.7368,47.8847,47.6998,47.8755,12521.0
2018-03-20 14:30:00,51.8,51.93,51.78,51.85,15781.0,47.8847,48.0049,47.8662,47.931,15781.0
2018-03-20 15:00:00,51.85,51.89,51.74,51.81,15597.0,47.931,47.9679,47.8293,47.894,15597.0
2018-03-20 15:30:00,51.81,51.81,51.7,51.77,42003.0,47.894,47.894,47.7923,47.857,42003.0
2018-03-21 09:30:00,51.95,52.2,51.88,52.11,13385.0,48.0234,48.2545,47.9587,48.1713,13385.0
2018-03-21 10:00:00,52.0,52.07,51.91,51.99,5409.0,48.0696,48.1343,47.9864,48.0604,5409.0
2018-03-21 10:30:00,51.97,52.29,51.95,52.24,10648.0,48.0419,48.3377,48.0234,48.2915,10648.0
2018-03-21 11:00:00,52.25,52.44,52.24,52.44,6828.0,48.3007,48.4764,48.2915,48.4764,6828.0
2018-03-21 11:30:00,52.5,52.64,52.49,52.59,15358.0,48.5318,48.6612,48.5226,48.615,15358.0
2018-03-21 12:00:00,52.54,52.67,52.53,52.58,9253.0,48.5688,48.689,48.5596,48.6058,9253.0
2018-03-21 12:30:00,52.55,52.59,52.5,52.53,5285.0,48.578,48.615,48.5318,48.5596,5285.0
2018-03-21 13:00:00,52.53,52.53,52.38,52.4,7864.0,48.5596,48.5596,48.4209,48.4394,7864.0
2018-03-21 13:30:00,52.41,52.53,52.4,52.51,4100.0,48.4486,48.5596,48.4394,48.5411,4100.0
2018-03-21 14:00:00,52.53,52.89,52.53,52.67,18959.0,48.5596,48.8923,48.5596,48.689,18959.0
2018-03-21 14:30:00,52.68,52.86,52.48,52.54,22161.0,48.6982,48.8646,48.5133,48.5688,22161.0
2018-03-21 15:00:00,52.57,52.87,52.55,52.75,27467.0,48.5965,48.8739,48.578,48.7629,27467.0
2018-03-21 15:30:00,52.75,52.85,52.43,52.43,94630.0,48.7629,48.8554,48.4671,48.4671,94630.0
2018-03-22 09:30:00,52.03,52.51,51.34,52.33,27077.0,48.0973,48.5411,47.4595,48.3747,27077.0
2018-03-22 10:00:00,52.29,52.49,52.23,52.29,16688.0,48.3377,48.5226,48.2822,48.3377,16688.0
2018-03-22 10:30:00,52.3,52.3,51.56,51.56,15192.0,48.3469,48.3469,47.6629,47.6629,15192.0
2018-03-22 11:00:00,51.6,51.62,51.32,51.39,9267.0,47.6998,47.7183,47.441,47.5057,9267.0
2018-03-22 11:30:00,51.4,51.44,51.05,51.09,9600.0,47.515,47.5519,47.1914,47.2284,9600.0
2018-03-22 12:00:00,51.07,51.56,51.06,51.56,10000.0,47.2099,47.6629,47.2007,47.6629,10000.0
2018-03-22 12:30:00,51.63,51.68,51.48,51.58,15837.0,47.7276,47.7738,47.5889,47.6814,15837.0
2018-03-22 13:00:00,51.56,51.72,51.33,51.72,8016.0,47.6629,47.8108,47.4503,47.8108,8016.0
2018-03-22 13:30:00,51.74,51.79,51.54,51.55,11658.0,47.8293,47.8755,47.6444,47.6536,11658.0
2018-03-22 14:00:00,51.54,51.59,51.22,51.22,12226.0,47.6444,47.6906,47.3486,47.3486,12226.0
2018-03-22 14:30:00,51.21,51.36,51.13,51.26,32144.0,47.3393,47.478,47.2654,47.3855,32144.0
2018-03-22 15:00:00,51.26,51.34,50.81,50.83,23703.0,47.3855,47.4595,46.9696,46.988,23703.0
2018-03-22 15:30:00,50.79,50.81,50.18,50.19,123887.0,46.9511,46.9696,46.3872,46.3964,123887.0
2018-03-23 09:30:00,50.35,50.87,50.12,50.18,20388.0,46.5443,47.025,46.3317,46.3872,20388.0
2018-03-23 10:00:00,50.19,50.4,50.04,50.16,13539.0,46.3964,46.5905,46.2578,46.3687,13539.0
2018-03-23 10:30:00,50.18,50.34,50.08,50.22,8060.0,46.3872,46.5351,46.2947,46.4242,8060.0
2018-03-23 11:00:00,50.23,50.24,50.04,50.08,10411.0,46.4334,46.4426,46.2578,46.2947,10411.0
2018-03-23 11:30:00,50.05,50.13,49.64,49.64,20702.0,46.267,46.341,45.888,45.888,20702.0
2018-03-23 12:00:00,49.62,49.89,49.62,49.88,6470.0,45.8695,46.1191,45.8695,46.1099,6470.0
2018-03-23 12:30:00,49.93,49.94,49.76,49.77,10309.0,46.1561,46.1653,45.9989,46.0082,10309.0
2018-03-23 13:00:00,49.77,50.1,49.76,50.09,14691.0,46.0082,46.3132,45.9989,46.304,14691.0
2018-03-23 13:30:00,50.11,50.22,49.99,50.13,23510.0,46.3225,46.4242,46.2115,46.341,23510.0
2018-03-23 14:00:00,50.15,50.23,49.77,49.82,15621.0,46.3594,46.4334,46.0082,46.0544,15621.0
2018-03-23 14:30:00,49.77,49.86,49.38,49.49,19176.0,46.0082,46.0914,45.6476,45.7493,19176.0
2018-03-23 15:00:00,49.46,49.47,49.08,49.12,52346.0,45.7216,45.7308,45.3703,45.4073,52346.0
2018-03-23 15:30:00,49.12,49.29,48.78,48.88,76549.0,45.4073,45.5644,45.093,45.1854,76549.0
2018-03-26 09:30:00,49.81,49.81,49.01,49.14,26457.0,46.0451,46.0451,45.3056,45.4258,26457.0
2018-03-26 10:00:00,49.23,49.25,48.79,48.89,29646.0,45.509,45.5275,45.1022,45.1947,29646.0
2018-03-26 10:30:00,48.86,49.05,48.69,48.93,29092.0,45.1669,45.3426,45.0098,45.2317,29092.0
2018-03-26 11:00:00,48.93,49.03,48.6,48.69,21818.0,45.2317,45.3241,44.9266,45.0098,21818.0
2018-03-26 11:30:00,48.74,49.14,48.74,49.05,16097.0,45.056,45.4258,45.056,45.3426,16097.0
2018-03-26 12:00:00,49.09,49.25,48.93,49.06,13118.0,45.3796,45.5275,45.2317,45.3518,13118.0
2018-03-26 12:30:00,49.06,49.12,48.89,49.0,19908.0,45.3518,45.4073,45.1947,45.2964,19908.0
2018-03-26 13:00:00,49.02,49.22,49.0,49.14,32640.0,45.3149,45.4997,45.2964,45.4258,32640.0
2018-03-26 13:30:00,49.14,49.2,49.01,49.15,20894.0,45.4258,45.4812,45.3056,45.435,20894.0
2018-03-26 14:00:00,49.14,49.54,49.14,49.49,21953.0,45.4258,45.7956,45.4258,45.7493,21953.0
2018-03-26 14:30:00,49.49,49.62,49.43,49.51,41074.0,45.7493,45.8695,45.6939,45.7678,41074.0
2018-03-26 15:00:00,49.54,49.64,49.49,49.64,60995.0,45.7956,45.888,45.7493,45.888,60995.0
2018-03-26 15:30:00,49.72,49.8,49.58,49.64,200644.0,45.9619,46.0359,45.8325,45.888,200644.0
2018-03-27 09:30:00,49.91,49.93,49.32,49.65,16831.0,46.1376,46.1561,45.5922,45.8972,16831.0
2018-03-27 10:00:00,49.69,49.69,49.1,49.31,25737.0,45.9342,45.9342,45.3888,45.5829,25737.0
2018-03-27 10:30:00,49.28,49.48,49.23,49.28,15944.0,45.5552,45.7401,45.509,45.5552,15944.0
2018-03-27 11:00:00,49.3,49.3,49.01,49.15,13437.0,45.5737,45.5737,45.3056,45.435,13437.0
2018-03-27 11:30:00,49.2,49.5,49.2,49.44,14800.0,45.4812,45.7586,45.4812,45.7031,14800.0
2018-03-27 12:00:00,49.43,49.48,49.32,49.33,18796.0,45.6939,45.7401,45.5922,45.6014,18796.0
2018-03-27 12:30:00,49.31,49.38,49.17,49.32,21216.0,45.5829,45.6476,45.4535,45.5922,21216.0
2018-03-27 13:00:00,49.32,49.53,49.28,49.3,9742.0,45.5922,45.7863,45.5552,45.5737,9742.0
2018-03-27 13:30:00,49.31,49.34,48.99,49.18,12969.0,45.5829,45.6107,45.2871,45.4628,12969.0
2018-03-27 14:00:00,49.2,49.2,48.95,48.96,15861.0,45.4812,45.4812,45.2501,45.2594,15861.0
2018-03-27 14:30:00,48.96,49.08,48.81,48.85,19479.0,45.2594,45.3703,45.1207,45.1577,19479.0
2018-03-27 15:00:00,48.81,48.81,48.41,48.41,26532.0,45.1207,45.1207,44.751,44.751,26532.0
2018-03-27 15:30:00,48.39,48.44,48.01,48.22,109194.0,44.7325,44.7787,44.3812,44.5753,109194.0
2018-03-28 09:30:00,48.46,48.62,47.97,48.46,23987.0,44.7972,44.9451,44.3442,44.7972,23987.0
2018-03-28 10:00:00,48.37,48.55,48.11,48.17,17456.0,44.714,44.8804,44.4736,44.5291,17456.0
2018-03-28 10:30:00,48.18,48.29,47.71,47.92,17273.0,44.5383,44.64,44.1039,44.298,17273.0
2018-03-28 11:00:00,48.05,48.22,47.86,47.92,12909.0,44.4182,44.5753,44.2425,44.298,12909.0
2018-03-28 11:30:00,47.9,48.16,47.84,48.02,11522.0,44.2795,44.5199,44.224,44.3904,11522.0
2018-03-28 12:00:00,48.05,48.4,48.0,48.18,9250.0,44.4182,44.7417,44.372,44.5383,9250.0
2018-03-28 12:30:00,48.23,48.27,48.03,48.03,11201.0,44.5846,44.6215,44.3997,44.3997,11201.0
2018-03-28 13:00:00,48.05,48.31,47.93,48.23,23533.0,44.4182,44.6585,44.3072,44.5846,23533.0
2018-03-28 13:30:00,48.27,48.37,48.03,48.13,18801.0,44.6215,44.714,44.3997,44.4921,18801.0
2018-03-28 14:00:00,48.19,48.24,47.97,48.02,14811.0,44.5476,44.5938,44.3442,44.3904,14811.0
2018-03-28 14:30:00,48.0,48.2,47.94,47.99,12708.0,44.372,44.5568,44.3165,44.3627,12708.0
2018-03-28 15:00:00,47.95,48.04,47.74,48.01,36111.0,44.3257,44.4089,44.1316,44.3812,36111.0
2018-03-28 15:30:00,48.05,48.18,47.94,47.94,63084.0,44.4182,44.5383,44.3165,44.3165,63084.0
2018-03-29 09:30:00,48.34,48.5,48.18,48.37,34351.0,44.6863,44.8342,44.5383,44.714,34351.0
2018-03-29 10:00:00,48.39,48.42,48.13,48.33,21626.0,44.7325,44.7602,44.4921,44.677,21626.0
2018-03-29 10:30:00,48.33,48.83,48.32,48.83,32999.0,44.677,45.1392,44.6678,45.1392,32999.0
2018-03-29 11:00:00,48.86,48.97,48.73,48.77,20455.0,45.1669,45.2686,45.0468,45.0838,20455.0
2018-03-29 11:30:00,48.78,48.97,48.69,48.97,20005.0,45.093,45.2686,45.0098,45.2686,20005.0
2018-03-29 12:00:00,48.99,49.0,48.8,48.94,10355.0,45.2871,45.2964,45.1115,45.2409,10355.0
2018-03-29 12:30:00,48.97,49.02,48.91,48.97,7408.0,45.2686,45.3149,45.2132,45.2686,7408.0
2018-03-29 13:00:00,49.0,49.04,48.91,49.04,20194.0,45.2964,45.3333,45.2132,45.3333,20194.0
2018-03-29 13:30:00,49.01,49.28,49.01,49.23,10355.0,45.3056,45.5552,45.3056,45.509,10355.0
2018-03-29 14:00:00,49.24,49.36,49.19,49.33,12872.0,45.5182,45.6292,45.472,45.6014,12872.0
2018-03-29 14:30:00,49.35,49.49,49.29,49.29,17081.0,45.6199,45.7493,45.5644,45.5644,17081.0
2018-03-29 15:00:00,49.27,49.47,49.18,49.24,39476.0,45.546,45.7308,45.4628,45.5182,39476.0
2018-03-29 15:30:00,49.24,49.24,48.86,48.95,219033.0,45.5182,45.5182,45.1669,45.2501,219033.0
2018-04-02 09:30:00,48.68,48.77,48.27,48.47,11613.0,45.0006,45.0838,44.6215,44.8064,11613.0
2018-04-02 10:00:00,48.39,48.43,48.06,48.06,7332.0,44.7325,44.7694,44.4274,44.4274,7332.0
2018-04-02 10:30:00,48.06,48.06,47.69,47.74,14358.0,44.4274,44.4274,44.0854,44.1316,14358.0
2018-04-02 11:00:00,47.73,47.76,47.53,47.71,19381.0,44.1224,44.1501,43.9375,44.1039,19381.0
2018-04-02 11:30:00,47.79,47.83,47.49,47.8,19225.0,44.1778,44.2148,43.9005,44.1871,19225.0
2018-04-02 12:00:00,47.8,47.8,47.48,47.79,18772.0,44.1871,44.1871,43.8913,44.1778,18772.0
2018-04-02 12:30:00,47.73,47.98,47.72,47.84,18491.0,44.1224,44.3535,44.1131,44.224,18491.0
2018-04-02 13:00:00,47.83,47.89,47.5,47.53,12902.0,44.2148,44.2703,43.9097,43.9375,12902.0
2018-04-02 13:30:00,47.54,47.66,47.28,47.31,15421.0,43.9467,44.0576,43.7064,43.7341,15421.0
2018-04-02 14:00:00,47.26,47.49,47.16,47.26,24024.0,43.6879,43.9005,43.5954,43.6879,24024.0
2018-04-02 14:30:00,47.24,47.41,47.06,47.4,15387.0,43.6694,43.8265,43.503,43.8173,15387.0
2018-04-02 15:00:00,47.4,47.54,47.28,47.3,16197.0,43.8173,43.9467,43.7064,43.7249,16197.0
2018-04-02 15:30:00,47.33,47.59,47.14,47.49,56167.0,43.7526,43.9929,43.577,43.9005,56167.0
2018-04-03 09:30:00,47.68,48.06,47.55,47.88,26820.0,44.0761,44.4274,43.956,44.261,26820.0
2018-04-03 10:00:00,47.89,48.0,47.7,47.84,33111.0,44.2703,44.372,44.0946,44.224,33111.0
2018-04-03 10:30:00,47.87,48.24,47.84,48.18,19219.0,44.2518,44.5938,44.224,44.5383,19219.0
2018-04-03 11:00:00,48.19,48.39,48.19,48.31,12321.0,44.5476,44.7325,44.5476,44.6585,12321.0
2018-04-03 11:30:00,48.29,48.3,48.06,48.17,18461.0,44.64,44.6493,44.4274,44.5291,18461.0
2018-04-03 12:00:00,48.16,48.36,48.15,48.17,13808.0,44.5199,44.7047,44.5106,44.5291,13808.0
2018-04-03 12:30:00,48.18,48.28,48.11,48.18,12575.0,44.5383,44.6308,44.4736,44.5383,12575.0
2018-04-03 13:00:00,48.19,48.36,48.1,48.34,18100.0,44.5476,44.7047,44.4644,44.6863,18100.0
2018-04-03 13:30:00,48.36,48.38,48.14,48.38,28954.0,44.7047,44.7232,44.5014,44.7232,28954.0
2018-04-03 14:00:00,48.38,48.41,48.19,48.21,23168.0,44.7232,44.751,44.5476,44.5661,23168.0
2018-04-03 14:30:00,48.2,48.58,48.15,48.56,29107.0,44.5568,44.9081,44.5106,44.8896,29107.0
2018-04-03 15:00:00,48.57,48.91,48.53,48.89,40389.0,44.8989,45.2132,44.8619,45.1947,40389.0
2018-04-03 15:30:00,48.87,48.87,48.63,48.76,88475.0,45.1762,45.1762,44.9543,45.0745,88475.0
2018-04-04 09:30:00,47.49,48.4,47.49,48.32,18298.0,43.9005,44.7417,43.9005,44.6678,18298.0
2018-04-04 10:00:00,48.26,48.43,48.22,48.22,11600.0,44.6123,44.7694,44.5753,44.5753,11600.0
2018-04-04 10:30:00,48.24,48.53,48.19,48.45,7752.0,44.5938,44.8619,44.5476,44.7879,7752.0
2018-04-04 11:00:00,48.48,48.68,48.3,48.56,10867.0,44.8157,45.0006,44.6493,44.8896,10867.0
2018-04-04 11:30:00,48.58,48.7,48.33,48.4,7407.0,44.9081,45.019,44.677,44.7417,7407.0
2018-04-04 12:00:00,48.41,48.67,48.37,48.58,5753.0,44.751,44.9913,44.714,44.9081,5753.0
2018-04-04 12:30:00,48.59,48.71,48.51,48.53,7593.0,44.9174,45.0283,44.8434,44.8619,7593.0
2018-04-04 13:00:00,48.47,48.51,48.35,48.41,9032.0,44.8064,44.8434,44.6955,44.751,9032.0
2018-04-04 13:30:00,48.39,48.5,48.31,48.4,10422.0,44.7325,44.8342,44.6585,44.7417,10422.0
2018-04-04 14:00:00,48.43,48.8,48.42,48.74,11287.0,44.7694,45.1115,44.7602,45.056,11287.0
2018-04-04 14:30:00,48.81,48.98,48.64,48.94,14069.0,45.1207,45.2779,44.9636,45.2409,14069.0
2018-04-04 15:00:00,49.0,49.23,48.98,49.18,32282.0,45.2964,45.509,45.2779,45.4628,32282.0
2018-04-04 15:30:00,49.18,49.43,49.15,49.34,107950.0,45.4628,45.6939,45.435,45.6107,107950.0
2018-04-05 09:30:00,49.78,49.9,49.57,49.81,10410.0,46.0174,46.1283,45.8233,46.0451,10410.0
2018-04-05 10:00:00,49.8,49.82,49.69,49.76,9032.0,46.0359,46.0544,45.9342,45.9989,9032.0
2018-04-05 10:30:00,49.81,50.12,49.81,50.05,16406.0,46.0451,46.3317,46.0451,46.267,16406.0
2018-04-05 11:00:00,50.08,50.62,50.08,50.58,21989.0,46.2947,46.7939,46.2947,46.7569,21989.0
2018-04-05 11:30:00,50.58,50.62,50.36,50.5,21615.0,46.7569,46.7939,46.5536,46.683,21615.0
2018-04-05 12:00:00,50.5,50.52,50.32,50.43,18571.0,46.683,46.7015,46.5166,46.6183,18571.0
2018-04-05 12:30:00,50.41,50.51,50.36,50.47,21806.0,46.5998,46.6922,46.5536,46.6553,21806.0
2018-04-05 13:00:00,50.48,50.52,50.15,50.25,23005.0,46.6645,46.7015,46.3594,46.4519,23005.0
2018-04-05 13:30:00,50.2,50.4,50.19,50.36,31721.0,46.4057,46.5905,46.3964,46.5536,31721.0
2018-04-05 14:00:00,50.39,50.46,50.28,50.44,37866.0,46.5813,46.646,46.4796,46.6275,37866.0
2018-04-05 14:30:00,50.46,50.73,50.46,50.73,32639.0,46.646,46.8956,46.646,46.8956,32639.0
2018-04-05 15:00:00,50.74,50.77,50.55,50.59,45823.0,46.9048,46.9326,46.7292,46.7662,45823.0
2018-04-05 15:30:00,50.6,50.73,50.41,50.58,136846.0,46.7754,46.8956,46.5998,46.7569,136846.0
2018-04-06 09:30:00,49.98,50.17,49.8,49.86,16850.0,46.2023,46.3779,46.0359,46.0914,16850.0
2018-04-06 10:00:00,49.87,49.87,49.6,49.66,7866.0,46.1006,46.1006,45.851,45.9065,7866.0
2018-04-06 10:30:00,49.62,49.68,49.12,49.14,11775.0,45.8695,45.925,45.4073,45.4258,11775.0
2018-04-06 11:00:00,49.1,49.17,48.85,48.88,10227.0,45.3888,45.4535,45.1577,45.1854,10227.0
2018-04-06 11:30:00,48.88,49.2,48.88,49.2,10451.0,45.1854,45.4812,45.1854,45.4812,10451.0
2018-04-06 12:00:00,49.21,49.33,49.17,49.18,25770.0,45.4905,45.6014,45.4535,45.4628,25770.0
2018-04-06 12:30:00,49.17,49.61,49.16,49.57,24983.0,45.4535,45.8603,45.4443,45.8233,24983.0
2018-04-06 13:00:00,49.59,49.59,49.32,49.46,21066.0,45.8418,45.8418,45.5922,45.7216,21066.0
2018-04-06 13:30:00,49.47,49.52,49.0,49.03,27187.0,45.7308,45.7771,45.2964,45.3241,27187.0
2018-04-06 14:00:00,49.01,49.06,48.87,48.88,43177.0,45.3056,45.3518,45.1762,45.1854,43177.0
2018-04-06 14:30:00,48.88,48.91,48.5,48.53,39319.0,45.1854,45.2132,44.8342,44.8619,39319.0
2018-04-06 15:00:00,48.58,48.8,48.4,48.63,44168.0,44.9081,45.1115,44.7417,44.9543,44168.0
2018-04-06 15:30:00,48.62,49.18,48.6,49.04,185029.0,44.9451,45.4628,44.9266,45.3333,185029.0
2018-04-09 09:30:00,49.5,49.65,49.1,49.38,13164.0,45.7586,45.8972,45.3888,45.6476,13164.0
2018-04-09 10:00:00,49.4,49.4,49.07,49.31,5217.0,45.6661,45.6661,45.3611,45.5829,5217.0
2018-04-09 10:30:00,49.35,49.63,49.35,49.59,6933.0,45.6199,45.8787,45.6199,45.8418,6933.0
2018-04-09 11:00:00,49.56,49.78,49.55,49.64,7505.0,45.814,46.0174,45.8048,45.888,7505.0
2018-04-09 11:30:00,49.66,49.9,49.66,49.74,11450.0,45.9065,46.1283,45.9065,45.9804,11450.0
2018-04-09 12:00:00,49.8,49.91,49.7,49.73,12303.0,46.0359,46.1376,45.9435,45.9712,12303.0
2018-04-09 12:30:00,49.7,49.78,49.59,49.6,7368.0,45.9435,46.0174,45.8418,45.851,7368.0
2018-04-09 13:00:00,49.6,49.64,49.49,49.54,15557.0,45.851,45.888,45.7493,45.7956,15557.0
2018-04-09 13:30:00,49.56,49.74,49.51,49.7,10702.0,45.814,45.9804,45.7678,45.9435,10702.0
2018-04-09 14:00:00,49.69,49.71,49.51,49.54,15455.0,45.9342,45.9527,45.7678,45.7956,15455.0
2018-04-09 14:30:00,49.54,49.62,49.44,49.62,10570.0,45.7956,45.8695,45.7031,45.8695,10570.0
2018-04-09 15:00:00,49.64,49.64,49.24,49.35,22299.0,45.888,45.888,45.5182,45.6199,22299.0
2018-04-09 15:30:00,49.34,49.34,48.9,48.92,51342.0,45.6107,45.6107,45.2039,45.2224,51342.0
2018-04-10 09:30:00,49.76,49.98,49.56,49.76,22421.0,45.9989,46.2023,45.814,45.9989,22421.0
2018-04-10 10:00:00,49.67,50.31,49.6,50.3,42065.0,45.9157,46.5074,45.851,46.4981,42065.0
2018-04-10 10:30:00,50.3,50.71,50.3,50.61,33493.0,46.4981,46.8771,46.4981,46.7847,33493.0
2018-04-10 11:00:00,50.63,50.87,50.55,50.77,26804.0,46.8032,47.025,46.7292,46.9326,26804.0
2018-04-10 11:30:00,50.79,51.03,50.63,50.91,28716.0,46.9511,47.1729,46.8032,47.062,28716.0
2018-04-10 12:00:00,50.88,50.9,50.41,50.49,20796.0,47.0343,47.0528,46.5998,46.6737,20796.0
2018-04-10 12:30:00,50.47,50.74,50.43,50.71,56157.0,46.6553,46.9048,46.6183,46.8771,56157.0
2018-04-10 13:00:00,50.7,50.86,50.68,50.85,17348.0,46.8679,47.0158,46.8494,47.0065,17348.0
2018-04-10 13:30:00,50.87,50.95,50.67,50.94,20709.0,47.025,47.099,46.8401,47.0897,20709.0
2018-04-10 14:00:00,50.98,51.15,50.95,51.09,30521.0,47.1267,47.2839,47.099,47.2284,30521.0
2018-04-10 14:30:00,51.1,51.2,50.91,51.08,27638.0,47.2376,47.3301,47.062,47.2192,27638.0
2018-04-10 15:00:00,51.16,51.18,50.81,50.89,31254.0,47.2931,47.3116,46.9696,47.0435,31254.0
2018-04-10 15:30:00,50.89,50.96,50.8,50.8,118673.0,47.0435,47.1082,46.9603,46.9603,118673.0
2018-04-11 09:30:00,50.22,50.25,49.97,50.19,13284.0,46.4242,46.4519,46.193,46.3964,13284.0
2018-04-11 10:00:00,50.21,50.55,50.13,50.48,11838.0,46.4149,46.7292,46.341,46.6645,11838.0
2018-04-11 10:30:00,50.49,50.56,50.15,50.15,14363.0,46.6737,46.7385,46.3594,46.3594,14363.0
2018-04-11 11:00:00,50.1,50.52,50.1,50.52,15256.0,46.3132,46.7015,46.3132,46.7015,15256.0
2018-04-11 11:30:00,50.52,50.78,50.49,50.69,15395.0,46.7015,46.9418,46.6737,46.8586,15395.0
2018-04-11 12:00:00,50.73,50.77,50.61,50.71,16976.0,46.8956,46.9326,46.7847,46.8771,16976.0
2018-04-11 12:30:00,50.72,50.74,50.58,50.68,10312.0,46.8864,46.9048,46.7569,46.8494,10312.0
2018-04-11 13:00:00,50.68,50.78,50.61,50.76,21063.0,46.8494,46.9418,46.7847,46.9233,21063.0
2018-04-11 13:30:00,50.75,50.81,50.65,50.81,9234.0,46.9141,46.9696,46.8217,46.9696,9234.0
2018-04-11 14:00:00,50.78,50.81,50.57,50.66,26303.0,46.9418,46.9696,46.7477,46.8309,26303.0
2018-04-11 14:30:00,50.67,50.8,50.66,50.73,14691.0,46.8401,46.9603,46.8309,46.8956,14691.0
2018-04-11 15:00:00,50.78,50.78,50.44,50.53,23542.0,46.9418,46.9418,46.6275,46.7107,23542.0
2018-04-11 15:30:00,50.54,50.76,50.52,50.58,71944.0,46.72,46.9233,46.7015,46.7569,71944.0
2018-04-12 09:30:00,50.84,51.14,50.63,51.03,9799.0,46.9973,47.2746,46.8032,47.1729,9799.0
2018-04-12 10:00:00,51.02,51.13,50.86,51.06,11357.0,47.1637,47.2654,47.0158,47.2007,11357.0
2018-04-12 10:30:00,51.05,51.06,50.9,50.95,4282.0,47.1914,47.2007,47.0528,47.099,4282.0
2018-04-12 11:00:00,50.93,51.22,50.93,51.15,5000.0,47.0805,47.3486,47.0805,47.2839,5000.0
2018-04-12 11:30:00,51.23,51.25,50.99,51.13,8098.0,47.3578,47.3763,47.136,47.2654,8098.0
2018-04-12 12:00:00,51.17,51.25,51.13,51.25,6424.0,47.3023,47.3763,47.2654,47.3763,6424.0
2018-04-12 12:30:00,51.25,51.45,51.24,51.4,12103.0,47.3763,47.5612,47.3671,47.515,12103.0
2018-04-12 13:00:00,51.38,51.49,51.11,51.12,5007.0,47.4965,47.5982,47.2469,47.2561,5007.0
2018-04-12 13:30:00,51.1,51.29,51.1,51.15,9642.0,47.2376,47.4133,47.2376,47.2839,9642.0
2018-04-12 14:00:00,51.19,51.52,51.19,51.5,21375.0,47.3208,47.6259,47.3208,47.6074,21375.0
2018-04-12 14:30:00,51.5,51.55,51.3,51.55,29702.0,47.6074,47.6536,47.4225,47.6536,29702.0
2018-04-12 15:00:00,51.55,51.71,51.42,51.63,34299.0,47.6536,47.8015,47.5335,47.7276,34299.0
2018-04-12 15:30:00,51.63,51.69,51.45,51.48,117465.0,47.7276,47.783,47.5612,47.5889,117465.0
2018-04-13 09:30:00,51.82,51.82,51.33,51.34,9449.0,47.9032,47.9032,47.4503,47.4595,9449.0
2018-04-13 10:00:00,51.32,51.52,51.17,51.42,16431.0,47.441,47.6259,47.3023,47.5335,16431.0
2018-04-13 10:30:00,51.34,51.47,51.09,51.09,12942.0,47.4595,47.5797,47.2284,47.2284,12942.0
2018-04-13 11:00:00,51.03,51.24,50.85,51.24,23246.0,47.1729,47.3671,47.0065,47.3671,23246.0
2018-04-13 11:30:00,51.24,51.34,51.11,51.28,10869.0,47.3671,47.4595,47.2469,47.404,10869.0
2018-04-13 12:00:00,51.36,51.4,51.2,51.39,13244.0,47.478,47.515,47.3301,47.5057,13244.0
2018-04-13 12:30:00,51.33,51.38,51.25,51.38,7573.0,47.4503,47.4965,47.3763,47.4965,7573.0
2018-04-13 13:00:00,51.36,51.57,51.33,51.54,10118.0,47.478,47.6721,47.4503,47.6444,10118.0
2018-04-13 13:30:00,51.54,51.54,51.37,51.47,11635.0,47.6444,47.6444,47.4872,47.5797,11635.0
2018-04-13 14:00:00,51.49,51.49,51.36,51.46,20363.0,47.5982,47.5982,47.478,47.5704,20363.0
2018-04-13 14:30:00,51.46,51.58,51.34,51.38,29242.0,47.5704,47.6814,47.4595,47.4965,29242.0
2018-04-13 15:00:00,51.38,51.4,51.04,51.11,43141.0,47.4965,47.515,47.1822,47.2469,43141.0
2018-04-13 15:30:00,51.11,51.34,51.09,51.25,105244.0,47.2469,47.4595,47.2284,47.3763,105244.0
2018-04-16 09:30:00,51.53,51.53,50.92,50.98,20960.0,47.6351,47.6351,47.0712,47.1267,20960.0
2018-04-16 10:00:00,51.05,51.5,51.01,51.46,14056.0,47.1914,47.6074,47.1544,47.5704,14056.0
2018-04-16 10:30:00,51.46,51.46,51.06,51.12,10401.0,47.5704,47.5704,47.2007,47.2561,10401.0
2018-04-16 11:00:00,51.12,51.41,51.11,51.21,11091.0,47.2561,47.5242,47.2469,47.3393,11091.0
2018-04-16 11:30:00,51.21,51.3,51.1,51.3,10501.0,47.3393,47.4225,47.2376,47.4225,10501.0
2018-04-16 12:00:00,51.26,51.29,51.13,51.19,10936.0,47.3855,47.4133,47.2654,47.3208,10936.0
2018-04-16 12:30:00,51.22,51.34,51.15,51.26,8530.0,47.3486,47.4595,47.2839,47.3855,8530.0
2018-04-16 13:00:00,51.27,51.36,51.26,51.3,8384.0,47.3948,47.478,47.3855,47.4225,8384.0
2018-04-16 13:30:00,51.32,51.43,51.32,51.41,8497.0,47.441,47.5427,47.441,47.5242,8497.0
2018-04-16 14:00:00,51.42,51.46,51.28,51.31,15656.0,47.5335,47.5704,47.404,47.4318,15656.0
2018-04-16 14:30:00,51.3,51.38,51.29,51.37,14052.0,47.4225,47.4965,47.4133,47.4872,14052.0
2018-04-16 15:00:00,51.39,51.45,51.31,51.4,18905.0,47.5057,47.5612,47.4318,47.515,18905.0
2018-04-16 15:30:00,51.38,51.42,51.28,51.3,64096.0,47.4965,47.5335,47.404,47.4225,64096.0
2018-04-17 09:30:00,51.65,51.88,51.52,51.88,12511.0,47.7461,47.9587,47.6259,47.9587,12511.0
2018-04-17 10:00:00,51.94,52.14,51.94,52.06,31591.0,48.0141,48.199,48.0141,48.1251,31591.0
2018-04-17 10:30:00,52.07,52.52,52.07,52.33,16962.0,48.1343,48.5503,48.1343,48.3747,16962.0
2018-04-17 11:00:00,52.3,52.43,52.2,52.26,14166.0,48.3469,48.4671,48.2545,48.31,14166.0
2018-04-17 11:30:00,52.25,52.25,52.12,52.2,15609.0,48.3007,48.3007,48.1805,48.2545,15609.0
2018-04-17 12:00:00,52.19,52.25,52.13,52.13,16363.0,48.2453,48.3007,48.1898,48.1898,16363.0
2018-04-17 12:30:00,52.11,52.12,51.82,51.83,18126.0,48.1713,48.1805,47.9032,47.9125,18126.0
2018-04-17 13:00:00,51.8,51.98,51.67,51.79,16882.0,47.8847,48.0511,47.7646,47.8755,16882.0
2018-04-17 13:30:00,51.79,51.86,51.77,51.86,15202.0,47.8755,47.9402,47.857,47.9402,15202.0
2018-04-17 14:00:00,51.85,51.85,51.61,51.66,17481.0,47.931,47.931,47.7091,47.7553,17481.0
2018-04-17 14:30:00,51.64,51.81,51.62,51.72,24226.0,47.7368,47.894,47.7183,47.8108,24226.0
2018-04-17 15:00:00,51.73,51.95,51.71,51.84,33325.0,47.82,48.0234,47.8015,47.9217,33325.0
2018-04-17 15:30:00,51.83,51.86,51.63,51.65,84992.0,47.9125,47.9402,47.7276,47.7461,84992.0
2018-04-18 09:30:00,51.97,51.97,51.58,51.89,11255.0,48.0419,48.0419,47.6814,47.9679,11255.0
2018-04-18 10:00:00,51.86,52.2,51.77,52.18,9144.0,47.9402,48.2545,47.857,48.236,9144.0
2018-04-18 10:30:00,52.23,52.28,52.14,52.16,4200.0,48.2822,48.3285,48.199,48.2175,4200.0
2018-04-18 11:00:00,52.2,52.32,52.12,52.14,9400.0,48.2545,48.3654,48.1805,48.199,9400.0
2018-04-18 11:30:00,52.14,52.2,52.07,52.09,10864.0,48.199,48.2545,48.1343,48.1528,10864.0
2018-04-18 12:00:00,52.11,52.16,52.03,52.14,9761.0,48.1713,48.2175,48.0973,48.199,9761.0
2018-04-18 12:30:00,52.09,52.24,52.05,52.24,4986.0,48.1528,48.2915,48.1158,48.2915,4986.0
2018-04-18 13:00:00,52.23,52.33,52.2,52.22,3700.0,48.2822,48.3747,48.2545,48.273,3700.0
2018-04-18 13:30:00,52.23,52.37,52.21,52.27,8509.0,48.2822,48.4116,48.2637,48.3192,8509.0
2018-04-18 14:00:00,52.25,52.34,52.21,52.28,8115.0,48.3007,48.3839,48.2637,48.3285,8115.0
2018-04-18 14:30:00,52.3,52.33,52.21,52.23,10856.0,48.3469,48.3747,48.2637,48.2822,10856.0
2018-04-18 15:00:00,52.23,52.3,52.2,52.22,8099.0,48.2822,48.3469,48.2545,48.273,8099.0
2018-04-18 15:30:00,52.21,52.27,52.1,52.1,36659.0,48.2637,48.3192,48.1621,48.1621,36659.0
2018-04-19 09:30:00,52.09,52.23,51.76,51.84,12073.0,48.1528,48.2822,47.8478,47.9217,12073.0
2018-04-19 10:00:00,51.82,52.04,51.63,51.91,17917.0,47.9032,48.1066,47.7276,47.9864,17917.0
2018-04-19 10:30:00,51.97,52.01,51.59,51.65,18687.0,48.0419,48.0789,47.6906,47.7461,18687.0
2018-04-19 11:00:00,51.66,51.66,51.46,51.59,18585.0,47.7553,47.7553,47.5704,47.6906,18585.0
2018-04-19 11:30:00,51.58,51.59,51.47,51.48,21688.0,47.6814,47.6906,47.5797,47.5889,21688.0
2018-04-19 12:00:00,51.47,51.48,51.38,51.39,21649.0,47.5797,47.5889,47.4965,47.5057,21649.0
2018-04-19 12:30:00,51.4,51.44,51.3,51.32,16995.0,47.515,47.5519,47.4225,47.441,16995.0
2018-04-19 13:00:00,51.27,51.35,51.2,51.24,20585.0,47.3948,47.4687,47.3301,47.3671,20585.0
2018-04-19 13:30:00,51.24,51.39,51.19,51.39,24596.0,47.3671,47.5057,47.3208,47.5057,24596.0
2018-04-19 14:00:00,51.4,51.42,51.29,51.36,22357.0,47.515,47.5335,47.4133,47.478,22357.0
2018-04-19 14:30:00,51.37,51.59,51.33,51.57,29758.0,47.4872,47.6906,47.4503,47.6721,29758.0
2018-04-19 15:00:00,51.56,51.58,51.43,51.48,26163.0,47.6629,47.6814,47.5427,47.5889,26163.0
2018-04-19 15:30:00,51.48,51.69,51.46,51.6,67306.0,47.5889,47.783,47.5704,47.6998,67306.0
2018-04-20 09:30:00,51.53,51.69,51.37,51.63,9574.0,47.6351,47.783,47.4872,47.7276,9574.0
2018-04-20 10:00:00,51.57,51.57,51.31,51.52,8883.0,47.6721,47.6721,47.4318,47.6259,8883.0
2018-04-20 10:30:00,51.65,51.68,51.3,51.33,4400.0,47.7461,47.7738,47.4225,47.4503,4400.0
2018-04-20 11:00:00,51.35,51.35,51.03,51.17,5201.0,47.4687,47.4687,47.1729,47.3023,5201.0
2018-04-20 11:30:00,51.26,51.46,51.22,51.32,8200.0,47.3855,47.5704,47.3486,47.441,8200.0
2018-04-20 12:00:00,51.32,51.32,51.11,51.11,14739.0,47.441,47.441,47.2469,47.2469,14739.0
2018-04-20 12:30:00,51.13,51.14,50.97,51.04,17199.0,47.2654,47.2746,47.1175,47.1822,17199.0
2018-04-20 13:00:00,51.02,51.17,50.97,51.16,15100.0,47.1637,47.3023,47.1175,47.2931,15100.0
2018-04-20 13:30:00,51.15,51.27,51.15,51.16,14990.0,47.2839,47.3948,47.2839,47.2931,14990.0
2018-04-20 14:00:00,51.18,51.22,51.09,51.14,19334.0,47.3116,47.3486,47.2284,47.2746,19334.0
2018-04-20 14:30:00,51.12,51.12,50.96,50.99,16787.0,47.2561,47.2561,47.1082,47.136,16787.0
2018-04-20 15:00:00,51.01,51.01,50.8,50.93,28188.0,47.1544,47.1544,46.9603,47.0805,28188.0
2018-04-20 15:30:00,50.92,51.05,50.87,51.04,85939.0,47.0712,47.1914,47.025,47.1822,85939.0
2018-04-23 09:30:00,51.28,51.67,51.04,51.67,15238.0,47.404,47.7646,47.1822,47.7646,15238.0
2018-04-23 10:00:00,51.8,51.8,51.31,51.4,16209.0,47.8847,47.8847,47.4318,47.515,16209.0
2018-04-23 10:30:00,51.41,51.56,51.3,51.45,21332.0,47.5242,47.6629,47.4225,47.5612,21332.0
2018-04-23 11:00:00,51.46,51.7,51.42,51.58,12703.0,47.5704,47.7923,47.5335,47.6814,12703.0
2018-04-23 11:30:00,51.55,51.6,51.45,51.49,14349.0,47.6536,47.6998,47.5612,47.5982,14349.0
2018-04-23 12:00:00,51.51,51.56,51.34,51.39,12570.0,47.6166,47.6629,47.4595,47.5057,12570.0
2018-04-23 12:30:00,51.37,51.42,51.33,51.42,12950.0,47.4872,47.5335,47.4503,47.5335,12950.0
2018-04-23 13:00:00,51.41,51.51,51.36,51.48,13505.0,47.5242,47.6166,47.478,47.5889,13505.0
2018-04-23 13:30:00,51.47,51.57,51.47,51.53,11420.0,47.5797,47.6721,47.5797,47.6351,11420.0
2018-04-23 14:00:00,51.52,51.53,51.13,51.16,24044.0,47.6259,47.6351,47.2654,47.2931,24044.0
2018-04-23 14:30:00,51.15,51.21,51.0,51.06,16386.0,47.2839,47.3393,47.1452,47.2007,16386.0
2018-04-23 15:00:00,51.07,51.18,51.07,51.15,43806.0,47.2099,47.3116,47.2099,47.2839,43806.0
2018-04-23 15:30:00,51.16,51.18,50.99,51.02,113425.0,47.2931,47.3116,47.136,47.1637,113425.0
2018-04-24 09:30:00,51.41,51.74,51.17,51.63,18772.0,47.5242,47.8293,47.3023,47.7276,18772.0
2018-04-24 10:00:00,51.69,51.88,51.47,51.47,21094.0,47.783,47.9587,47.5797,47.5797,21094.0
2018-04-24 10:30:00,51.47,51.52,51.34,51.35,10742.0,47.5797,47.6259,47.4595,47.4687,10742.0
2018-04-24 11:00:00,51.38,51.56,51.21,51.53,16808.0,47.4965,47.6629,47.3393,47.6351,16808.0
2018-04-24 11:30:00,51.54,51.54,51.0,51.05,16188.0,47.6444,47.6444,47.1452,47.1914,16188.0
2018-04-24 12:00:00,51.02,51.07,50.54,50.65,51972.0,47.1637,47.2099,46.72,46.8217,51972.0
2018-04-24 12:30:00,50.65,50.65,50.14,50.14,19353.0,46.8217,46.8217,46.3502,46.3502,19353.0
2018-04-24 13:00:00,50.09,50.19,49.87,49.94,27921.0,46.304,46.3964,46.1006,46.1653,27921.0
2018-04-24 13:30:00,49.94,49.95,49.39,49.44,19598.0,46.1653,46.1746,45.6569,45.7031,19598.0
2018-04-24 14:00:00,49.43,49.82,49.26,49.47,19225.0,45.6939,46.0544,45.5367,45.7308,19225.0
2018-04-24 14:30:00,49.48,49.77,49.47,49.68,20458.0,45.7401,46.0082,45.7308,45.925,20458.0
2018-04-24 15:00:00,49.7,50.05,49.68,49.96,25884.0,45.9435,46.267,45.925,46.1838,25884.0
2018-04-24 15:30:00,49.93,49.93,49.67,49.87,65686.0,46.1561,46.1561,45.9157,46.1006,65686.0
2018-04-25 09:30:00,49.84,50.08,49.19,49.35,11915.0,46.0729,46.2947,45.472,45.6199,11915.0
2018-04-25 10:00:00,49.39,49.72,49.29,49.65,14146.0,45.6569,45.9619,45.5644,45.8972,14146.0
2018-04-25 10:30:00,49.63,49.89,49.63,49.79,17520.0,45.8787,46.1191,45.8787,46.0267,17520.0
2018-04-25 11:00:00,49.79,50.21,49.77,50.21,29015.0,46.0267,46.4149,46.0082,46.4149,29015.0
2018-04-25 11:30:00,50.18,50.22,49.87,49.96,19677.0,46.3872,46.4242,46.1006,46.1838,19677.0
2018-04-25 12:00:00,49.85,49.9,49.67,49.87,13613.0,46.0821,46.1283,45.9157,46.1006,13613.0
2018-04-25 12:30:00,49.88,50.0,49.88,49.98,8064.0,46.1099,46.2208,46.1099,46.2023,8064.0
2018-04-25 13:00:00,50.01,50.13,49.99,50.02,8958.0,46.23,46.341,46.2115,46.2393,8958.0
2018-04-25 13:30:00,50.1,50.24,50.06,50.14,10491.0,46.3132,46.4426,46.2762,46.3502,10491.0
2018-04-25 14:00:00,50.14,50.19,49.84,49.94,21629.0,46.3502,46.3964,46.0729,46.1653,21629.0
2018-04-25 14:30:00,49.91,50.14,49.88,50.14,26874.0,46.1376,46.3502,46.1099,46.3502,26874.0
2018-04-25 15:00:00,50.14,50.21,50.0,50.02,37657.0,46.3502,46.4149,46.2208,46.2393,37657.0
2018-04-25 15:30:00,50.01,50.05,49.63,49.74,124874.0,46.23,46.267,45.8787,45.9804,124874.0
2018-04-26 09:30:00,49.84,49.84,49.18,49.77,11447.0,46.0729,46.0729,45.4628,46.0082,11447.0
2018-04-26 10:00:00,49.64,49.75,49.54,49.65,10500.0,45.888,45.9897,45.7956,45.8972,10500.0
2018-04-26 10:30:00,49.67,49.87,49.66,49.75,6800.0,45.9157,46.1006,45.9065,45.9897,6800.0
2018-04-26 11:00:00,49.79,49.85,49.48,49.49,12471.0,46.0267,46.0821,45.7401,45.7493,12471.0
2018-04-26 11:30:00,49.48,49.48,49.14,49.3,9800.0,45.7401,45.7401,45.4258,45.5737,9800.0
2018-04-26 12:00:00,49.34,49.58,49.33,49.58,6425.0,45.6107,45.8325,45.6014,45.8325,6425.0
2018-04-26 12:30:00,49.57,49.72,49.52,49.72,9469.0,45.8233,45.9619,45.7771,45.9619,9469.0
2018-04-26 13:00:00,49.69,49.94,49.69,49.85,20837.0,45.9342,46.1653,45.9342,46.0821,20837.0
2018-04-26 13:30:00,49.82,49.92,49.72,49.89,10648.0,46.0544,46.1468,45.9619,46.1191,10648.0
2018-04-26 14:00:00,49.93,49.98,49.82,49.96,7755.0,46.1561,46.2023,46.0544,46.1838,7755.0
2018-04-26 14:30:00,49.95,50.09,49.84,50.04,14068.0,46.1746,46.304,46.0729,46.2578,14068.0
2018-04-26 15:00:00,50.04,50.11,49.87,49.89,14796.0,46.2578,46.3225,46.1006,46.1191,14796.0
2018-04-26 15:30:00,49.89,49.91,49.75,49.83,77842.0,46.1191,46.1376,45.9897,46.0636,77842.0
2018-04-27 09:30:00,49.75,49.95,49.4,49.91,9910.0,45.9897,46.1746,45.6661,46.1376,9910.0
2018-04-27 10:00:00,49.77,49.83,49.4,49.4,11854.0,46.0082,46.0636,45.6661,45.6661,11854.0
2018-04-27 10:30:00,49.32,49.46,49.21,49.36,10790.0,45.5922,45.7216,45.4905,45.6292,10790.0
2018-04-27 11:00:00,49.31,49.63,49.31,49.63,9509.0,45.5829,45.8787,45.5829,45.8787,9509.0
2018-04-27 11:30:00,49.58,49.58,49.4,49.52,8662.0,45.8325,45.8325,45.6661,45.7771,8662.0
2018-04-27 12:00:00,49.53,49.74,49.53,49.73,6983.0,45.7863,45.9804,45.7863,45.9712,6983.0
2018-04-27 12:30:00,49.75,49.92,49.69,49.91,8412.0,45.9897,46.1468,45.9342,46.1376,8412.0
2018-04-27 13:00:00,49.9,49.96,49.85,49.85,10478.0,46.1283,46.1838,46.0821,46.0821,10478.0
2018-04-27 13:30:00,49.86,49.9,49.73,49.75,8409.0,46.0914,46.1283,45.9712,45.9897,8409.0
2018-04-27 14:00:00,49.76,49.91,49.75,49.8,10335.0,45.9989,46.1376,45.9897,46.0359,10335.0
2018-04-27 14:30:00,49.8,49.85,49.77,49.82,11529.0,46.0359,46.0821,46.0082,46.0544,11529.0
2018-04-27 15:00:00,49.82,49.95,49.82,49.87,20139.0,46.0544,46.1746,46.0544,46.1006,20139.0
2018-04-27 15:30:00,49.87,50.01,49.87,49.95,75892.0,46.1006,46.23,46.1006,46.1746,75892.0
2018-04-30 09:30:00,49.94,50.18,49.67,49.72,10908.0,46.1653,46.3872,45.9157,45.9619,10908.0
2018-04-30 10:00:00,49.72,49.87,49.49,49.63,148361.0,45.9619,46.1006,45.7493,45.8787,148361.0
2018-04-30 10:30:00,49.59,49.75,49.45,49.69,7215.0,45.8418,45.9897,45.7124,45.9342,7215.0
2018-04-30 11:00:00,49.76,49.8,49.68,49.69,9690.0,45.9989,46.0359,45.925,45.9342,9690.0
2018-04-30 11:30:00,49.66,49.68,49.46,49.48,6946.0,45.9065,45.925,45.7216,45.7401,6946.0
2018-04-30 12:00:00,49.46,49.54,49.45,49.51,7458.0,45.7216,45.7956,45.7124,45.7678,7458.0
2018-04-30 12:30:00,49.49,49.52,49.36,49.42,8116.0,45.7493,45.7771,45.6292,45.6846,8116.0
2018-04-30 13:00:00,49.47,49.48,49.35,49.37,4350.0,45.7308,45.7401,45.6199,45.6384,4350.0
2018-04-30 13:30:00,49.38,49.47,49.37,49.45,9039.0,45.6476,45.7308,45.6384,45.7124,9039.0
2018-04-30 14:00:00,49.47,49.47,49.14,49.17,9080.0,45.7308,45.7308,45.4258,45.4535,9080.0
2018-04-30 14:30:00,49.15,49.17,49.03,49.11,12089.0,45.435,45.4535,45.3241,45.3981,12089.0
2018-04-30 15:00:00,49.09,49.2,49.04,49.12,20003.0,45.3796,45.4812,45.3333,45.4073,20003.0
2018-04-30 15:30:00,49.11,49.28,48.89,48.89,84146.0,45.3981,45.5552,45.1947,45.1947,84146.0
2018-05-01 09:30:00,48.65,48.69,48.25,48.6,13980.0,44.9728,45.0098,44.6031,44.9266,13980.0
2018-05-01 10:00:00,48.58,48.58,48.16,48.25,11183.0,44.9081,44.9081,44.5199,44.6031,11183.0
2018-05-01 10:30:00,48.23,48.35,47.95,48.0,13207.0,44.5846,44.6955,44.3257,44.372,13207.0
2018-05-01 11:00:00,47.97,48.17,47.84,48.09,18094.0,44.3442,44.5291,44.224,44.4551,18094.0
2018-05-01 11:30:00,48.07,48.37,48.05,48.24,11258.0,44.4367,44.714,44.4182,44.5938,11258.0
2018-05-01 12:00:00,48.2,48.35,48.2,48.34,13161.0,44.5568,44.6955,44.5568,44.6863,13161.0
2018-05-01 12:30:00,48.33,48.36,48.19,48.28,13221.0,44.677,44.7047,44.5476,44.6308,13221.0
2018-05-01 13:00:00,48.3,48.3,48.06,48.12,9739.0,44.6493,44.6493,44.4274,44.4829,9739.0
2018-05-01 13:30:00,48.13,48.46,48.13,48.44,12593.0,44.4921,44.7972,44.4921,44.7787,12593.0
2018-05-01 14:00:00,48.46,48.82,48.46,48.73,21921.0,44.7972,45.13,44.7972,45.0468,21921.0
2018-05-01 14:30:00,48.72,48.86,48.68,48.83,17338.0,45.0375,45.1669,45.0006,45.1392,17338.0
2018-05-01 15:00:00,48.88,48.94,48.66,48.72,28646.0,45.1854,45.2409,44.9821,45.0375,28646.0
2018-05-01 15:30:00,48.73,49.02,48.71,48.98,73727.0,45.0468,45.3149,45.0283,45.2779,73727.0
2018-05-02 09:30:00,48.98,49.39,48.98,49.27,55860.0,45.2779,45.6569,45.2779,45.546,55860.0
2018-05-02 10:00:00,49.22,49.32,49.03,49.16,9888.0,45.4997,45.5922,45.3241,45.4443,9888.0
2018-05-02 10:30:00,49.16,49.58,49.11,49.56,89816.0,45.4443,45.8325,45.3981,45.814,89816.0
2018-05-02 11:00:00,49.6,49.6,49.24,49.24,25870.0,45.851,45.851,45.5182,45.5182,25870.0
2018-05-02 11:30:00,49.15,49.22,49.05,49.18,9712.0,45.435,45.4997,45.3426,45.4628,9712.0
2018-05-02 12:00:00,49.18,49.29,49.12,49.26,10469.0,45.4628,45.5644,45.4073,45.5367,10469.0
2018-05-02 12:30:00,49.25,49.34,49.24,49.34,5800.0,45.5275,45.6107,45.5182,45.6107,5800.0
2018-05-02 13:00:00,49.33,49.43,49.33,49.34,10310.0,45.6014,45.6939,45.6014,45.6107,10310.0
2018-05-02 13:30:00,49.36,49.37,49.23,49.24,12635.0,45.6292,45.6384,45.509,45.5182,12635.0
2018-05-02 14:00:00,49.25,49.54,49.23,49.45,26929.0,45.5275,45.7956,45.509,45.7124,26929.0
2018-05-02 14:30:00,49.44,49.53,49.32,49.36,22180.0,45.7031,45.7863,45.5922,45.6292,22180.0
2018-05-02 15:00:00,49.33,49.38,49.06,49.19,35271.0,45.6014,45.6476,45.3518,45.472,35271.0
2018-05-02 15:30:00,49.18,49.2,49.01,49.06,165250.0,45.4628,45.4812,45.3056,45.3518,165250.0
2018-05-03 09:30:00,48.89,49.21,48.89,49.0,19732.0,45.1947,45.4905,45.1947,45.2964,19732.0
2018-05-03 10:00:00,49.0,49.0,48.22,48.24,27062.0,45.2964,45.2964,44.5753,44.5938,27062.0
2018-05-03 10:30:00,48.27,48.33,47.94,48.05,17949.0,44.6215,44.677,44.3165,44.4182,17949.0
2018-05-03 11:00:00,48.06,48.54,47.94,48.42,47999.0,44.4274,44.8711,44.3165,44.7602,47999.0
2018-05-03 11:30:00,48.44,48.67,48.31,48.64,14237.0,44.7787,44.9913,44.6585,44.9636,14237.0
2018-05-03 12:00:00,48.65,48.85,48.64,48.65,36449.0,44.9728,45.1577,44.9636,44.9728,36449.0
2018-05-03 12:30:00,48.66,49.21,48.65,49.14,14609.0,44.9821,45.4905,44.9728,45.4258,14609.0
2018-05-03 13:00:00,49.15,49.26,48.93,49.19,26776.0,45.435,45.5367,45.2317,45.472,26776.0
2018-05-03 13:30:00,49.22,49.53,49.19,49.38,42333.0,45.4997,45.7863,45.472,45.6476,42333.0
2018-05-03 14:00:00,49.4,49.41,49.22,49.41,29125.0,45.6661,45.6754,45.4997,45.6754,29125.0
2018-05-03 14:30:00,49.42,49.66,49.35,49.39,32845.0,45.6846,45.9065,45.6199,45.6569,32845.0
2018-05-03 15:00:00,49.4,49.47,49.27,49.42,41260.0,45.6661,45.7308,45.546,45.6846,41260.0
2018-05-03 15:30:00,49.42,49.47,49.21,49.34,150833.0,45.6846,45.7308,45.4905,45.6107,150833.0
2018-05-04 09:30:00,50.22,51.12,49.48,50.14,87253.0,46.4242,47.2561,45.7401,46.3502,87253.0
2018-05-04 10:00:00,50.09,50.12,49.7,50.0,51549.0,46.304,46.3317,45.9435,46.2208,51549.0
2018-05-04 10:30:00,50.02,51.0,50.0,50.94,73280.0,46.2393,47.1452,46.2208,47.0897,73280.0
2018-05-04 11:00:00,50.9,51.05,50.62,50.71,39520.0,47.0528,47.1914,46.7939,46.8771,39520.0
2018-05-04 11:30:00,50.71,51.05,50.68,51.02,41897.0,46.8771,47.1914,46.8494,47.1637,41897.0
2018-05-04 12:00:00,51.03,51.47,50.85,51.37,37015.0,47.1729,47.5797,47.0065,47.4872,37015.0
2018-05-04 12:30:00,51.42,51.48,51.13,51.16,26531.0,47.5335,47.5889,47.2654,47.2931,26531.0
2018-05-04 13:00:00,51.25,51.84,51.25,51.62,37157.0,47.3763,47.9217,47.3763,47.7183,37157.0
2018-05-04 13:30:00,51.6,51.7,51.36,51.6,33629.0,47.6998,47.7923,47.478,47.6998,33629.0
2018-05-04 14:00:00,51.58,51.89,51.53,51.87,40437.0,47.6814,47.9679,47.6351,47.9494,40437.0
2018-05-04 14:30:00,51.83,52.18,51.81,51.98,49919.0,47.9125,48.236,47.894,48.0511,49919.0
2018-05-04 15:00:00,51.99,52.13,51.68,51.8,50493.0,48.0604,48.1898,47.7738,47.8847,50493.0
2018-05-04 15:30:00,51.8,52.19,51.69,51.87,235121.0,47.8847,48.2453,47.783,47.9494,235121.0
2018-05-07 09:30:00,52.11,52.44,51.95,52.25,27905.0,48.1713,48.4764,48.0234,48.3007,27905.0
2018-05-07 10:00:00,52.23,52.42,52.23,52.28,31610.0,48.2822,48.4579,48.2822,48.3285,31610.0
2018-05-07 10:30:00,52.32,52.56,52.26,52.52,17837.0,48.3654,48.5873,48.31,48.5503,17837.0
2018-05-07 11:00:00,52.51,52.89,52.46,52.89,23237.0,48.5411,48.8923,48.4948,48.8923,23237.0
2018-05-07 11:30:00,52.85,53.08,52.79,53.07,21145.0,48.8554,49.068,48.7999,49.0587,21145.0
2018-05-07 12:00:00,53.09,53.21,53.05,53.11,17077.0,49.0772,49.1882,49.0403,49.0957,17077.0
2018-05-07 12:30:00,53.09,53.11,52.81,52.86,19781.0,49.0772,49.0957,48.8184,48.8646,19781.0
2018-05-07 13:00:00,52.85,52.94,52.8,52.89,20904.0,48.8554,48.9386,48.8091,48.8923,20904.0
2018-05-07 13:30:00,52.89,52.89,52.76,52.85,24597.0,48.8923,48.8923,48.7722,48.8554,24597.0
2018-05-07 14:00:00,52.84,53.03,52.8,52.98,20920.0,48.8461,49.0218,48.8091,48.9755,20920.0
2018-05-07 14:30:00,52.97,52.98,52.66,52.68,21100.0,48.9663,48.9755,48.6797,48.6982,21100.0
2018-05-07 15:00:00,52.69,52.74,52.17,52.3,46022.0,48.7075,48.7537,48.2268,48.3469,46022.0
2018-05-07 15:30:00,52.33,52.48,52.21,52.28,100624.0,48.3747,48.5133,48.2637,48.3285,100624.0
2018-05-08 09:30:00,52.36,52.45,51.86,51.93,15553.0,48.4024,48.4856,47.9402,48.0049,15553.0
2018-05-08 10:00:00,51.89,52.08,51.78,51.89,16943.0,47.9679,48.1436,47.8662,47.9679,16943.0
2018-05-08 10:30:00,51.9,51.98,51.71,51.79,22053.0,47.9772,48.0511,47.8015,47.8755,22053.0
2018-05-08 11:00:00,51.8,51.88,51.56,51.78,23183.0,47.8847,47.9587,47.6629,47.8662,23183.0
2018-05-08 11:30:00,51.76,51.76,51.45,51.59,29996.0,47.8478,47.8478,47.5612,47.6906,29996.0
2018-05-08 12:00:00,51.58,51.58,51.33,51.43,21837.0,47.6814,47.6814,47.4503,47.5427,21837.0
2018-05-08 12:30:00,51.46,51.66,51.39,51.66,17500.0,47.5704,47.7553,47.5057,47.7553,17500.0
2018-05-08 13:00:00,51.68,51.77,51.68,51.7,16467.0,47.7738,47.857,47.7738,47.7923,16467.0
2018-05-08 13:30:00,51.72,51.76,51.61,51.61,15810.0,47.8108,47.8478,47.7091,47.7091,15810.0
2018-05-08 14:00:00,51.64,51.96,51.6,51.73,26466.0,47.7368,48.0326,47.6998,47.82,26466.0
2018-05-08 14:30:00,51.74,51.87,51.58,51.71,23790.0,47.8293,47.9494,47.6814,47.8015,23790.0
2018-05-08 15:00:00,51.69,51.8,51.57,51.62,86367.0,47.783,47.8847,47.6721,47.7183,86367.0
2018-05-08 15:30:00,51.61,51.76,51.52,51.6,110287.0,47.7091,47.8478,47.6259,47.6998,110287.0
2018-05-09 09:30:00,51.82,51.99,51.27,51.56,24658.0,47.9032,48.0604,47.3948,47.6629,24658.0
2018-05-09 10:00:00,51.58,51.9,51.42,51.82,28250.0,47.6814,47.9772,47.5335,47.9032,28250.0
2018-05-09 10:30:00,51.82,51.91,51.63,51.86,70377.0,47.9032,47.9864,47.7276,47.9402,70377.0
2018-05-09 11:00:00,51.88,52.11,51.78,52.11,104225.0,47.9587,48.1713,47.8662,48.1713,104225.0
2018-05-09 11:30:00,52.09,52.17,51.97,52.13,15567.0,48.1528,48.2268,48.0419,48.1898,15567.0
2018-05-09 12:00:00,52.11,52.27,51.98,51.98,55996.0,48.1713,48.3192,48.0511,48.0511,55996.0
2018-05-09 12:30:00,51.99,52.21,51.9,52.21,18061.0,48.0604,48.2637,47.9772,48.2637,18061.0
2018-05-09 13:00:00,52.22,52.49,52.22,52.49,12300.0,48.273,48.5226,48.273,48.5226,12300.0
2018-05-09 13:30:00,52.47,52.69,52.47,52.68,23836.0,48.5041,48.7075,48.5041,48.6982,23836.0
2018-05-09 14:00:00,52.66,52.7,52.56,52.62,19223.0,48.6797,48.7167,48.5873,48.6428,19223.0
2018-05-09 14:30:00,52.62,52.7,52.61,52.69,23834.0,48.6428,48.7167,48.6335,48.7075,23834.0
2018-05-09 15:00:00,52.68,52.73,52.64,52.68,48690.0,48.6982,48.7444,48.6612,48.6982,48690.0
2018-05-09 15:30:00,52.69,52.73,52.57,52.66,97132.0,48.7075,48.7444,48.5965,48.6797,97132.0
2018-05-10 09:30:00,52.92,52.95,52.62,52.76,9869.0,48.9201,48.9478,48.6428,48.7722,9869.0
2018-05-10 10:00:00,52.64,52.9,52.48,52.71,10830.0,48.6612,48.9016,48.5133,48.7259,10830.0
2018-05-10 10:30:00,52.7,52.77,52.54,52.59,11288.0,48.7167,48.7814,48.5688,48.615,11288.0
2018-05-10 11:00:00,52.58,52.61,52.49,52.56,5300.0,48.6058,48.6335,48.5226,48.5873,5300.0
2018-05-10 11:30:00,52.59,52.72,52.55,52.69,11922.0,48.615,48.7352,48.578,48.7075,11922.0
2018-05-10 12:00:00,52.66,52.78,52.64,52.73,14172.0,48.6797,48.7907,48.6612,48.7444,14172.0
2018-05-10 12:30:00,52.71,52.79,52.69,52.69,7345.0,48.7259,48.7999,48.7075,48.7075,7345.0
2018-05-10 13:00:00,52.69,52.72,52.54,52.59,7485.0,48.7075,48.7352,48.5688,48.615,7485.0
2018-05-10 13:30:00,52.53,52.62,52.46,52.52,5981.0,48.5596,48.6428,48.4948,48.5503,5981.0
2018-05-10 14:00:00,52.48,52.6,52.47,52.51,14838.0,48.5133,48.6243,48.5041,48.5411,14838.0
2018-05-10 14:30:00,52.49,52.49,52.24,52.33,22837.0,48.5226,48.5226,48.2915,48.3747,22837.0
2018-05-10 15:00:00,52.34,52.39,52.29,52.38,21133.0,48.3839,48.4301,48.3377,48.4209,21133.0
2018-05-10 15:30:00,52.38,52.38,52.28,52.38,76402.0,48.4209,48.4209,48.3285,48.4209,76402.0
2018-05-11 09:30:00,52.47,52.91,52.16,52.91,29582.0,48.5041,48.9108,48.2175,48.9108,29582.0
2018-05-11 10:00:00,52.93,53.12,52.85,53.05,34884.0,48.9293,49.105,48.8554,49.0403,34884.0
2018-05-11 10:30:00,53.04,53.34,53.03,53.34,35510.0,49.031,49.3083,49.0218,49.3083,35510.0
2018-05-11 11:00:00,53.36,53.44,53.27,53.35,32602.0,49.3268,49.4008,49.2436,49.3176,32602.0
2018-05-11 11:30:00,53.38,53.42,53.22,53.33,24821.0,49.3453,49.3823,49.1974,49.2991,24821.0
2018-05-11 12:00:00,53.32,53.45,53.27,53.31,27510.0,49.2898,49.41,49.2436,49.2806,27510.0
2018-05-11 12:30:00,53.3,53.36,53.22,53.31,26711.0,49.2714,49.3268,49.1974,49.2806,26711.0
2018-05-11 13:00:00,53.31,53.36,53.18,53.22,39778.0,49.2806,49.3268,49.1604,49.1974,39778.0
2018-05-11 13:30:00,53.22,53.24,53.11,53.23,15186.0,49.1974,49.2159,49.0957,49.2066,15186.0
2018-05-11 14:00:00,53.21,53.25,53.12,53.25,19795.0,49.1882,49.2251,49.105,49.2251,19795.0
2018-05-11 14:30:00,53.24,53.28,53.16,53.22,37915.0,49.2159,49.2529,49.1419,49.1974,37915.0
2018-05-11 15:00:00,53.23,53.24,53.07,53.12,73332.0,49.2066,49.2159,49.0587,49.105,73332.0
2018-05-11 15:30:00,53.13,53.33,53.07,53.29,109441.0,49.1142,49.2991,49.0587,49.2621,109441.0
2018-05-14 09:30:00,53.34,53.48,53.23,53.37,12659.0,49.3083,49.4377,49.2066,49.3361,12659.0
2018-05-14 10:00:00,53.25,53.25,52.98,53.04,15851.0,49.2251,49.2251,48.9755,49.031,15851.0
2018-05-14 10:30:00,53.04,53.22,53.03,53.05,16682.0,49.031,49.1974,49.0218,49.0403,16682.0
2018-05-14 11:00:00,53.04,53.08,52.96,52.96,6526.0,49.031,49.068,48.9571,48.9571,6526.0
2018-05-14 11:30:00,52.94,53.01,52.88,52.93,8000.0,48.9386,49.0033,48.8831,48.9293,8000.0
2018-05-14 12:00:00,52.94,53.04,52.91,52.92,7658.0,48.9386,49.031,48.9108,48.9201,7658.0
2018-05-14 12:30:00,52.91,53.0,52.86,52.89,12214.0,48.9108,48.994,48.8646,48.8923,12214.0
2018-05-14 13:00:00,52.87,52.9,52.73,52.79,8726.0,48.8739,48.9016,48.7444,48.7999,8726.0
2018-05-14 13:30:00,52.8,52.95,52.76,52.84,12668.0,48.8091,48.9478,48.7722,48.8461,12668.0
2018-05-14 14:00:00,52.83,52.83,52.66,52.75,9054.0,48.8369,48.8369,48.6797,48.7629,9054.0
2018-05-14 14:30:00,52.78,52.95,52.78,52.94,11863.0,48.7907,48.9478,48.7907,48.9386,11863.0
2018-05-14 15:00:00,52.93,53.03,52.88,53.01,28811.0,48.9293,49.0218,48.8831,49.0033,28811.0
2018-05-14 15:30:00,53.01,53.03,52.86,53.0,69591.0,49.0033,49.0218,48.8646,48.994,69591.0
2018-05-15 09:30:00,52.58,52.94,52.58,52.68,13637.0,48.6058,48.9386,48.6058,48.6982,13637.0
2018-05-15 10:00:00,52.58,52.71,52.5,52.6,17421.0,48.6058,48.7259,48.5318,48.6243,17421.0
2018-05-15 10:30:00,52.57,52.77,52.44,52.74,16031.0,48.5965,48.7814,48.4764,48.7537,16031.0
2018-05-15 11:00:00,52.77,52.91,52.66,52.88,16153.0,48.7814,48.9108,48.6797,48.8831,16153.0
2018-05-15 11:30:00,52.88,52.91,52.69,52.75,14647.0,48.8831,48.9108,48.7075,48.7629,14647.0
2018-05-15 12:00:00,52.76,52.77,52.67,52.74,18953.0,48.7722,48.7814,48.689,48.7537,18953.0
2018-05-15 12:30:00,52.75,52.83,52.73,52.77,19471.0,48.7629,48.8369,48.7444,48.7814,19471.0
2018-05-15 13:00:00,52.76,52.77,52.68,52.69,8806.0,48.7722,48.7814,48.6982,48.7075,8806.0
2018-05-15 13:30:00,52.7,52.77,52.67,52.67,9294.0,48.7167,48.7814,48.689,48.689,9294.0
2018-05-15 14:00:00,52.71,52.89,52.69,52.87,18504.0,48.7259,48.8923,48.7075,48.8739,18504.0
2018-05-15 14:30:00,52.87,52.93,52.71,52.77,20052.0,48.8739,48.9293,48.7259,48.7814,20052.0
2018-05-15 15:00:00,52.79,52.81,52.7,52.77,20192.0,48.7999,48.8184,48.7167,48.7814,20192.0
2018-05-15 15:30:00,52.76,52.94,52.75,52.91,76806.0,48.7722,48.9386,48.7629,48.9108,76806.0
2018-05-16 09:30:00,53.01,53.29,52.93,53.14,17531.0,49.0033,49.2621,48.9293,49.1234,17531.0
2018-05-16 10:00:00,53.11,53.11,52.93,52.93,7250.0,49.0957,49.0957,48.9293,48.9293,7250.0
2018-05-16 10:30:00,52.9,53.08,52.9,52.93,7788.0,48.9016,49.068,48.9016,48.9293,7788.0
2018-05-16 11:00:00,52.91,53.11,52.84,53.01,8784.0,48.9108,49.0957,48.8461,49.0033,8784.0
2018-05-16 11:30:00,53.01,53.24,53.01,53.24,8979.0,49.0033,49.2159,49.0033,49.2159,8979.0
2018-05-16 12:00:00,53.18,53.3,53.18,53.28,8700.0,49.1604,49.2714,49.1604,49.2529,8700.0
2018-05-16 12:30:00,53.31,53.43,53.3,53.34,8899.0,49.2806,49.3915,49.2714,49.3083,8899.0
2018-05-16 13:00:00,53.32,53.35,53.26,53.31,6505.0,49.2898,49.3176,49.2344,49.2806,6505.0
2018-05-16 13:30:00,53.3,53.5,53.3,53.49,16658.0,49.2714,49.4562,49.2714,49.447,16658.0
2018-05-16 14:00:00,53.5,53.68,53.5,53.68,20878.0,49.4562,49.6226,49.4562,49.6226,20878.0
2018-05-16 14:30:00,53.68,53.83,53.62,53.78,51503.0,49.6226,49.7613,49.5672,49.7151,51503.0
2018-05-16 15:00:00,53.77,53.77,53.32,53.32,39712.0,49.7058,49.7058,49.2898,49.2898,39712.0
2018-05-16 15:30:00,53.31,53.34,53.15,53.3,112711.0,49.2806,49.3083,49.1327,49.2714,112711.0
2018-05-17 09:30:00,53.18,53.75,53.16,53.64,9422.0,49.1604,49.6873,49.1419,49.5857,9422.0
2018-05-17 10:00:00,53.6,53.61,53.45,53.55,6735.0,49.5487,49.5579,49.41,49.5025,6735.0
2018-05-17 10:30:00,53.52,53.97,53.52,53.92,19662.0,49.4747,49.8907,49.4747,49.8445,19662.0
2018-05-17 11:00:00,53.91,54.05,53.76,53.98,16618.0,49.8352,49.9647,49.6966,49.9,16618.0
2018-05-17 11:30:00,53.99,54.18,53.87,54.15,18801.0,49.9092,50.0848,49.7983,50.0571,18801.0
2018-05-17 12:00:00,54.16,54.25,54.06,54.16,16090.0,50.0664,50.1495,49.9739,50.0664,16090.0
2018-05-17 12:30:00,54.12,54.25,54.03,54.11,10148.0,50.0294,50.1495,49.9462,50.0201,10148.0
2018-05-17 13:00:00,54.1,54.16,53.99,54.16,9857.0,50.0109,50.0664,49.9092,50.0664,9857.0
2018-05-17 13:30:00,54.16,54.18,53.92,53.95,10285.0,50.0664,50.0848,49.8445,49.8722,10285.0
2018-05-17 14:00:00,53.93,54.1,53.83,54.07,13333.0,49.8537,50.0109,49.7613,49.9832,13333.0
2018-05-17 14:30:00,54.08,54.13,53.99,54.11,29995.0,49.9924,50.0386,49.9092,50.0201,29995.0
2018-05-17 15:00:00,54.11,54.19,53.93,53.96,27799.0,50.0201,50.0941,49.8537,49.8815,27799.0
2018-05-17 15:30:00,53.94,54.1,53.91,54.07,75625.0,49.863,50.0109,49.8352,49.9832,75625.0
2018-05-18 09:30:00,54.02,54.44,53.87,54.38,13679.0,49.9369,50.3252,49.7983,50.2697,13679.0
2018-05-18 10:00:00,54.41,54.45,54.2,54.45,16933.0,50.2975,50.3344,50.1033,50.3344,16933.0
2018-05-18 10:30:00,54.4,54.4,54.08,54.19,37975.0,50.2882,50.2882,49.9924,50.0941,37975.0
2018-05-18 11:00:00,54.19,54.45,54.16,54.25,38150.0,50.0941,50.3344,50.0664,50.1495,38150.0
2018-05-18 11:30:00,54.26,54.51,54.26,54.51,13489.0,50.1588,50.3899,50.1588,50.3899,13489.0
2018-05-18 12:00:00,54.5,54.64,54.44,54.53,15011.0,50.3807,50.5101,50.3252,50.4084,15011.0
2018-05-18 12:30:00,54.5,54.56,54.49,54.55,10447.0,50.3807,50.4361,50.3714,50.4269,10447.0
2018-05-18 13:00:00,54.52,54.62,54.47,54.61,7006.0,50.3991,50.4916,50.3529,50.4823,7006.0
2018-05-18 13:30:00,54.6,54.6,54.45,54.45,9897.0,50.4731,50.4731,50.3344,50.3344,9897.0
2018-05-18 14:00:00,54.45,54.45,54.32,54.32,19592.0,50.3344,50.3344,50.2143,50.2143,19592.0
2018-05-18 14:30:00,54.32,54.36,54.26,54.3,18431.0,50.2143,50.2512,50.1588,50.1958,18431.0
2018-05-18 15:00:00,54.31,54.41,54.3,54.4,32539.0,50.205,50.2975,50.1958,50.2882,32539.0
2018-05-18 15:30:00,54.4,54.4,54.24,54.26,79066.0,50.2882,50.2882,50.1403,50.1588,79066.0
2018-05-21 09:30:00,54.76,54.97,54.66,54.81,7090.0,50.621,50.8151,50.5286,50.6672,7090.0
2018-05-21 10:00:00,54.76,55.41,54.72,55.27,21434.0,50.621,51.2219,50.584,51.0925,21434.0
2018-05-21 10:30:00,55.34,55.56,55.34,55.5,12831.0,51.1572,51.3605,51.1572,51.3051,12831.0
2018-05-21 11:00:00,55.54,55.54,55.32,55.32,10463.0,51.342,51.342,51.1387,51.1387,10463.0
2018-05-21 11:30:00,55.35,55.45,55.23,55.45,6224.0,51.1664,51.2588,51.0555,51.2588,6224.0
2018-05-21 12:00:00,55.47,55.53,55.34,55.35,10740.0,51.2773,51.3328,51.1572,51.1664,10740.0
2018-05-21 12:30:00,55.27,55.27,55.15,55.16,9989.0,51.0925,51.0925,50.9815,50.9908,9989.0
2018-05-21 13:00:00,55.18,55.22,55.06,55.07,9931.0,51.0093,51.0462,50.8983,50.9076,9931.0
2018-05-21 13:30:00,55.09,55.23,55.07,55.17,21148.0,50.9261,51.0555,50.9076,51.0,21148.0
2018-05-21 14:00:00,55.16,55.19,55.04,55.04,17295.0,50.9908,51.0185,50.8798,50.8798,17295.0
2018-05-21 14:30:00,55.04,55.13,54.94,55.09,10370.0,50.8798,50.963,50.7874,50.9261,10370.0
2018-05-21 15:00:00,55.07,55.2,55.07,55.09,18851.0,50.9076,51.0277,50.9076,50.9261,18851.0
2018-05-21 15:30:00,55.09,55.2,55.09,55.2,74459.0,50.9261,51.0277,50.9261,51.0277,74459.0
2018-05-22 09:30:00,55.33,55.39,55.1,55.34,16020.0,51.1479,51.2034,50.9353,51.1572,16020.0
2018-05-22 10:00:00,55.39,55.43,55.15,55.34,19356.0,51.2034,51.2404,50.9815,51.1572,19356.0
2018-05-22 10:30:00,55.28,55.41,55.23,55.25,8222.0,51.1017,51.2219,51.0555,51.074,8222.0
2018-05-22 11:00:00,55.24,55.39,55.24,55.25,14058.0,51.0647,51.2034,51.0647,51.074,14058.0
2018-05-22 11:30:00,55.24,55.25,55.08,55.19,19545.0,51.0647,51.074,50.9168,51.0185,19545.0
2018-05-22 12:00:00,55.2,55.3,55.15,55.15,10050.0,51.0277,51.1202,50.9815,50.9815,10050.0
2018-05-22 12:30:00,55.17,55.26,55.14,55.24,12282.0,51.0,51.0832,50.9723,51.0647,12282.0
2018-05-22 13:00:00,55.23,55.26,55.07,55.09,11117.0,51.0555,51.0832,50.9076,50.9261,11117.0
2018-05-22 13:30:00,55.05,55.05,54.86,54.9,6851.0,50.8891,50.8891,50.7134,50.7504,6851.0
2018-05-22 14:00:00,54.87,54.96,54.8,54.84,12284.0,50.7227,50.8059,50.658,50.695,12284.0
2018-05-22 14:30:00,54.84,54.84,54.47,54.48,21999.0,50.695,50.695,50.3529,50.3622,21999.0
2018-05-22 15:00:00,54.47,54.5,54.28,54.3,26335.0,50.3529,50.3807,50.1773,50.1958,26335.0
2018-05-22 15:30:00,54.3,54.34,54.17,54.25,102466.0,50.1958,50.2327,50.0756,50.1495,102466.0
2018-05-23 09:30:00,53.8,54.26,53.29,53.96,25462.0,49.7336,50.1588,49.2621,49.8815,25462.0
2018-05-23 10:00:00,54.06,54.19,54.01,54.15,9100.0,49.9739,50.0941,49.9277,50.0571,9100.0
2018-05-23 10:30:00,54.07,54.09,53.92,54.0,33861.0,49.9832,50.0016,49.8445,49.9184,33861.0
2018-05-23 11:00:00,53.97,54.06,53.9,53.98,96090.0,49.8907,49.9739,49.826,49.9,96090.0
2018-05-23 11:30:00,53.96,54.03,53.85,53.85,4646.0,49.8815,49.9462,49.7798,49.7798,4646.0
2018-05-23 12:00:00,53.83,53.88,53.7,53.7,4700.0,49.7613,49.8075,49.6411,49.6411,4700.0
2018-05-23 12:30:00,53.69,53.79,53.61,53.79,5990.0,49.6319,49.7243,49.5579,49.7243,5990.0
2018-05-23 13:00:00,53.73,53.73,53.59,53.61,9591.0,49.6689,49.6689,49.5394,49.5579,9591.0
2018-05-23 13:30:00,53.61,53.7,53.57,53.67,6444.0,49.5579,49.6411,49.5209,49.6134,6444.0
2018-05-23 14:00:00,53.68,53.85,53.65,53.74,7778.0,49.6226,49.7798,49.5949,49.6781,7778.0
2018-05-23 14:30:00,53.74,53.79,53.64,53.77,10182.0,49.6781,49.7243,49.5857,49.7058,10182.0
2018-05-23 15:00:00,53.77,53.85,53.63,53.66,28088.0,49.7058,49.7798,49.5764,49.6041,28088.0
2018-05-23 15:30:00,53.67,53.78,53.59,53.77,99073.0,49.6134,49.7151,49.5394,49.7058,99073.0
2018-05-24 09:30:00,53.48,53.6,53.38,53.48,21669.0,49.4377,49.5487,49.3453,49.4377,21669.0
2018-05-24 10:00:00,53.46,53.54,53.15,53.17,27616.0,49.4193,49.4932,49.1327,49.1512,27616.0
2018-05-24 10:30:00,53.15,53.23,53.02,53.12,8485.0,49.1327,49.2066,49.0125,49.105,8485.0
2018-05-24 11:00:00,53.14,53.6,53.09,53.58,16650.0,49.1234,49.5487,49.0772,49.5302,16650.0
2018-05-24 11:30:00,53.59,53.92,53.59,53.92,15580.0,49.5394,49.8445,49.5394,49.8445,15580.0
2018-05-24 12:00:00,53.95,54.01,53.73,53.81,9900.0,49.8722,49.9277,49.6689,49.7428,9900.0
2018-05-24 12:30:00,53.79,53.8,53.65,53.74,5962.0,49.7243,49.7336,49.5949,49.6781,5962.0
2018-05-24 13:00:00,53.78,53.92,53.78,53.84,10553.0,49.7151,49.8445,49.7151,49.7705,10553.0
2018-05-24 13:30:00,53.83,53.88,53.8,53.85,9595.0,49.7613,49.8075,49.7336,49.7798,9595.0
2018-05-24 14:00:00,53.83,53.87,53.74,53.75,10202.0,49.7613,49.7983,49.6781,49.6873,10202.0
2018-05-24 14:30:00,53.75,53.79,53.65,53.77,9327.0,49.6873,49.7243,49.5949,49.7058,9327.0
2018-05-24 15:00:00,53.75,53.84,53.68,53.78,12813.0,49.6873,49.7705,49.6226,49.7151,12813.0
2018-05-24 15:30:00,53.79,53.8,53.62,53.75,38966.0,49.7243,49.7336,49.5672,49.6873,38966.0
2018-05-25 09:30:00,53.33,53.43,53.03,53.17,16603.0,49.2991,49.3915,49.0218,49.1512,16603.0
2018-05-25 10:00:00,53.12,53.28,53.01,53.08,42885.0,49.105,49.2529,49.0033,49.068,42885.0
2018-05-25 10:30:00,53.06,53.07,52.85,52.95,26440.0,49.0495,49.0587,48.8554,48.9478,26440.0
2018-05-25 11:00:00,52.93,52.94,52.84,52.87,8700.0,48.9293,48.9386,48.8461,48.8739,8700.0
2018-05-25 11:30:00,52.87,52.98,52.74,52.74,11981.0,48.8739,48.9755,48.7537,48.7537,11981.0
2018-05-25 12:00:00,52.77,52.95,52.65,52.89,30593.0,48.7814,48.9478,48.6705,48.8923,30593.0
2018-05-25 12:30:00,52.89,52.9,52.73,52.74,10137.0,48.8923,48.9016,48.7444,48.7537,10137.0
2018-05-25 13:00:00,52.73,52.75,52.56,52.59,10701.0,48.7444,48.7629,48.5873,48.615,10701.0
2018-05-25 13:30:00,52.58,52.59,52.52,52.55,13140.0,48.6058,48.615,48.5503,48.578,13140.0
2018-05-25 14:00:00,52.54,52.62,52.49,52.54,15796.0,48.5688,48.6428,48.5226,48.5688,15796.0
2018-05-25 14:30:00,52.54,52.54,52.4,52.45,22822.0,48.5688,48.5688,48.4394,48.4856,22822.0
2018-05-25 15:00:00,52.46,52.77,52.43,52.76,41989.0,48.4948,48.7814,48.4671,48.7722,41989.0
2018-05-25 15:30:00,52.75,52.9,52.72,52.79,108305.0,48.7629,48.9016,48.7352,48.7999,108305.0
2018-05-29 09:30:00,52.27,52.56,52.14,52.32,12228.0,48.3192,48.5873,48.199,48.3654,12228.0
2018-05-29 10:00:00,52.37,52.46,52.11,52.39,15372.0,48.4116,48.4948,48.1713,48.4301,15372.0
2018-05-29 10:30:00,52.39,52.39,52.02,52.11,10382.0,48.4301,48.4301,48.0881,48.1713,10382.0
2018-05-29 11:00:00,52.07,52.13,51.92,52.07,14551.0,48.1343,48.1898,47.9957,48.1343,14551.0
2018-05-29 11:30:00,52.07,52.07,51.65,51.77,18100.0,48.1343,48.1343,47.7461,47.857,18100.0
2018-05-29 12:00:00,51.78,51.81,51.41,51.6,17242.0,47.8662,47.894,47.5242,47.6998,17242.0
2018-05-29 12:30:00,51.65,51.95,51.65,51.95,10601.0,47.7461,48.0234,47.7461,48.0234,10601.0
2018-05-29 13:00:00,51.9,51.9,51.72,51.74,9623.0,47.9772,47.9772,47.8108,47.8293,9623.0
2018-05-29 13:30:00,51.69,51.77,51.65,51.68,9404.0,47.783,47.857,47.7461,47.7738,9404.0
2018-05-29 14:00:00,51.65,51.66,51.5,51.6,16164.0,47.7461,47.7553,47.6074,47.6998,16164.0
2018-05-29 14:30:00,51.63,51.71,51.55,51.55,23605.0,47.7276,47.8015,47.6536,47.6536,23605.0
2018-05-29 15:00:00,51.55,51.69,51.54,51.64,23748.0,47.6536,47.783,47.6444,47.7368,23748.0
2018-05-29 15:30:00,51.65,51.8,51.52,51.59,151132.0,47.7461,47.8847,47.6259,47.6906,151132.0
2018-05-30 09:30:00,52.05,52.19,51.91,52.03,17899.0,48.1158,48.2453,47.9864,48.0973,17899.0
2018-05-30 10:00:00,52.05,52.21,52.04,52.08,22238.0,48.1158,48.2637,48.1066,48.1436,22238.0
2018-05-30 10:30:00,52.09,52.29,52.06,52.21,15998.0,48.1528,48.3377,48.1251,48.2637,15998.0
2018-05-30 11:00:00,52.24,52.33,52.07,52.21,24264.0,48.2915,48.3747,48.1343,48.2637,24264.0
2018-05-30 11:30:00,52.22,52.41,52.21,52.39,14562.0,48.273,48.4486,48.2637,48.4301,14562.0
2018-05-30 12:00:00,52.41,52.52,52.37,52.43,17161.0,48.4486,48.5503,48.4116,48.4671,17161.0
2018-05-30 12:30:00,52.4,52.51,52.36,52.47,19536.0,48.4394,48.5411,48.4024,48.5041,19536.0
2018-05-30 13:00:00,52.47,52.6,52.42,52.48,12523.0,48.5041,48.6243,48.4579,48.5133,12523.0
2018-05-30 13:30:00,52.48,52.59,52.47,52.52,14416.0,48.5133,48.615,48.5041,48.5503,14416.0
2018-05-30 14:00:00,52.5,52.65,52.5,52.62,29173.0,48.5318,48.6705,48.5318,48.6428,29173.0
2018-05-30 14:30:00,52.62,52.77,52.55,52.67,56919.0,48.6428,48.7814,48.578,48.689,56919.0
2018-05-30 15:00:00,52.67,52.75,52.6,52.6,32890.0,48.689,48.7629,48.6243,48.6243,32890.0
2018-05-30 15:30:00,52.6,52.6,52.37,52.51,128425.0,48.6243,48.6243,48.4116,48.5411,128425.0
2018-05-31 09:30:00,52.44,52.9,52.2,52.26,17923.0,48.4764,48.9016,48.2545,48.31,17923.0
2018-05-31 10:00:00,52.27,52.27,51.94,51.98,8942.0,48.3192,48.3192,48.0141,48.0511,8942.0
2018-05-31 10:30:00,51.95,52.05,51.87,51.95,13973.0,48.0234,48.1158,47.9494,48.0234,13973.0
2018-05-31 11:00:00,51.97,52.08,51.9,52.08,26954.0,48.0419,48.1436,47.9772,48.1436,26954.0
2018-05-31 11:30:00,52.12,52.31,52.05,52.24,37250.0,48.1805,48.3562,48.1158,48.2915,37250.0
2018-05-31 12:00:00,52.23,52.24,52.07,52.12,54181.0,48.2822,48.2915,48.1343,48.1805,54181.0
2018-05-31 12:30:00,52.11,52.12,51.6,51.65,18084.0,48.1713,48.1805,47.6998,47.7461,18084.0
2018-05-31 13:00:00,51.63,51.63,51.42,51.51,10849.0,47.7276,47.7276,47.5335,47.6166,10849.0
2018-05-31 13:30:00,51.55,51.62,51.43,51.44,17300.0,47.6536,47.7183,47.5427,47.5519,17300.0
2018-05-31 14:00:00,51.46,51.64,51.41,51.55,19359.0,47.5704,47.7368,47.5242,47.6536,19359.0
2018-05-31 14:30:00,51.54,51.6,51.42,51.55,26619.0,47.6444,47.6998,47.5335,47.6536,26619.0
2018-05-31 15:00:00,51.58,51.78,51.55,51.66,25669.0,47.6814,47.8662,47.6536,47.7553,25669.0
2018-05-31 15:30:00,51.67,51.74,51.56,51.62,126826.0,47.7646,47.8293,47.6629,47.7183,126826.0
2018-06-01 09:30:00,52.13,52.68,52.12,52.32,17653.0,48.1898,48.6982,48.1805,48.3654,17653.0
2018-06-01 10:00:00,52.35,52.6,52.27,52.51,20107.0,48.3932,48.6243,48.3192,48.5411,20107.0
2018-06-01 10:30:00,52.52,52.74,52.51,52.69,11140.0,48.5503,48.7537,48.5411,48.7075,11140.0
2018-06-01 11:00:00,52.71,52.8,52.53,52.74,13965.0,48.7259,48.8091,48.5596,48.7537,13965.0
2018-06-01 11:30:00,52.75,52.85,52.7,52.75,21097.0,48.7629,48.8554,48.7167,48.7629,21097.0
2018-06-01 12:00:00,52.74,52.9,52.69,52.86,18314.0,48.7537,48.9016,48.7075,48.8646,18314.0
2018-06-01 12:30:00,52.87,53.01,52.84,53.0,11151.0,48.8739,49.0033,48.8461,48.994,11151.0
2018-06-01 13:00:00,53.0,53.07,52.98,53.06,14970.0,48.994,49.0587,48.9755,49.0495,14970.0
2018-06-01 13:30:00,53.08,53.08,52.93,53.03,18790.0,49.068,49.068,48.9293,49.0218,18790.0
2018-06-01 14:00:00,53.02,53.05,52.66,52.73,20068.0,49.0125,49.0403,48.6797,48.7444,20068.0
2018-06-01 14:30:00,52.73,52.76,52.67,52.7,25364.0,48.7444,48.7722,48.689,48.7167,25364.0
2018-06-01 15:00:00,52.7,52.74,52.67,52.71,44286.0,48.7167,48.7537,48.689,48.7259,44286.0
2018-06-01 15:30:00,52.71,53.04,52.69,53.03,123580.0,48.7259,49.031,48.7075,49.0218,123580.0
2018-06-04 09:30:00,53.25,53.46,53.16,53.17,15292.0,49.2251,49.4193,49.1419,49.1512,15292.0
2018-06-04 10:00:00,53.14,53.25,52.93,52.99,22683.0,49.1234,49.2251,48.9293,48.9848,22683.0
2018-06-04 10:30:00,52.99,53.17,52.84,53.05,23949.0,48.9848,49.1512,48.8461,49.0403,23949.0
2018-06-04 11:00:00,53.08,53.17,52.75,52.92,28912.0,49.068,49.1512,48.7629,48.9201,28912.0
2018-06-04 11:30:00,52.91,53.27,52.9,53.17,51979.0,48.9108,49.2436,48.9016,49.1512,51979.0
2018-06-04 12:00:00,53.15,53.31,53.03,53.26,16478.0,49.1327,49.2806,49.0218,49.2344,16478.0
2018-06-04 12:30:00,53.26,53.4,53.25,53.27,20933.0,49.2344,49.3638,49.2251,49.2436,20933.0
2018-06-04 13:00:00,53.27,53.28,52.75,53.11,149058.0,49.2436,49.2529,48.7629,49.0957,149058.0
2018-06-04 13:30:00,53.12,53.17,52.96,53.05,22069.0,49.105,49.1512,48.9571,49.0403,22069.0
2018-06-04 14:00:00,53.07,53.11,52.98,52.98,16971.0,49.0587,49.0957,48.9755,48.9755,16971.0
2018-06-04 14:30:00,52.98,53.21,52.95,53.19,72730.0,48.9755,49.1882,48.9478,49.1697,72730.0
2018-06-04 15:00:00,53.19,53.44,53.15,53.37,44771.0,49.1697,49.4008,49.1327,49.3361,44771.0
2018-06-04 15:30:00,53.36,53.46,53.33,53.36,154367.0,49.3268,49.4193,49.2991,49.3268,154367.0
2018-06-05 09:30:00,53.41,53.73,53.41,53.73,23649.0,49.373,49.6689,49.373,49.6689,23649.0
2018-06-05 10:00:00,53.7,54.0,53.7,53.98,15609.0,49.6411,49.9184,49.6411,49.9,15609.0
2018-06-05 10:30:00,54.0,54.13,53.92,54.03,26349.0,49.9184,50.0386,49.8445,49.9462,26349.0
2018-06-05 11:00:00,54.05,54.13,53.9,54.05,35661.0,49.9647,50.0386,49.826,49.9647,35661.0
2018-06-05 11:30:00,54.03,54.06,53.91,53.99,21262.0,49.9462,49.9739,49.8352,49.9092,21262.0
2018-06-05 12:00:00,53.96,54.13,53.91,54.09,16712.0,49.8815,50.0386,49.8352,50.0016,16712.0
2018-06-05 12:30:00,54.12,54.12,53.99,54.02,11071.0,50.0294,50.0294,49.9092,49.9369,11071.0
2018-06-05 13:00:00,53.98,54.09,53.95,54.09,11756.0,49.9,50.0016,49.8722,50.0016,11756.0
2018-06-05 13:30:00,54.1,54.15,54.08,54.08,8619.0,50.0109,50.0571,49.9924,49.9924,8619.0
2018-06-05 14:00:00,54.08,54.08,54.0,54.06,16349.0,49.9924,49.9924,49.9184,49.9739,16349.0
2018-06-05 14:30:00,54.05,54.16,54.05,54.16,22998.0,49.9647,50.0664,49.9647,50.0664,22998.0
2018-06-05 15:00:00,54.14,54.17,53.96,53.98,25806.0,50.0479,50.0756,49.8815,49.9,25806.0
2018-06-05 15:30:00,53.99,54.19,53.98,54.12,67076.0,49.9092,50.0941,49.9,50.0294,67076.0
2018-06-06 09:30:00,54.3,54.3,53.68,53.74,10176.0,50.1958,50.1958,49.6226,49.6781,10176.0
2018-06-06 10:00:00,53.69,53.87,53.63,53.68,41733.0,49.6319,49.7983,49.5764,49.6226,41733.0
2018-06-06 10:30:00,53.68,53.68,53.45,53.62,12771.0,49.6226,49.6226,49.41,49.5672,12771.0
2018-06-06 11:00:00,53.65,53.89,53.65,53.88,8994.0,49.5949,49.8168,49.5949,49.8075,8994.0
2018-06-06 11:30:00,53.88,53.97,53.77,53.84,39425.0,49.8075,49.8907,49.7058,49.7705,39425.0
2018-06-06 12:00:00,53.88,53.89,53.73,53.86,7643.0,49.8075,49.8168,49.6689,49.789,7643.0
2018-06-06 12:30:00,53.88,53.95,53.86,53.93,4842.0,49.8075,49.8722,49.789,49.8537,4842.0
2018-06-06 13:00:00,53.97,54.0,53.92,53.99,5175.0,49.8907,49.9184,49.8445,49.9092,5175.0
2018-06-06 13:30:00,54.03,54.06,53.95,53.95,6882.0,49.9462,49.9739,49.8722,49.8722,6882.0
2018-06-06 14:00:00,53.96,54.12,53.95,54.09,15792.0,49.8815,50.0294,49.8722,50.0016,15792.0
2018-06-06 14:30:00,54.07,54.2,54.01,54.17,10486.0,49.9832,50.1033,49.9277,50.0756,10486.0
2018-06-06 15:00:00,54.2,54.4,54.19,54.4,25521.0,50.1033,50.2882,50.0941,50.2882,25521.0
2018-06-06 15:30:00,54.39,54.41,54.26,54.33,75657.0,50.279,50.2975,50.1588,50.2235,75657.0
2018-06-07 09:30:00,54.48,54.67,54.08,54.64,6422.0,50.3622,50.5378,49.9924,50.5101,6422.0
2018-06-07 10:00:00,54.68,54.84,54.54,54.58,4876.0,50.547,50.695,50.4176,50.4546,4876.0
2018-06-07 10:30:00,54.59,54.62,54.47,54.57,6694.0,50.4639,50.4916,50.3529,50.4454,6694.0
2018-06-07 11:00:00,54.59,54.78,54.46,54.46,13859.0,50.4639,50.6395,50.3437,50.3437,13859.0
2018-06-07 11:30:00,54.48,54.53,54.37,54.45,6980.0,50.3622,50.4084,50.2605,50.3344,6980.0
2018-06-07 12:00:00,54.47,54.59,54.46,54.58,3423.0,50.3529,50.4639,50.3437,50.4546,3423.0
2018-06-07 12:30:00,54.53,54.53,54.29,54.43,3250.0,50.4084,50.4084,50.1865,50.3159,3250.0
2018-06-07 13:00:00,54.4,54.49,54.33,54.43,3630.0,50.2882,50.3714,50.2235,50.3159,3630.0
2018-06-07 13:30:00,54.47,54.47,54.27,54.3,3700.0,50.3529,50.3529,50.168,50.1958,3700.0
2018-06-07 14:00:00,54.28,54.44,54.2,54.37,6097.0,50.1773,50.3252,50.1033,50.2605,6097.0
2018-06-07 14:30:00,54.41,54.58,54.38,54.52,7950.0,50.2975,50.4546,50.2697,50.3991,7950.0
2018-06-07 15:00:00,54.53,54.59,54.46,54.58,11360.0,50.4084,50.4639,50.3437,50.4546,11360.0
2018-06-07 15:30:00,54.59,54.69,54.54,54.61,37270.0,50.4639,50.5563,50.4176,50.4823,37270.0
2018-06-08 09:30:00,54.34,54.43,54.16,54.34,30226.0,50.3562,50.4396,50.1894,50.3562,30226.0
2018-06-08 10:00:00,54.32,54.34,54.2,54.24,9423.0,50.3376,50.3562,50.2264,50.2635,9423.0
2018-06-08 10:30:00,54.24,54.27,54.11,54.13,3691.0,50.2635,50.2913,50.143,50.1616,3691.0
2018-06-08 11:00:00,54.09,54.16,53.94,54.12,11384.0,50.1245,50.1894,49.9855,50.1523,11384.0
2018-06-08 11:30:00,54.08,54.26,54.0,54.22,8722.0,50.1152,50.282,50.0411,50.245,8722.0
2018-06-08 12:00:00,54.25,54.33,54.14,54.25,7986.0,50.2728,50.3469,50.1708,50.2728,7986.0
2018-06-08 12:30:00,54.28,54.4,54.2,54.39,18847.0,50.3006,50.4118,50.2264,50.4025,18847.0
2018-06-08 13:00:00,54.36,54.41,54.29,54.33,12664.0,50.3747,50.421,50.3098,50.3469,12664.0
2018-06-08 13:30:00,54.35,54.45,54.29,54.35,17129.0,50.3654,50.4581,50.3098,50.3654,17129.0
2018-06-08 14:00:00,54.37,54.51,54.31,54.42,17340.0,50.384,50.5137,50.3284,50.4303,17340.0
2018-06-08 14:30:00,54.39,54.55,54.38,54.48,41925.0,50.4025,50.5508,50.3932,50.4859,41925.0
2018-06-08 15:00:00,54.5,54.55,54.42,54.52,21989.0,50.5044,50.5508,50.4303,50.523,21989.0
2018-06-08 15:30:00,54.53,54.58,54.38,54.54,58058.0,50.5322,50.5786,50.3932,50.5415,58058.0
2018-06-11 09:30:00,54.59,54.81,54.5,54.76,8826.0,50.5878,50.7917,50.5044,50.7454,8826.0
2018-06-11 10:00:00,54.77,54.87,54.67,54.78,6087.0,50.7546,50.8473,50.662,50.7639,6087.0
2018-06-11 10:30:00,54.77,54.77,54.52,54.52,32639.0,50.7546,50.7546,50.523,50.523,32639.0
2018-06-11 11:00:00,54.54,54.54,54.35,54.48,8876.0,50.5415,50.5415,50.3654,50.4859,8876.0
2018-06-11 11:30:00,54.48,54.65,54.45,54.59,10319.0,50.4859,50.6434,50.4581,50.5878,10319.0
2018-06-11 12:00:00,54.6,54.73,54.52,54.7,11000.0,50.5971,50.7176,50.523,50.6898,11000.0
2018-06-11 12:30:00,54.71,54.71,54.43,54.46,7376.0,50.699,50.699,50.4396,50.4674,7376.0
2018-06-11 13:00:00,54.44,54.49,54.34,54.41,4900.0,50.4488,50.4952,50.3562,50.421,4900.0
2018-06-11 13:30:00,54.43,54.48,54.34,54.48,8116.0,50.4396,50.4859,50.3562,50.4859,8116.0
2018-06-11 14:00:00,54.48,54.5,54.41,54.46,8364.0,50.4859,50.5044,50.421,50.4674,8364.0
2018-06-11 14:30:00,54.47,54.6,54.47,54.59,14141.0,50.4766,50.5971,50.4766,50.5878,14141.0
2018-06-11 15:00:00,54.6,54.79,54.6,54.72,15983.0,50.5971,50.7732,50.5971,50.7083,15983.0
2018-06-11 15:30:00,54.7,54.71,54.5,54.5,41548.0,50.6898,50.699,50.5044,50.5044,41548.0
2018-06-12 09:30:00,54.55,54.55,53.9,54.12,7960.0,50.5508,50.5508,49.9484,50.1523,7960.0
2018-06-12 10:00:00,54.16,54.24,54.0,54.05,19274.0,50.1894,50.2635,50.0411,50.0874,19274.0
2018-06-12 10:30:00,54.04,54.21,54.03,54.18,18198.0,50.0782,50.2357,50.0689,50.2079,18198.0
2018-06-12 11:00:00,54.2,54.33,54.2,54.27,22149.0,50.2264,50.3469,50.2264,50.2913,22149.0
2018-06-12 11:30:00,54.26,54.7,54.26,54.63,46199.0,50.282,50.6898,50.282,50.6249,46199.0
2018-06-12 12:00:00,54.61,54.74,54.43,54.52,37182.0,50.6064,50.7268,50.4396,50.523,37182.0
2018-06-12 12:30:00,54.45,54.55,54.3,54.32,17367.0,50.4581,50.5508,50.3191,50.3376,17367.0
2018-06-12 13:00:00,54.35,54.35,54.24,54.24,3197.0,50.3654,50.3654,50.2635,50.2635,3197.0
2018-06-12 13:30:00,54.23,54.26,54.08,54.17,7429.0,50.2542,50.282,50.1152,50.1986,7429.0
2018-06-12 14:00:00,54.19,54.29,54.11,54.11,35054.0,50.2172,50.3098,50.143,50.143,35054.0
2018-06-12 14:30:00,54.12,54.14,53.96,54.04,94128.0,50.1523,50.1708,50.004,50.0782,94128.0
2018-06-12 15:00:00,54.02,54.12,53.99,54.07,23115.0,50.0596,50.1523,50.0318,50.106,23115.0
2018-06-12 15:30:00,54.07,54.2,54.06,54.09,77984.0,50.106,50.2264,50.0967,50.1245,77984.0
2018-06-13 09:30:00,54.68,55.17,54.12,54.87,30522.0,50.6712,51.1253,50.1523,50.8473,30522.0
2018-06-13 10:00:00,54.91,55.37,54.91,55.36,24002.0,50.8844,51.3107,50.8844,51.3014,24002.0
2018-06-13 10:30:00,55.41,55.59,55.35,55.47,41821.0,51.3477,51.5145,51.2921,51.4033,41821.0
2018-06-13 11:00:00,55.48,55.61,55.46,55.57,35529.0,51.4126,51.5331,51.3941,51.496,35529.0
2018-06-13 11:30:00,55.57,55.62,55.45,55.56,45491.0,51.496,51.5423,51.3848,51.4867,45491.0
2018-06-13 12:00:00,55.57,55.57,55.25,55.33,47363.0,51.496,51.496,51.1994,51.2736,47363.0
2018-06-13 12:30:00,55.33,55.45,55.23,55.36,38722.0,51.2736,51.3848,51.1809,51.3014,38722.0
2018-06-13 13:00:00,55.37,55.5,55.36,55.41,18357.0,51.3107,51.4311,51.3014,51.3477,18357.0
2018-06-13 13:30:00,55.41,55.57,55.41,55.54,7629.0,51.3477,51.496,51.3477,51.4682,7629.0
2018-06-13 14:00:00,55.54,55.54,55.14,55.16,23462.0,51.4682,51.4682,51.0975,51.116,23462.0
2018-06-13 14:30:00,55.16,55.41,55.14,55.31,21444.0,51.116,51.3477,51.0975,51.255,21444.0
2018-06-13 15:00:00,55.32,55.47,55.24,55.27,27981.0,51.2643,51.4033,51.1902,51.218,27981.0
2018-06-13 15:30:00,55.25,55.31,55.1,55.15,88485.0,51.1994,51.255,51.0604,51.1068,88485.0
2018-06-14 09:30:00,55.21,55.44,55.2,55.25,45816.0,51.1624,51.3755,51.1531,51.1994,45816.0
2018-06-14 10:00:00,55.25,55.56,55.14,55.14,7389.0,51.1994,51.4867,51.0975,51.0975,7389.0
2018-06-14 10:30:00,55.07,55.15,54.83,54.83,15664.0,51.0326,51.1068,50.8102,50.8102,15664.0
2018-06-14 11:00:00,54.77,54.98,54.75,54.91,16633.0,50.7546,50.9492,50.7361,50.8844,16633.0
2018-06-14 11:30:00,54.92,55.22,54.92,55.14,12162.0,50.8936,51.1716,50.8936,51.0975,12162.0
2018-06-14 12:00:00,55.14,55.23,55.01,55.01,6860.0,51.0975,51.1809,50.977,50.977,6860.0
2018-06-14 12:30:00,55.03,55.07,54.87,54.87,6201.0,50.9956,51.0326,50.8473,50.8473,6201.0
2018-06-14 13:00:00,54.88,55.02,54.82,55.02,11078.0,50.8566,50.9863,50.801,50.9863,11078.0
2018-06-14 13:30:00,55.0,55.01,54.81,54.81,4780.0,50.9678,50.977,50.7917,50.7917,4780.0
2018-06-14 14:00:00,54.81,55.0,54.78,54.96,13008.0,50.7917,50.9678,50.7639,50.9307,13008.0
2018-06-14 14:30:00,54.95,55.0,54.87,54.88,14874.0,50.9214,50.9678,50.8473,50.8566,14874.0
2018-06-14 15:00:00,54.89,55.02,54.86,54.94,19544.0,50.8658,50.9863,50.838,50.9122,19544.0
2018-06-14 15:30:00,54.94,54.98,54.84,54.91,70918.0,50.9122,50.9492,50.8195,50.8844,70918.0
2018-06-15 09:30:00,54.62,54.62,53.97,54.31,137674.0,50.6156,50.6156,50.0133,50.3284,137674.0
2018-06-15 10:00:00,54.36,54.36,53.83,53.93,7200.0,50.3747,50.3747,49.8836,49.9762,7200.0
2018-06-15 10:30:00,53.87,54.11,53.82,54.08,15916.0,49.9206,50.143,49.8743,50.1152,15916.0
2018-06-15 11:00:00,54.07,54.18,53.97,54.0,11512.0,50.106,50.2079,50.0133,50.0411,11512.0
2018-06-15 11:30:00,54.0,54.04,53.86,54.0,7446.0,50.0411,50.0782,49.9114,50.0411,7446.0
2018-06-15 12:00:00,54.01,54.02,53.83,53.98,14926.0,50.0504,50.0596,49.8836,50.0226,14926.0
2018-06-15 12:30:00,53.96,54.11,53.95,54.08,7684.0,50.004,50.143,49.9948,50.1152,7684.0
2018-06-15 13:00:00,54.04,54.25,54.03,54.18,5056.0,50.0782,50.2728,50.0689,50.2079,5056.0
2018-06-15 13:30:00,54.16,54.23,54.1,54.16,7984.0,50.1894,50.2542,50.1338,50.1894,7984.0
2018-06-15 14:00:00,54.17,54.47,54.13,54.47,7320.0,50.1986,50.4766,50.1616,50.4766,7320.0
2018-06-15 14:30:00,54.44,54.51,54.4,54.48,8216.0,50.4488,50.5137,50.4118,50.4859,8216.0
2018-06-15 15:00:00,54.47,54.52,54.34,54.43,14800.0,50.4766,50.523,50.3562,50.4396,14800.0
2018-06-15 15:30:00,54.43,54.49,54.27,54.41,71586.0,50.4396,50.4952,50.2913,50.421,71586.0
2018-06-18 09:30:00,53.86,54.03,53.66,54.03,8085.0,49.9114,50.0689,49.726,50.0689,8085.0
2018-06-18 10:00:00,54.07,54.46,54.07,54.42,9186.0,50.106,50.4674,50.106,50.4303,9186.0
2018-06-18 10:30:00,54.45,54.69,54.44,54.63,12507.0,50.4581,50.6805,50.4488,50.6249,12507.0
2018-06-18 11:00:00,54.65,54.81,54.65,54.74,7745.0,50.6434,50.7917,50.6434,50.7268,7745.0
2018-06-18 11:30:00,54.74,54.75,54.61,54.65,11239.0,50.7268,50.7361,50.6064,50.6434,11239.0
2018-06-18 12:00:00,54.64,54.72,54.56,54.57,13493.0,50.6342,50.7083,50.56,50.5693,13493.0
2018-06-18 12:30:00,54.57,54.72,54.56,54.71,7903.0,50.5693,50.7083,50.56,50.699,7903.0
2018-06-18 13:00:00,54.75,54.87,54.72,54.84,6361.0,50.7361,50.8473,50.7083,50.8195,6361.0
2018-06-18 13:30:00,54.85,54.85,54.53,54.56,14128.0,50.8288,50.8288,50.5322,50.56,14128.0
2018-06-18 14:00:00,54.54,54.61,54.5,54.6,11546.0,50.5415,50.6064,50.5044,50.5971,11546.0
2018-06-18 14:30:00,54.61,54.87,54.61,54.7,16484.0,50.6064,50.8473,50.6064,50.6898,16484.0
2018-06-18 15:00:00,54.69,54.81,54.69,54.79,12315.0,50.6805,50.7917,50.6805,50.7732,12315.0
2018-06-18 15:30:00,54.83,54.93,54.82,54.85,58371.0,50.8102,50.9029,50.801,50.8288,58371.0
2018-06-19 09:30:00,54.03,54.44,53.5,53.5,21769.0,50.0689,50.4488,49.5777,49.5777,21769.0
2018-06-19 10:00:00,53.44,53.48,52.99,53.1,15992.0,49.5221,49.5592,49.1051,49.2071,15992.0
2018-06-19 10:30:00,53.1,53.22,52.94,53.05,11304.0,49.2071,49.3183,49.0588,49.1607,11304.0
2018-06-19 11:00:00,53.05,53.4,53.05,53.34,17874.0,49.1607,49.4851,49.1607,49.4295,17874.0
2018-06-19 11:30:00,53.33,53.38,53.15,53.35,11002.0,49.4202,49.4665,49.2534,49.4387,11002.0
2018-06-19 12:00:00,53.38,53.57,53.34,53.55,15385.0,49.4665,49.6426,49.4295,49.6241,15385.0
2018-06-19 12:30:00,53.55,53.74,53.46,53.74,17379.0,49.6241,49.8002,49.5407,49.8002,17379.0
2018-06-19 13:00:00,53.76,53.76,53.65,53.72,14105.0,49.8187,49.8187,49.7167,49.7816,14105.0
2018-06-19 13:30:00,53.73,53.96,53.66,53.88,21115.0,49.7909,50.004,49.726,49.9299,21115.0
2018-06-19 14:00:00,53.9,54.01,53.89,53.95,15580.0,49.9484,50.0504,49.9392,49.9948,15580.0
2018-06-19 14:30:00,53.95,53.95,53.8,53.82,14805.0,49.9948,49.9948,49.8558,49.8743,14805.0
2018-06-19 15:00:00,53.78,53.86,53.67,53.67,15711.0,49.8372,49.9114,49.7353,49.7353,15711.0
2018-06-19 15:30:00,53.68,53.71,53.5,53.71,54794.0,49.7446,49.7724,49.5777,49.7724,54794.0
2018-06-20 09:30:00,54.1,54.1,53.41,53.48,20380.0,50.1338,50.1338,49.4943,49.5592,20380.0
2018-06-20 10:00:00,53.46,53.67,53.34,53.48,12121.0,49.5407,49.7353,49.4295,49.5592,12121.0
2018-06-20 10:30:00,53.44,53.63,53.34,53.61,13589.0,49.5221,49.6982,49.4295,49.6797,13589.0
2018-06-20 11:00:00,53.56,53.9,53.49,53.85,9993.0,49.6333,49.9484,49.5685,49.9021,9993.0
2018-06-20 11:30:00,53.88,53.94,53.71,53.8,12345.0,49.9299,49.9855,49.7724,49.8558,12345.0
2018-06-20 12:00:00,53.77,53.97,53.76,53.97,7200.0,49.828,50.0133,49.8187,50.0133,7200.0
2018-06-20 12:30:00,53.96,54.13,53.95,54.12,6602.0,50.004,50.1616,49.9948,50.1523,6602.0
2018-06-20 13:00:00,54.12,54.18,54.06,54.08,8003.0,50.1523,50.2079,50.0967,50.1152,8003.0
2018-06-20 13:30:00,54.1,54.2,54.09,54.18,6597.0,50.1338,50.2264,50.1245,50.2079,6597.0
2018-06-20 14:00:00,54.16,54.16,54.1,54.12,4866.0,50.1894,50.1894,50.1338,50.1523,4866.0
2018-06-20 14:30:00,54.13,54.15,54.07,54.1,8152.0,50.1616,50.1801,50.106,50.1338,8152.0
2018-06-20 15:00:00,54.06,54.16,54.05,54.12,17856.0,50.0967,50.1894,50.0874,50.1523,17856.0
2018-06-20 15:30:00,54.13,54.13,53.95,54.0,91049.0,50.1616,50.1616,49.9948,50.0411,91049.0
2018-06-21 09:30:00,53.77,53.77,53.25,53.38,10405.0,49.828,49.828,49.3461,49.4665,10405.0
2018-06-21 10:00:00,53.38,53.38,52.87,52.87,27194.0,49.4665,49.4665,48.9939,48.9939,27194.0
2018-06-21 10:30:00,52.89,53.03,52.87,53.02,8284.0,49.0125,49.1422,48.9939,49.1329,8284.0
2018-06-21 11:00:00,53.02,53.23,53.01,53.16,6516.0,49.1329,49.3275,49.1237,49.2627,6516.0
2018-06-21 11:30:00,53.13,53.3,53.08,53.3,8422.0,49.2349,49.3924,49.1885,49.3924,8422.0
2018-06-21 12:00:00,53.27,53.27,53.08,53.13,5500.0,49.3646,49.3646,49.1885,49.2349,5500.0
2018-06-21 12:30:00,53.14,53.23,53.11,53.18,10600.0,49.2441,49.3275,49.2163,49.2812,10600.0
2018-06-21 13:00:00,53.17,53.24,53.1,53.19,7554.0,49.2719,49.3368,49.2071,49.2905,7554.0
2018-06-21 13:30:00,53.18,53.33,53.16,53.3,12563.0,49.2812,49.4202,49.2627,49.3924,12563.0
2018-06-21 14:00:00,53.3,53.43,53.23,53.23,10472.0,49.3924,49.5129,49.3275,49.3275,10472.0
2018-06-21 14:30:00,53.23,53.24,53.07,53.07,11500.0,49.3275,49.3368,49.1793,49.1793,11500.0
2018-06-21 15:00:00,53.06,53.1,52.8,52.86,23805.0,49.17,49.2071,48.9291,48.9847,23805.0
2018-06-21 15:30:00,52.86,52.92,52.72,52.9,78505.0,48.9847,49.0403,48.8549,49.0217,78505.0
2018-06-22 09:30:00,53.54,53.72,52.8,53.67,21174.0,49.6148,49.7816,48.9291,49.7353,21174.0
2018-06-22 10:00:00,53.75,53.81,53.36,53.4,8350.0,49.8094,49.865,49.448,49.4851,8350.0
2018-06-22 10:30:00,53.39,53.61,53.31,53.52,14520.0,49.4758,49.6797,49.4017,49.5963,14520.0
2018-06-22 11:00:00,53.51,53.64,53.44,53.58,68805.0,49.587,49.7075,49.5221,49.6519,68805.0
2018-06-22 11:30:00,53.61,53.63,53.45,53.48,10631.0,49.6797,49.6982,49.5314,49.5592,10631.0
2018-06-22 12:00:00,53.5,53.58,53.45,53.48,6388.0,49.5777,49.6519,49.5314,49.5592,6388.0
2018-06-22 12:30:00,53.45,53.45,53.35,53.38,11378.0,49.5314,49.5314,49.4387,49.4665,11378.0
2018-06-22 13:00:00,53.35,53.61,53.35,53.61,9030.0,49.4387,49.6797,49.4387,49.6797,9030.0
2018-06-22 13:30:00,53.6,53.7,53.56,53.64,12196.0,49.6704,49.7631,49.6333,49.7075,12196.0
2018-06-22 14:00:00,53.65,53.68,53.51,53.52,11510.0,49.7167,49.7446,49.587,49.5963,11510.0
2018-06-22 14:30:00,53.54,53.73,53.42,53.66,20631.0,49.6148,49.7909,49.5036,49.726,20631.0
2018-06-22 15:00:00,53.66,53.67,53.52,53.56,12706.0,49.726,49.7353,49.5963,49.6333,12706.0
2018-06-22 15:30:00,53.55,53.55,53.17,53.26,61287.0,49.6241,49.6241,49.2719,49.3553,61287.0
2018-06-25 09:30:00,53.07,53.07,51.95,51.99,40953.0,49.1793,49.1793,48.1414,48.1784,40953.0
2018-06-25 10:00:00,52.04,52.16,51.85,52.06,21961.0,48.2248,48.336,48.0487,48.2433,21961.0
2018-06-25 10:30:00,52.04,52.49,52.02,52.38,14230.0,48.2248,48.6418,48.2063,48.5399,14230.0
2018-06-25 11:00:00,52.39,52.5,52.21,52.22,13823.0,48.5491,48.6511,48.3823,48.3916,13823.0
2018-06-25 11:30:00,52.25,52.45,52.08,52.3,13657.0,48.4194,48.6047,48.2619,48.4657,13657.0
2018-06-25 12:00:00,52.35,52.42,52.2,52.37,9719.0,48.5121,48.5769,48.3731,48.5306,9719.0
2018-06-25 12:30:00,52.39,52.7,52.37,52.7,7600.0,48.5491,48.8364,48.5306,48.8364,7600.0
2018-06-25 13:00:00,52.69,52.7,52.55,52.67,17037.0,48.8271,48.8364,48.6974,48.8086,17037.0
2018-06-25 13:30:00,52.68,53.04,52.68,52.92,18486.0,48.8179,49.1515,48.8179,49.0403,18486.0
2018-06-25 14:00:00,52.94,52.95,52.69,52.74,15400.0,49.0588,49.0681,48.8271,48.8735,15400.0
2018-06-25 14:30:00,52.75,52.75,52.32,52.47,19910.0,48.8827,48.8827,48.4843,48.6233,19910.0
2018-06-25 15:00:00,52.47,52.51,52.31,52.32,27175.0,48.6233,48.6603,48.475,48.4843,27175.0
2018-06-25 15:30:00,52.34,52.75,52.28,52.6,104218.0,48.5028,48.8827,48.4472,48.7437,104218.0
2018-06-26 09:30:00,52.77,53.15,52.66,52.89,22113.0,48.9013,49.2534,48.7993,49.0125,22113.0
2018-06-26 10:00:00,52.9,53.08,52.82,53.08,8954.0,49.0217,49.1885,48.9476,49.1885,8954.0
2018-06-26 10:30:00,52.96,53.07,52.74,52.77,22566.0,49.0773,49.1793,48.8735,48.9013,22566.0
2018-06-26 11:00:00,52.82,53.0,52.75,52.91,23387.0,48.9476,49.1144,48.8827,49.031,23387.0
2018-06-26 11:30:00,52.88,53.25,52.86,53.22,17790.0,49.0032,49.3461,48.9847,49.3183,17790.0
2018-06-26 12:00:00,53.26,53.48,53.23,53.33,20229.0,49.3553,49.5592,49.3275,49.4202,20229.0
2018-06-26 12:30:00,53.34,53.46,53.28,53.46,11561.0,49.4295,49.5407,49.3739,49.5407,11561.0
2018-06-26 13:00:00,53.41,53.55,53.41,53.49,4176.0,49.4943,49.6241,49.4943,49.5685,4176.0
2018-06-26 13:30:00,53.5,53.59,53.38,53.59,12844.0,49.5777,49.6611,49.4665,49.6611,12844.0
2018-06-26 14:00:00,53.58,53.61,53.4,53.51,11363.0,49.6519,49.6797,49.4851,49.587,11363.0
2018-06-26 14:30:00,53.51,53.67,53.47,53.55,13348.0,49.587,49.7353,49.5499,49.6241,13348.0
2018-06-26 15:00:00,53.54,53.61,53.44,53.52,34264.0,49.6148,49.6797,49.5221,49.5963,34264.0
2018-06-26 15:30:00,53.51,53.6,53.31,53.36,70288.0,49.587,49.6704,49.4017,49.448,70288.0
2018-06-27 09:30:00,53.62,53.86,53.45,53.71,8739.0,49.6889,49.9114,49.5314,49.7724,8739.0
2018-06-27 10:00:00,53.68,54.15,53.68,53.9,11901.0,49.7446,50.1801,49.7446,49.9484,11901.0
2018-06-27 10:30:00,53.88,54.25,53.87,54.18,33911.0,49.9299,50.2728,49.9206,50.2079,33911.0
2018-06-27 11:00:00,54.13,54.21,54.03,54.03,16365.0,50.1616,50.2357,50.0689,50.0689,16365.0
2018-06-27 11:30:00,53.98,54.28,53.97,54.2,33415.0,50.0226,50.3006,50.0133,50.2264,33415.0
2018-06-27 12:00:00,54.17,54.62,54.1,54.11,42520.0,50.1986,50.6156,50.1338,50.143,42520.0
2018-06-27 12:30:00,54.07,54.14,53.9,53.9,12900.0,50.106,50.1708,49.9484,49.9484,12900.0
2018-06-27 13:00:00,53.92,53.95,53.56,53.6,26556.0,49.967,49.9948,49.6333,49.6704,26556.0
2018-06-27 13:30:00,53.6,53.62,53.43,53.56,20602.0,49.6704,49.6889,49.5129,49.6333,20602.0
2018-06-27 14:00:00,53.56,53.67,53.47,53.55,19593.0,49.6333,49.7353,49.5499,49.6241,19593.0
2018-06-27 14:30:00,53.56,53.69,53.43,53.49,31322.0,49.6333,49.7538,49.5129,49.5685,31322.0
2018-06-27 15:00:00,53.48,53.77,53.28,53.7,49815.0,49.5592,49.828,49.3739,49.7631,49815.0
2018-06-27 15:30:00,53.7,53.7,53.29,53.37,81108.0,49.7631,49.7631,49.3831,49.4573,81108.0
2018-06-28 09:30:00,53.18,53.18,51.23,51.75,98162.0,49.2812,49.2812,47.4742,47.956,98162.0
2018-06-28 10:00:00,51.67,51.91,51.31,51.35,87012.0,47.8819,48.1043,47.5483,47.5854,87012.0
2018-06-28 10:30:00,51.34,51.34,50.79,51.08,94016.0,47.5761,47.5761,47.0664,47.3352,94016.0
2018-06-28 11:00:00,51.06,51.17,50.55,50.71,64492.0,47.3166,47.4186,46.844,46.9923,64492.0
2018-06-28 11:30:00,50.71,50.78,50.32,50.59,66511.0,46.9923,47.0572,46.6309,46.8811,66511.0
2018-06-28 12:00:00,50.61,50.69,50.15,50.22,37111.0,46.8996,46.9738,46.4733,46.5382,37111.0
2018-06-28 12:30:00,50.21,50.45,50.13,50.43,33098.0,46.5289,46.7514,46.4548,46.7328,33098.0
2018-06-28 13:00:00,50.41,50.72,50.35,50.68,25107.0,46.7143,47.0016,46.6587,46.9645,25107.0
2018-06-28 13:30:00,50.69,50.77,50.61,50.77,26196.0,46.9738,47.0479,46.8996,47.0479,26196.0
2018-06-28 14:00:00,50.77,51.1,50.68,51.07,53736.0,47.0479,47.3537,46.9645,47.3259,53736.0
2018-06-28 14:30:00,51.07,51.92,51.04,51.88,148356.0,47.3259,48.1136,47.2981,48.0765,148356.0
2018-06-28 15:00:00,51.89,51.91,51.57,51.6,105121.0,48.0858,48.1043,47.7892,47.817,105121.0
2018-06-28 15:30:00,51.6,51.8,51.56,51.73,133985.0,47.817,48.0024,47.78,47.9375,133985.0
2018-06-29 09:30:00,52.0,52.7,51.9,52.63,26681.0,48.1877,48.8364,48.095,48.7715,26681.0
2018-06-29 10:00:00,52.6,52.71,52.27,52.5,84417.0,48.7437,48.8457,48.4379,48.6511,84417.0
2018-06-29 10:30:00,52.53,52.69,52.47,52.6,15336.0,48.6789,48.8271,48.6233,48.7437,15336.0
2018-06-29 11:00:00,52.6,52.83,52.49,52.75,25635.0,48.7437,48.9569,48.6418,48.8827,25635.0
2018-06-29 11:30:00,52.72,52.72,52.48,52.51,15546.0,48.8549,48.8549,48.6325,48.6603,15546.0
2018-06-29 12:00:00,52.49,52.62,52.45,52.55,21534.0,48.6418,48.7623,48.6047,48.6974,21534.0
2018-06-29 12:30:00,52.55,52.58,52.43,52.5,36471.0,48.6974,48.7252,48.5862,48.6511,36471.0
2018-06-29 13:00:00,52.53,52.9,52.51,52.73,188328.0,48.6789,49.0217,48.6603,48.8642,188328.0
2018-06-29 13:30:00,52.73,52.94,52.71,52.82,234433.0,48.8642,49.0588,48.8457,48.9476,234433.0
2018-06-29 14:00:00,52.82,52.82,52.53,52.72,24846.0,48.9476,48.9476,48.6789,48.8549,24846.0
2018-06-29 14:30:00,52.7,52.72,52.49,52.6,41374.0,48.8364,48.8549,48.6418,48.7437,41374.0
2018-06-29 15:00:00,52.6,52.65,52.38,52.46,44740.0,48.7437,48.7901,48.5399,48.614,44740.0
2018-06-29 15:30:00,52.46,52.48,52.23,52.27,152909.0,48.614,48.6325,48.4009,48.4379,152909.0
2018-07-02 09:30:00,51.61,51.61,51.26,51.45,11740.0,47.8263,47.8263,47.502,47.678,11740.0
2018-07-02 10:00:00,51.53,51.85,51.39,51.85,71984.0,47.7522,48.0487,47.6224,48.0487,71984.0
2018-07-02 10:30:00,51.8,52.15,51.7,51.76,24823.0,48.0024,48.3267,47.9097,47.9653,24823.0
2018-07-02 11:00:00,51.77,51.83,51.45,51.5,21661.0,47.9746,48.0302,47.678,47.7244,21661.0
2018-07-02 11:30:00,51.51,51.55,51.39,51.45,18904.0,47.7336,47.7707,47.6224,47.678,18904.0
2018-07-02 12:00:00,51.47,51.52,51.34,51.48,16100.0,47.6966,47.7429,47.5761,47.7058,16100.0
2018-07-02 12:30:00,51.47,51.76,51.43,51.63,56726.0,47.6966,47.9653,47.6595,47.8448,56726.0
2018-07-02 13:00:00,51.65,51.67,51.46,51.46,17542.0,47.8634,47.8819,47.6873,47.6873,17542.0
2018-07-02 13:30:00,51.43,51.68,51.42,51.5,44248.0,47.6595,47.8912,47.6502,47.7244,44248.0
2018-07-02 14:00:00,51.47,51.64,51.46,51.58,14730.0,47.6966,47.8541,47.6873,47.7985,14730.0
2018-07-02 14:30:00,51.59,51.63,51.43,51.45,15425.0,47.8078,47.8448,47.6595,47.678,15425.0
2018-07-02 15:00:00,51.46,51.6,51.37,51.6,12618.0,47.6873,47.817,47.6039,47.817,12618.0
2018-07-02 15:30:00,51.57,51.74,51.5,51.7,64843.0,47.7892,47.9468,47.7244,47.9097,64843.0
2018-07-03 09:30:00,52.06,52.47,51.95,52.12,84124.0,48.2433,48.6233,48.1414,48.2989,84124.0
2018-07-03 10:00:00,52.16,52.35,51.86,52.35,118008.0,48.336,48.5121,48.058,48.5121,118008.0
2018-07-03 10:30:00,52.35,52.54,52.18,52.18,45771.0,48.5121,48.6881,48.3545,48.3545,45771.0
2018-07-03 11:00:00,52.22,52.23,52.02,52.18,35689.0,48.3916,48.4009,48.2063,48.3545,35689.0
2018-07-03 11:30:00,52.17,52.41,52.17,52.29,33891.0,48.3453,48.5677,48.3453,48.4565,33891.0
2018-07-03 12:00:00,52.3,52.33,51.89,51.94,35110.0,48.4657,48.4935,48.0858,48.1321,35110.0
2018-07-03 12:30:00,51.94,51.98,51.72,51.9,60659.0,48.1321,48.1692,47.9282,48.095,60659.0
2018-07-05 09:30:00,52.34,52.34,51.75,52.23,62889.0,48.5028,48.5028,47.956,48.4009,62889.0
2018-07-05 10:00:00,52.23,52.31,51.84,52.11,22536.0,48.4009,48.475,48.0394,48.2897,22536.0
2018-07-05 10:30:00,52.13,52.21,51.66,51.74,21746.0,48.3082,48.3823,47.8726,47.9468,21746.0
2018-07-05 11:00:00,51.72,51.99,51.66,51.93,21184.0,47.9282,48.1784,47.8726,48.1228,21184.0
2018-07-05 11:30:00,51.93,52.08,51.92,51.93,14099.0,48.1228,48.2619,48.1136,48.1228,14099.0
2018-07-05 12:00:00,51.9,51.96,51.78,51.88,12402.0,48.095,48.1506,47.9838,48.0765,12402.0
2018-07-05 12:30:00,51.89,51.89,51.76,51.88,14799.0,48.0858,48.0858,47.9653,48.0765,14799.0
2018-07-05 13:00:00,51.89,52.07,51.89,52.06,7601.0,48.0858,48.2526,48.0858,48.2433,7601.0
2018-07-05 13:30:00,52.06,52.09,51.97,52.04,10690.0,48.2433,48.2711,48.1599,48.2248,10690.0
2018-07-05 14:00:00,52.03,52.14,51.81,51.98,20352.0,48.2155,48.3175,48.0116,48.1692,20352.0
2018-07-05 14:30:00,51.98,52.08,51.94,51.95,17996.0,48.1692,48.2619,48.1321,48.1414,17996.0
2018-07-05 15:00:00,51.94,52.06,51.92,52.01,62906.0,48.1321,48.2433,48.1136,48.197,62906.0
2018-07-05 15:30:00,52.01,52.19,51.98,52.12,190852.0,48.197,48.3638,48.1692,48.2989,190852.0
2018-07-06 09:30:00,51.93,52.16,51.68,51.82,11953.0,48.1228,48.336,47.8912,48.0209,11953.0
2018-07-06 10:00:00,51.83,51.89,51.67,51.84,12939.0,48.0302,48.0858,47.8819,48.0394,12939.0
2018-07-06 10:30:00,51.84,52.04,51.84,51.96,6301.0,48.0394,48.2248,48.0394,48.1506,6301.0
2018-07-06 11:00:00,51.97,52.22,51.9,51.95,31866.0,48.1599,48.3916,48.095,48.1414,31866.0
2018-07-06 11:30:00,51.95,52.26,51.93,52.02,13139.0,48.1414,48.4287,48.1228,48.2063,13139.0
2018-07-06 12:00:00,52.02,52.12,52.01,52.08,17614.0,48.2063,48.2989,48.197,48.2619,17614.0
2018-07-06 12:30:00,52.06,52.14,51.99,52.05,13751.0,48.2433,48.3175,48.1784,48.2341,13751.0
2018-07-06 13:00:00,52.06,52.21,52.01,52.02,20793.0,48.2433,48.3823,48.197,48.2063,20793.0
2018-07-06 13:30:00,52.02,52.08,51.95,52.05,31017.0,48.2063,48.2619,48.1414,48.2341,31017.0
2018-07-06 14:00:00,52.04,52.06,51.95,51.97,27547.0,48.2248,48.2433,48.1414,48.1599,27547.0
2018-07-06 14:30:00,51.96,51.98,51.84,51.91,18403.0,48.1506,48.1692,48.0394,48.1043,18403.0
2018-07-06 15:00:00,51.92,51.95,51.82,51.92,28526.0,48.1136,48.1414,48.0209,48.1136,28526.0
2018-07-06 15:30:00,51.91,51.93,51.82,51.87,81427.0,48.1043,48.1228,48.0209,48.0672,81427.0
2018-07-09 09:30:00,52.24,52.51,52.0,52.4,35229.0,48.4101,48.6603,48.1877,48.5584,35229.0
2018-07-09 10:00:00,52.4,52.56,52.24,52.45,33345.0,48.5584,48.7067,48.4101,48.6047,33345.0
2018-07-09 10:30:00,52.46,52.54,52.4,52.45,106100.0,48.614,48.6881,48.5584,48.6047,106100.0
2018-07-09 11:00:00,52.42,52.51,52.41,52.45,35442.0,48.5769,48.6603,48.5677,48.6047,35442.0
2018-07-09 11:30:00,52.45,52.65,52.41,52.65,35681.0,48.6047,48.7901,48.5677,48.7901,35681.0
2018-07-09 12:00:00,52.64,52.82,52.6,52.79,23042.0,48.7808,48.9476,48.7437,48.9198,23042.0
2018-07-09 12:30:00,52.79,52.87,52.78,52.8,23834.0,48.9198,48.9939,48.9105,48.9291,23834.0
2018-07-09 13:00:00,52.8,52.85,52.73,52.83,27885.0,48.9291,48.9754,48.8642,48.9569,27885.0
2018-07-09 13:30:00,52.82,52.92,52.82,52.9,25415.0,48.9476,49.0403,48.9476,49.0217,25415.0
2018-07-09 14:00:00,52.91,52.96,52.83,52.9,35182.0,49.031,49.0773,48.9569,49.0217,35182.0
2018-07-09 14:30:00,52.89,53.01,52.88,52.96,36882.0,49.0125,49.1237,49.0032,49.0773,36882.0
2018-07-09 15:00:00,52.98,53.03,52.92,53.02,48246.0,49.0959,49.1422,49.0403,49.1329,48246.0
2018-07-09 15:30:00,53.04,53.17,53.01,53.1,175746.0,49.1515,49.2719,49.1237,49.2071,175746.0
2018-07-10 09:30:00,53.08,53.97,53.08,53.84,45688.0,49.1885,50.0133,49.1885,49.8928,45688.0
2018-07-10 10:00:00,53.84,53.87,53.23,53.23,55566.0,49.8928,49.9206,49.3275,49.3275,55566.0
2018-07-10 10:30:00,53.23,53.56,53.23,53.52,42340.0,49.3275,49.6333,49.3275,49.5963,42340.0
2018-07-10 11:00:00,53.53,53.61,53.14,53.16,39940.0,49.6055,49.6797,49.2441,49.2627,39940.0
2018-07-10 11:30:00,53.14,53.34,53.12,53.21,29914.0,49.2441,49.4295,49.2256,49.309,29914.0
2018-07-10 12:00:00,53.22,53.29,53.15,53.28,27930.0,49.3183,49.3831,49.2534,49.3739,27930.0
2018-07-10 12:30:00,53.29,53.34,53.08,53.09,39845.0,49.3831,49.4295,49.1885,49.1978,39845.0
2018-07-10 13:00:00,53.11,53.24,53.1,53.14,25196.0,49.2163,49.3368,49.2071,49.2441,25196.0
2018-07-10 13:30:00,53.15,53.17,52.88,53.11,27731.0,49.2534,49.2719,49.0032,49.2163,27731.0
2018-07-10 14:00:00,53.12,53.21,53.09,53.19,27908.0,49.2256,49.309,49.1978,49.2905,27908.0
2018-07-10 14:30:00,53.2,53.22,53.0,53.06,52314.0,49.2997,49.3183,49.1144,49.17,52314.0
2018-07-10 15:00:00,53.05,53.27,53.01,53.24,32775.0,49.1607,49.3646,49.1237,49.3368,32775.0
2018-07-10 15:30:00,53.25,53.32,53.15,53.23,127476.0,49.3461,49.4109,49.2534,49.3275,127476.0
2018-07-11 09:30:00,52.39,52.63,52.07,52.4,26766.0,48.5491,48.7715,48.2526,48.5584,26766.0
2018-07-11 10:00:00,52.41,52.49,51.97,52.35,109253.0,48.5677,48.6418,48.1599,48.5121,109253.0
2018-07-11 10:30:00,52.38,52.65,52.29,52.55,41620.0,48.5399,48.7901,48.4565,48.6974,41620.0
2018-07-11 11:00:00,52.56,52.62,52.28,52.33,25872.0,48.7067,48.7623,48.4472,48.4935,25872.0
2018-07-11 11:30:00,52.31,52.43,52.24,52.35,68571.0,48.475,48.5862,48.4101,48.5121,68571.0
2018-07-11 12:00:00,52.37,52.52,52.33,52.43,33107.0,48.5306,48.6696,48.4935,48.5862,33107.0
2018-07-11 12:30:00,52.43,52.52,52.28,52.37,30670.0,48.5862,48.6696,48.4472,48.5306,30670.0
2018-07-11 13:00:00,52.38,52.39,52.21,52.29,27853.0,48.5399,48.5491,48.3823,48.4565,27853.0
2018-07-11 13:30:00,52.25,52.3,52.1,52.15,19256.0,48.4194,48.4657,48.2804,48.3267,19256.0
2018-07-11 14:00:00,52.15,52.3,52.1,52.3,33929.0,48.3267,48.4657,48.2804,48.4657,33929.0
2018-07-11 14:30:00,52.3,52.36,52.22,52.24,22507.0,48.4657,48.5213,48.3916,48.4101,22507.0
2018-07-11 15:00:00,52.22,52.35,52.18,52.21,31485.0,48.3916,48.5121,48.3545,48.3823,31485.0
2018-07-11 15:30:00,52.22,52.42,52.18,52.32,215711.0,48.3916,48.5769,48.3545,48.4843,215711.0
2018-07-12 09:30:00,52.66,52.66,51.64,51.88,14977.0,48.7993,48.7993,47.8541,48.0765,14977.0
2018-07-12 10:00:00,51.92,52.05,51.73,51.98,74922.0,48.1136,48.2341,47.9375,48.1692,74922.0
2018-07-12 10:30:00,52.02,52.03,51.41,51.68,34051.0,48.2063,48.2155,47.641,47.8912,34051.0
2018-07-12 11:00:00,51.72,51.76,51.53,51.67,13910.0,47.9282,47.9653,47.7522,47.8819,13910.0
2018-07-12 11:30:00,51.72,51.86,51.57,51.79,13386.0,47.9282,48.058,47.7892,47.9931,13386.0
2018-07-12 12:00:00,51.8,52.08,51.76,52.08,12851.0,48.0024,48.2619,47.9653,48.2619,12851.0
2018-07-12 12:30:00,52.07,52.21,51.93,52.14,36627.0,48.2526,48.3823,48.1228,48.3175,36627.0
2018-07-12 13:00:00,52.15,52.29,52.14,52.29,25798.0,48.3267,48.4565,48.3175,48.4565,25798.0
2018-07-12 13:30:00,52.3,52.46,52.21,52.41,48797.0,48.4657,48.614,48.3823,48.5677,48797.0
2018-07-12 14:00:00,52.41,52.62,52.41,52.47,58981.0,48.5677,48.7623,48.5677,48.6233,58981.0
2018-07-12 14:30:00,52.46,52.51,52.28,52.38,44597.0,48.614,48.6603,48.4472,48.5399,44597.0
2018-07-12 15:00:00,52.39,52.43,52.32,52.41,33527.0,48.5491,48.5862,48.4843,48.5677,33527.0
2018-07-12 15:30:00,52.4,52.52,52.2,52.32,109089.0,48.5584,48.6696,48.3731,48.4843,109089.0
2018-07-13 09:30:00,52.19,52.57,52.19,52.48,14271.0,48.3638,48.7159,48.3638,48.6325,14271.0
2018-07-13 10:00:00,52.53,52.79,52.5,52.55,8612.0,48.6789,48.9198,48.6511,48.6974,8612.0
2018-07-13 10:30:00,52.52,52.9,52.52,52.89,8858.0,48.6696,49.0217,48.6696,49.0125,8858.0
2018-07-13 11:00:00,52.89,52.95,52.73,52.87,10800.0,49.0125,49.0681,48.8642,48.9939,10800.0
2018-07-13 11:30:00,52.81,52.85,52.59,52.61,12260.0,48.9383,48.9754,48.7345,48.753,12260.0
2018-07-13 12:00:00,52.63,52.85,52.62,52.72,10097.0,48.7715,48.9754,48.7623,48.8549,10097.0
2018-07-13 12:30:00,52.72,52.85,52.72,52.77,5904.0,48.8549,48.9754,48.8549,48.9013,5904.0
2018-07-13 13:00:00,52.78,52.86,52.72,52.85,29000.0,48.9105,48.9847,48.8549,48.9754,29000.0
2018-07-13 13:30:00,52.82,52.87,52.69,52.84,9243.0,48.9476,48.9939,48.8271,48.9661,9243.0
2018-07-13 14:00:00,52.84,52.86,52.78,52.84,6500.0,48.9661,48.9847,48.9105,48.9661,6500.0
2018-07-13 14:30:00,52.82,52.88,52.78,52.84,16493.0,48.9476,49.0032,48.9105,48.9661,16493.0
2018-07-13 15:00:00,52.85,52.91,52.77,52.8,13371.0,48.9754,49.031,48.9013,48.9291,13371.0
2018-07-13 15:30:00,52.79,52.91,52.79,52.89,60433.0,48.9198,49.031,48.9198,49.0125,60433.0
2018-07-16 09:30:00,52.83,53.09,52.42,52.43,98770.0,48.9569,49.1978,48.5769,48.5862,98770.0
2018-07-16 10:00:00,52.46,52.56,52.31,52.38,19898.0,48.614,48.7067,48.475,48.5399,19898.0
2018-07-16 10:30:00,52.45,52.55,52.02,52.02,29034.0,48.6047,48.6974,48.2063,48.2063,29034.0
2018-07-16 11:00:00,52.02,52.25,52.02,52.2,22768.0,48.2063,48.4194,48.2063,48.3731,22768.0
2018-07-16 11:30:00,52.22,52.24,51.9,51.97,110941.0,48.3916,48.4101,48.095,48.1599,110941.0
2018-07-16 12:00:00,51.95,52.31,51.92,52.21,17770.0,48.1414,48.475,48.1136,48.3823,17770.0
2018-07-16 12:30:00,52.21,52.3,52.13,52.26,9600.0,48.3823,48.4657,48.3082,48.4287,9600.0
2018-07-16 13:00:00,52.29,52.34,52.23,52.25,18466.0,48.4565,48.5028,48.4009,48.4194,18466.0
2018-07-16 13:30:00,52.25,52.35,52.2,52.21,9043.0,48.4194,48.5121,48.3731,48.3823,9043.0
2018-07-16 14:00:00,52.2,52.25,52.13,52.25,14323.0,48.3731,48.4194,48.3082,48.4194,14323.0
2018-07-16 14:30:00,52.23,52.24,52.07,52.14,50745.0,48.4009,48.4101,48.2526,48.3175,50745.0
2018-07-16 15:00:00,52.13,52.17,52.07,52.11,59994.0,48.3082,48.3453,48.2526,48.2897,59994.0
2018-07-16 15:30:00,52.11,52.13,52.03,52.1,69160.0,48.2897,48.3082,48.2155,48.2804,69160.0
2018-07-17 09:30:00,51.99,52.31,51.78,52.06,34404.0,48.1784,48.475,47.9838,48.2433,34404.0
2018-07-17 10:00:00,52.05,52.21,52.03,52.2,11020.0,48.2341,48.3823,48.2155,48.3731,11020.0
2018-07-17 10:30:00,52.2,52.26,52.05,52.18,15856.0,48.3731,48.4287,48.2341,48.3545,15856.0
2018-07-17 11:00:00,52.22,52.42,52.15,52.37,10183.0,48.3916,48.5769,48.3267,48.5306,10183.0
2018-07-17 11:30:00,52.37,52.49,52.37,52.41,2907.0,48.5306,48.6418,48.5306,48.5677,2907.0
2018-07-17 12:00:00,52.41,52.58,52.4,52.57,5801.0,48.5677,48.7252,48.5584,48.7159,5801.0
2018-07-17 12:30:00,52.51,52.62,52.45,52.57,3600.0,48.6603,48.7623,48.6047,48.7159,3600.0
2018-07-17 13:00:00,52.59,52.66,52.57,52.61,6170.0,48.7345,48.7993,48.7159,48.753,6170.0
2018-07-17 13:30:00,52.6,52.63,52.53,52.53,13715.0,48.7437,48.7715,48.6789,48.6789,13715.0
2018-07-17 14:00:00,52.56,52.56,52.4,52.47,12551.0,48.7067,48.7067,48.5584,48.6233,12551.0
2018-07-17 14:30:00,52.44,52.53,52.41,52.51,10228.0,48.5955,48.6789,48.5677,48.6603,10228.0
2018-07-17 15:00:00,52.5,52.72,52.48,52.67,18566.0,48.6511,48.8549,48.6325,48.8086,18566.0
2018-07-17 15:30:00,52.66,52.68,52.6,52.65,67296.0,48.7993,48.8179,48.7437,48.7901,67296.0
2018-07-18 09:30:00,52.78,52.99,52.75,52.96,8323.0,48.9105,49.1051,48.8827,49.0773,8323.0
2018-07-18 10:00:00,52.93,53.05,52.66,52.71,43958.0,49.0495,49.1607,48.7993,48.8457,43958.0
2018-07-18 10:30:00,52.69,53.09,52.62,53.09,24016.0,48.8271,49.1978,48.7623,49.1978,24016.0
2018-07-18 11:00:00,53.08,53.18,52.96,53.18,16330.0,49.1885,49.2812,49.0773,49.2812,16330.0
2018-07-18 11:30:00,53.19,53.23,52.95,53.02,17322.0,49.2905,49.3275,49.0681,49.1329,17322.0
2018-07-18 12:00:00,53.01,53.15,52.99,53.13,18640.0,49.1237,49.2534,49.1051,49.2349,18640.0
2018-07-18 12:30:00,53.14,53.15,53.0,53.02,17900.0,49.2441,49.2534,49.1144,49.1329,17900.0
2018-07-18 13:00:00,53.04,53.15,53.04,53.15,4492.0,49.1515,49.2534,49.1515,49.2534,4492.0
2018-07-18 13:30:00,53.16,53.29,53.14,53.23,32714.0,49.2627,49.3831,49.2441,49.3275,32714.0
2018-07-18 14:00:00,53.23,53.31,53.21,53.3,14969.0,49.3275,49.4017,49.309,49.3924,14969.0
2018-07-18 14:30:00,53.29,53.43,53.26,53.38,16335.0,49.3831,49.5129,49.3553,49.4665,16335.0
2018-07-18 15:00:00,53.38,53.53,53.35,53.53,38309.0,49.4665,49.6055,49.4387,49.6055,38309.0
2018-07-18 15:30:00,53.52,53.56,53.49,53.55,79075.0,49.5963,49.6333,49.5685,49.6241,79075.0
2018-07-19 09:30:00,53.09,53.43,52.77,53.05,24977.0,49.1978,49.5129,48.9013,49.1607,24977.0
2018-07-19 10:00:00,53.05,53.43,53.05,53.35,21257.0,49.1607,49.5129,49.1607,49.4387,21257.0
2018-07-19 10:30:00,53.3,53.74,53.3,53.65,22195.0,49.3924,49.8002,49.3924,49.7167,22195.0
2018-07-19 11:00:00,53.63,53.72,53.59,53.6,30346.0,49.6982,49.7816,49.6611,49.6704,30346.0
2018-07-19 11:30:00,53.57,53.85,53.57,53.67,14254.0,49.6426,49.9021,49.6426,49.7353,14254.0
2018-07-19 12:00:00,53.68,53.84,53.63,53.84,8460.0,49.7446,49.8928,49.6982,49.8928,8460.0
2018-07-19 12:30:00,53.84,53.88,53.71,53.78,8221.0,49.8928,49.9299,49.7724,49.8372,8221.0
2018-07-19 13:00:00,53.74,53.89,53.66,53.84,11418.0,49.8002,49.9392,49.726,49.8928,11418.0
2018-07-19 13:30:00,53.78,53.97,53.75,53.97,14498.0,49.8372,50.0133,49.8094,50.0133,14498.0
2018-07-19 14:00:00,53.93,54.06,53.89,54.06,12373.0,49.9762,50.0967,49.9392,50.0967,12373.0
2018-07-19 14:30:00,54.04,54.13,53.96,54.13,19833.0,50.0782,50.1616,50.004,50.1616,19833.0
2018-07-19 15:00:00,54.13,54.15,53.87,53.96,52285.0,50.1616,50.1801,49.9206,50.004,52285.0
2018-07-19 15:30:00,53.95,54.01,53.9,53.94,107302.0,49.9948,50.0504,49.9484,49.9855,107302.0
2018-07-20 09:30:00,53.81,54.04,53.8,53.88,56177.0,49.865,50.0782,49.8558,49.9299,56177.0
2018-07-20 10:00:00,53.89,54.04,53.83,53.96,23323.0,49.9392,50.0782,49.8836,50.004,23323.0
2018-07-20 10:30:00,53.93,54.07,53.86,54.06,29103.0,49.9762,50.106,49.9114,50.0967,29103.0
2018-07-20 11:00:00,54.05,54.14,53.96,54.09,13660.0,50.0874,50.1708,50.004,50.1245,13660.0
2018-07-20 11:30:00,54.1,54.24,54.08,54.11,9699.0,50.1338,50.2635,50.1152,50.143,9699.0
2018-07-20 12:00:00,54.1,54.31,54.05,54.25,10945.0,50.1338,50.3284,50.0874,50.2728,10945.0
2018-07-20 12:30:00,54.22,54.32,54.19,54.22,7929.0,50.245,50.3376,50.2172,50.245,7929.0
2018-07-20 13:00:00,54.19,54.28,54.04,54.08,20931.0,50.2172,50.3006,50.0782,50.1152,20931.0
2018-07-20 13:30:00,54.06,54.17,54.02,54.15,68711.0,50.0967,50.1986,50.0596,50.1801,68711.0
2018-07-20 14:00:00,54.13,54.29,54.13,54.28,18102.0,50.1616,50.3098,50.1616,50.3006,18102.0
2018-07-20 14:30:00,54.26,54.3,54.07,54.19,57432.0,50.282,50.3191,50.106,50.2172,57432.0
2018-07-20 15:00:00,54.18,54.26,53.97,53.97,29575.0,50.2079,50.282,50.0133,50.0133,29575.0
2018-07-20 15:30:00,53.97,54.07,53.87,53.93,103754.0,50.0133,50.106,49.9206,49.9762,103754.0
2018-07-23 09:30:00,53.94,53.94,53.25,53.4,30975.0,49.9855,49.9855,49.3461,49.4851,30975.0
2018-07-23 10:00:00,53.42,53.42,53.01,53.13,28219.0,49.5036,49.5036,49.1237,49.2349,28219.0
2018-07-23 10:30:00,53.19,53.31,53.11,53.11,13157.0,49.2905,49.4017,49.2163,49.2163,13157.0
2018-07-23 11:00:00,53.12,53.23,52.97,53.23,22288.0,49.2256,49.3275,49.0866,49.3275,22288.0
2018-07-23 11:30:00,53.22,53.53,53.19,53.49,37207.0,49.3183,49.6055,49.2905,49.5685,37207.0
2018-07-23 12:00:00,53.53,53.54,53.34,53.38,11980.0,49.6055,49.6148,49.4295,49.4665,11980.0
2018-07-23 12:30:00,53.38,53.5,53.31,53.31,15846.0,49.4665,49.5777,49.4017,49.4017,15846.0
2018-07-23 13:00:00,53.32,53.39,53.13,53.13,14965.0,49.4109,49.4758,49.2349,49.2349,14965.0
2018-07-23 13:30:00,53.14,53.23,53.09,53.1,24016.0,49.2441,49.3275,49.1978,49.2071,24016.0
2018-07-23 14:00:00,53.1,53.21,52.99,53.02,28911.0,49.2071,49.309,49.1051,49.1329,28911.0
2018-07-23 14:30:00,53.02,53.03,52.85,52.88,37316.0,49.1329,49.1422,48.9754,49.0032,37316.0
2018-07-23 15:00:00,52.9,52.96,52.85,52.86,66910.0,49.0217,49.0773,48.9754,48.9847,66910.0
2018-07-23 15:30:00,52.86,52.89,52.83,52.88,201717.0,48.9847,49.0125,48.9569,49.0032,201717.0
2018-07-24 09:30:00,53.52,54.5,53.52,54.06,38692.0,49.5963,50.5044,49.5963,50.0967,38692.0
2018-07-24 10:00:00,54.0,54.23,53.91,54.2,19075.0,50.0411,50.2542,49.9577,50.2264,19075.0
2018-07-24 10:30:00,54.16,54.42,54.03,54.12,44083.0,50.1894,50.4303,50.0689,50.1523,44083.0
2018-07-24 11:00:00,54.13,54.17,53.89,54.12,17266.0,50.1616,50.1986,49.9392,50.1523,17266.0
2018-07-24 11:30:00,54.09,54.16,53.89,53.97,20489.0,50.1245,50.1894,49.9392,50.0133,20489.0
2018-07-24 12:00:00,53.98,54.15,53.97,54.12,16091.0,50.0226,50.1801,50.0133,50.1523,16091.0
2018-07-24 12:30:00,54.11,54.12,53.91,53.96,70233.0,50.143,50.1523,49.9577,50.004,70233.0
2018-07-24 13:00:00,53.94,54.09,53.86,53.89,25374.0,49.9855,50.1245,49.9114,49.9392,25374.0
2018-07-24 13:30:00,53.87,53.97,53.72,53.8,55124.0,49.9206,50.0133,49.7816,49.8558,55124.0
2018-07-24 14:00:00,53.79,53.79,53.6,53.64,30734.0,49.8465,49.8465,49.6704,49.7075,30734.0
2018-07-24 14:30:00,53.62,53.72,53.6,53.66,24515.0,49.6889,49.7816,49.6704,49.726,24515.0
2018-07-24 15:00:00,53.65,53.85,53.65,53.82,21692.0,49.7167,49.9021,49.7167,49.8743,21692.0
2018-07-24 15:30:00,53.82,54.02,53.8,54.02,117954.0,49.8743,50.0596,49.8558,50.0596,117954.0
2018-07-25 09:30:00,53.79,54.15,53.19,53.98,18724.0,49.8465,50.1801,49.2905,50.0226,18724.0
2018-07-25 10:00:00,54.0,54.05,53.63,53.63,71298.0,50.0411,50.0874,49.6982,49.6982,71298.0
2018-07-25 10:30:00,53.66,53.82,53.42,53.46,16135.0,49.726,49.8743,49.5036,49.5407,16135.0
2018-07-25 11:00:00,53.43,53.56,53.33,53.49,25708.0,49.5129,49.6333,49.4202,49.5685,25708.0
2018-07-25 11:30:00,53.53,53.7,53.41,53.7,15200.0,49.6055,49.7631,49.4943,49.7631,15200.0
2018-07-25 12:00:00,53.71,53.76,53.58,53.76,10215.0,49.7724,49.8187,49.6519,49.8187,10215.0
2018-07-25 12:30:00,53.79,53.8,53.68,53.7,9906.0,49.8465,49.8558,49.7446,49.7631,9906.0
2018-07-25 13:00:00,53.7,53.78,53.67,53.74,9209.0,49.7631,49.8372,49.7353,49.8002,9209.0
2018-07-25 13:30:00,53.72,53.78,53.69,53.77,8702.0,49.7816,49.8372,49.7538,49.828,8702.0
2018-07-25 14:00:00,53.78,53.89,53.74,53.8,8805.0,49.8372,49.9392,49.8002,49.8558,8805.0
2018-07-25 14:30:00,53.81,53.89,53.77,53.79,11312.0,49.865,49.9392,49.828,49.8465,11312.0
2018-07-25 15:00:00,53.77,53.8,53.63,53.64,18804.0,49.828,49.8558,49.6982,49.7075,18804.0
2018-07-25 15:30:00,53.65,54.17,53.63,54.11,43721.0,49.7167,50.1986,49.6982,50.143,43721.0
2018-07-26 09:30:00,54.27,55.14,54.06,54.96,63253.0,50.2913,51.0975,50.0967,50.9307,63253.0
2018-07-26 10:00:00,55.05,55.24,54.97,55.23,23588.0,51.0141,51.1902,50.94,51.1809,23588.0
2018-07-26 10:30:00,55.28,55.88,55.28,55.88,51792.0,51.2272,51.7833,51.2272,51.7833,51792.0
2018-07-26 11:00:00,55.82,56.23,55.81,56.14,36392.0,51.7277,52.1076,51.7184,52.0242,36392.0
2018-07-26 11:30:00,56.13,56.27,55.94,56.1,40633.0,52.0149,52.1447,51.8389,51.9871,40633.0
2018-07-26 12:00:00,56.11,56.19,56.0,56.07,20577.0,51.9964,52.0705,51.8945,51.9593,20577.0
2018-07-26 12:30:00,56.06,56.07,55.77,55.77,20710.0,51.9501,51.9593,51.6813,51.6813,20710.0
2018-07-26 13:00:00,55.73,56.25,55.73,56.1,37440.0,51.6443,52.1261,51.6443,51.9871,37440.0
2018-07-26 13:30:00,56.14,56.14,55.91,56.08,39571.0,52.0242,52.0242,51.8111,51.9686,39571.0
2018-07-26 14:00:00,56.08,56.21,56.05,56.17,22076.0,51.9686,52.0891,51.9408,52.052,22076.0
2018-07-26 14:30:00,56.16,56.32,56.16,56.19,25027.0,52.0427,52.191,52.0427,52.0705,25027.0
2018-07-26 15:00:00,56.18,56.2,56.07,56.15,38255.0,52.0613,52.0798,51.9593,52.0335,38255.0
2018-07-26 15:30:00,56.14,56.24,55.96,56.0,187953.0,52.0242,52.1169,51.8574,51.8945,187953.0
2018-07-27 09:30:00,56.24,56.52,56.0,56.4,15609.0,52.1169,52.3763,51.8945,52.2651,15609.0
2018-07-27 10:00:00,56.34,56.46,56.12,56.12,89574.0,52.2095,52.3207,52.0057,52.0057,89574.0
2018-07-27 10:30:00,56.06,56.09,55.82,55.82,60058.0,51.9501,51.9779,51.7277,51.7277,60058.0
2018-07-27 11:00:00,55.8,55.95,55.73,55.81,42489.0,51.7091,51.8481,51.6443,51.7184,42489.0
2018-07-27 11:30:00,55.82,55.9,55.81,55.82,49630.0,51.7277,51.8018,51.7184,51.7277,49630.0
2018-07-27 12:00:00,55.82,55.93,55.73,55.8,69417.0,51.7277,51.8296,51.6443,51.7091,69417.0
2018-07-27 12:30:00,55.78,55.78,55.49,55.49,14930.0,51.6906,51.6906,51.4219,51.4219,14930.0
2018-07-27 13:00:00,55.47,55.59,55.41,55.57,6333.0,51.4033,51.5145,51.3477,51.496,6333.0
2018-07-27 13:30:00,55.58,55.64,55.46,55.64,7054.0,51.5053,51.5609,51.3941,51.5609,7054.0
2018-07-27 14:00:00,55.6,55.66,55.48,55.49,6407.0,51.5238,51.5794,51.4126,51.4219,6407.0
2018-07-27 14:30:00,55.49,55.62,55.46,55.52,10648.0,51.4219,51.5423,51.3941,51.4497,10648.0
2018-07-27 15:00:00,55.54,55.66,55.54,55.57,17759.0,51.4682,51.5794,51.4682,51.496,17759.0
2018-07-27 15:30:00,55.59,55.74,55.57,55.63,75074.0,51.5145,51.6535,51.496,51.5516,75074.0
2018-07-30 09:30:00,55.85,56.14,55.37,55.62,25838.0,51.7555,52.0242,51.3107,51.5423,25838.0
2018-07-30 10:00:00,55.66,55.67,55.28,55.45,26219.0,51.5794,51.5887,51.2272,51.3848,26219.0
2018-07-30 10:30:00,55.47,55.48,55.17,55.24,22222.0,51.4033,51.4126,51.1253,51.1902,22222.0
2018-07-30 11:00:00,55.22,55.31,55.1,55.21,17143.0,51.1716,51.255,51.0604,51.1624,17143.0
2018-07-30 11:30:00,55.21,55.35,55.08,55.31,11858.0,51.1624,51.2921,51.0419,51.255,11858.0
2018-07-30 12:00:00,55.29,55.29,55.1,55.17,20962.0,51.2365,51.2365,51.0604,51.1253,20962.0
2018-07-30 12:30:00,55.16,55.26,55.14,55.22,11765.0,51.116,51.2087,51.0975,51.1716,11765.0
2018-07-30 13:00:00,55.2,55.33,55.1,55.33,5700.0,51.1531,51.2736,51.0604,51.2736,5700.0
2018-07-30 13:30:00,55.33,55.37,55.2,55.32,10304.0,51.2736,51.3107,51.1531,51.2643,10304.0
2018-07-30 14:00:00,55.32,55.39,55.25,55.27,13669.0,51.2643,51.3292,51.1994,51.218,13669.0
2018-07-30 14:30:00,55.27,55.28,55.13,55.15,13238.0,51.218,51.2272,51.0882,51.1068,13238.0
2018-07-30 15:00:00,55.15,55.17,54.98,55.01,22991.0,51.1068,51.1253,50.9492,50.977,22991.0
2018-07-30 15:30:00,54.99,55.14,54.89,55.02,106184.0,50.9585,51.0975,50.8658,50.9863,106184.0
2018-07-31 09:30:00,55.45,55.8,55.41,55.79,15258.0,51.3848,51.7091,51.3477,51.6999,15258.0
2018-07-31 10:00:00,55.8,56.16,55.77,56.16,13230.0,51.7091,52.0427,51.6813,52.0427,13230.0
2018-07-31 10:30:00,56.18,56.3,56.08,56.08,9248.0,52.0613,52.1725,51.9686,51.9686,9248.0
2018-07-31 11:00:00,56.09,56.12,55.91,56.01,18797.0,51.9779,52.0057,51.8111,51.9037,18797.0
2018-07-31 11:30:00,56.03,56.29,56.03,56.26,29506.0,51.9223,52.1632,51.9223,52.1354,29506.0
2018-07-31 12:00:00,56.26,56.61,56.24,56.61,14363.0,52.1354,52.4597,52.1169,52.4597,14363.0
2018-07-31 12:30:00,56.57,56.7,56.49,56.7,8555.0,52.4227,52.5431,52.3485,52.5431,8555.0
2018-07-31 13:00:00,56.69,56.81,56.6,56.81,12333.0,52.5339,52.6451,52.4505,52.6451,12333.0
2018-07-31 13:30:00,56.83,56.85,56.73,56.73,10150.0,52.6636,52.6821,52.5709,52.5709,10150.0
2018-07-31 14:00:00,56.73,56.77,56.57,56.61,26359.0,52.5709,52.608,52.4227,52.4597,26359.0
2018-07-31 14:30:00,56.61,56.77,56.6,56.73,11272.0,52.4597,52.608,52.4505,52.5709,11272.0
2018-07-31 15:00:00,56.73,56.74,56.6,56.68,35579.0,52.5709,52.5802,52.4505,52.5246,35579.0
2018-07-31 15:30:00,56.68,56.78,56.65,56.67,93937.0,52.5246,52.6173,52.4968,52.5153,93937.0
2018-08-01 09:30:00,56.44,56.94,56.44,56.93,135908.0,52.3022,52.7655,52.3022,52.7563,135908.0
2018-08-01 10:00:00,56.92,56.98,56.62,56.79,33620.0,52.747,52.8026,52.469,52.6265,33620.0
2018-08-01 10:30:00,56.73,56.87,56.71,56.75,22018.0,52.5709,52.7007,52.5524,52.5895,22018.0
2018-08-01 11:00:00,56.72,56.8,56.52,56.57,51513.0,52.5617,52.6358,52.3763,52.4227,51513.0
2018-08-01 11:30:00,56.55,56.62,56.09,56.26,67084.0,52.4041,52.469,51.9779,52.1354,67084.0
2018-08-01 12:00:00,56.21,56.32,56.18,56.21,38253.0,52.0891,52.191,52.0613,52.0891,38253.0
2018-08-01 12:30:00,56.21,56.39,56.13,56.21,77114.0,52.0891,52.2559,52.0149,52.0891,77114.0
2018-08-01 13:00:00,56.21,56.21,56.0,56.11,20720.0,52.0891,52.0891,51.8945,51.9964,20720.0
2018-08-01 13:30:00,56.08,56.16,55.97,56.03,26959.0,51.9686,52.0427,51.8667,51.9223,26959.0
2018-08-01 14:00:00,56.07,56.11,55.87,56.05,41271.0,51.9593,51.9964,51.774,51.9408,41271.0
2018-08-01 14:30:00,56.05,56.23,55.97,56.23,35447.0,51.9408,52.1076,51.8667,52.1076,35447.0
2018-08-01 15:00:00,56.24,56.31,56.02,56.02,44224.0,52.1169,52.1817,51.913,51.913,44224.0
2018-08-01 15:30:00,56.02,56.13,55.73,55.82,340580.0,51.913,52.0149,51.6443,51.7277,340580.0
2018-08-02 09:30:00,55.39,55.44,54.99,55.44,167823.0,51.3292,51.3755,50.9585,51.3755,167823.0
2018-08-02 10:00:00,55.36,56.05,55.23,55.94,13309.0,51.3014,51.9408,51.1809,51.8389,13309.0
2018-08-02 10:30:00,55.95,55.97,55.62,55.66,11084.0,51.8481,51.8667,51.5423,51.5794,11084.0
2018-08-02 11:00:00,55.68,56.08,55.68,55.9,27307.0,51.5979,51.9686,51.5979,51.8018,27307.0
2018-08-02 11:30:00,55.91,55.98,55.8,55.86,13498.0,51.8111,51.8759,51.7091,51.7647,13498.0
2018-08-02 12:00:00,55.87,56.29,55.81,56.24,15416.0,51.774,52.1632,51.7184,52.1169,15416.0
2018-08-02 12:30:00,56.19,56.34,56.11,56.29,26101.0,52.0705,52.2095,51.9964,52.1632,26101.0
2018-08-02 13:00:00,56.27,56.35,56.23,56.3,23939.0,52.1447,52.2188,52.1076,52.1725,23939.0
2018-08-02 13:30:00,56.31,56.55,56.3,56.42,16767.0,52.1817,52.4041,52.1725,52.2837,16767.0
2018-08-02 14:00:00,56.41,56.42,56.09,56.11,17577.0,52.2744,52.2837,51.9779,51.9964,17577.0
2018-08-02 14:30:00,56.12,56.42,56.11,56.41,48174.0,52.0057,52.2837,51.9964,52.2744,48174.0
2018-08-02 15:00:00,56.41,56.42,56.26,56.29,44707.0,52.2744,52.2837,52.1354,52.1632,44707.0
2018-08-02 15:30:00,56.29,56.48,56.28,56.38,141799.0,52.1632,52.3393,52.1539,52.2466,141799.0
2018-08-03 09:30:00,58.75,60.79,58.68,60.26,231640.0,54.4429,56.3333,54.378,55.8421,231640.0
2018-08-03 10:00:00,60.26,61.06,60.02,60.91,265207.0,55.8421,56.5835,55.6197,56.4445,265207.0
2018-08-03 10:30:00,60.95,61.26,60.63,60.88,88106.0,56.4816,56.7688,56.185,56.4167,88106.0
2018-08-03 11:00:00,60.86,61.4,60.78,61.01,47503.0,56.3982,56.8986,56.324,56.5372,47503.0
2018-08-03 11:30:00,60.94,61.18,60.4,60.76,63308.0,56.4723,56.6947,55.9719,56.3055,63308.0
2018-08-03 12:00:00,60.73,60.91,60.42,60.8,51809.0,56.2777,56.4445,55.9904,56.3426,51809.0
2018-08-03 12:30:00,60.78,60.84,60.54,60.74,26266.0,56.324,56.3796,56.1016,56.287,26266.0
2018-08-03 13:00:00,60.83,60.95,60.71,60.8,64145.0,56.3704,56.4816,56.2592,56.3426,64145.0
2018-08-03 13:30:00,60.79,61.31,60.76,60.91,63234.0,56.3333,56.8152,56.3055,56.4445,63234.0
2018-08-03 14:00:00,60.9,61.2,60.75,60.94,56355.0,56.4352,56.7132,56.2962,56.4723,56355.0
2018-08-03 14:30:00,60.94,61.62,60.74,61.44,133130.0,56.4723,57.1024,56.287,56.9356,133130.0
2018-08-03 15:00:00,61.44,62.18,61.28,61.75,128042.0,56.9356,57.6214,56.7874,57.2229,128042.0
2018-08-03 15:30:00,61.76,61.79,61.43,61.55,283414.0,57.2322,57.26,56.9264,57.0376,283414.0
2018-08-06 09:30:00,62.34,62.47,61.32,61.88,62267.0,57.7697,57.8901,56.8244,57.3434,62267.0
2018-08-06 10:00:00,61.98,62.07,61.29,61.41,41355.0,57.4361,57.5195,56.7966,56.9078,41355.0
2018-08-06 10:30:00,61.38,61.91,61.36,61.84,19170.0,56.88,57.3712,56.8615,57.3063,19170.0
2018-08-06 11:00:00,61.85,62.04,61.63,61.81,26457.0,57.3156,57.4917,57.1117,57.2785,26457.0
2018-08-06 11:30:00,61.8,62.12,61.79,61.98,27415.0,57.2692,57.5658,57.26,57.4361,27415.0
2018-08-06 12:00:00,61.93,62.39,61.9,62.26,68967.0,57.3897,57.816,57.3619,57.6955,68967.0
2018-08-06 12:30:00,62.27,62.68,62.26,62.66,32432.0,57.7048,58.0847,57.6955,58.0662,32432.0
2018-08-06 13:00:00,62.64,62.74,62.53,62.65,47777.0,58.0477,58.1403,57.9457,58.0569,47777.0
2018-08-06 13:30:00,62.66,62.67,62.26,62.32,44330.0,58.0662,58.0755,57.6955,57.7511,44330.0
2018-08-06 14:00:00,62.32,62.42,62.28,62.37,34231.0,57.7511,57.8438,57.7141,57.7975,34231.0
2018-08-06 14:30:00,62.39,62.61,62.36,62.36,36870.0,57.816,58.0199,57.7882,57.7882,36870.0
2018-08-06 15:00:00,62.35,62.45,62.21,62.39,47135.0,57.7789,57.8716,57.6492,57.816,47135.0
2018-08-06 15:30:00,62.38,62.49,62.09,62.11,201481.0,57.8067,57.9087,57.538,57.5565,201481.0
2018-08-07 09:30:00,62.57,63.04,62.57,62.66,53617.0,57.9828,58.4183,57.9828,58.0662,53617.0
2018-08-07 10:00:00,62.7,62.82,62.63,62.77,48242.0,58.1033,58.2145,58.0384,58.1681,48242.0
2018-08-07 10:30:00,62.77,62.84,62.56,62.57,59074.0,58.1681,58.233,57.9735,57.9828,59074.0
2018-08-07 11:00:00,62.57,62.81,62.5,62.75,63553.0,57.9828,58.2052,57.9179,58.1496,63553.0
2018-08-07 11:30:00,62.79,62.9,62.67,62.73,50870.0,58.1867,58.2886,58.0755,58.1311,50870.0
2018-08-07 12:00:00,62.73,62.73,62.33,62.36,15410.0,58.1311,58.1311,57.7604,57.7882,15410.0
2018-08-07 12:30:00,62.35,62.39,62.11,62.29,27585.0,57.7789,57.816,57.5565,57.7233,27585.0
2018-08-07 13:00:00,62.31,62.53,62.3,62.41,51358.0,57.7419,57.9457,57.7326,57.8345,51358.0
2018-08-07 13:30:00,62.39,62.39,62.15,62.34,16333.0,57.816,57.816,57.5936,57.7697,16333.0
2018-08-07 14:00:00,62.36,62.36,62.16,62.26,20883.0,57.7882,57.7882,57.6029,57.6955,20883.0
2018-08-07 14:30:00,62.25,62.3,62.15,62.25,19224.0,57.6863,57.7326,57.5936,57.6863,19224.0
2018-08-07 15:00:00,62.26,62.29,62.16,62.23,34000.0,57.6955,57.7233,57.6029,57.6677,34000.0
2018-08-07 15:30:00,62.23,62.28,62.1,62.15,128507.0,57.6677,57.7141,57.5473,57.5936,128507.0
2018-08-08 09:30:00,62.16,62.36,61.2,61.49,59327.0,57.6029,57.7882,56.7132,56.982,59327.0
2018-08-08 10:00:00,61.5,61.56,61.1,61.18,36971.0,56.9912,57.0468,56.6206,56.6947,36971.0
2018-08-08 10:30:00,61.15,61.24,60.93,61.03,21869.0,56.6669,56.7503,56.463,56.5557,21869.0
2018-08-08 11:00:00,61.03,61.18,60.98,61.14,18377.0,56.5557,56.6947,56.5094,56.6576,18377.0
2018-08-08 11:30:00,61.14,61.36,61.13,61.21,23956.0,56.6576,56.8615,56.6484,56.7225,23956.0
2018-08-08 12:00:00,61.17,61.21,60.83,60.83,22451.0,56.6854,56.7225,56.3704,56.3704,22451.0
2018-08-08 12:30:00,60.82,60.96,60.78,60.84,19354.0,56.3611,56.4908,56.324,56.3796,19354.0
2018-08-08 13:00:00,60.86,61.12,60.86,61.05,21314.0,56.3982,56.6391,56.3982,56.5742,21314.0
2018-08-08 13:30:00,61.07,61.25,61.07,61.23,18588.0,56.5928,56.7596,56.5928,56.741,18588.0
2018-08-08 14:00:00,61.23,61.26,61.07,61.22,58239.0,56.741,56.7688,56.5928,56.7318,58239.0
2018-08-08 14:30:00,61.23,61.3,61.17,61.23,14974.0,56.741,56.8059,56.6854,56.741,14974.0
2018-08-08 15:00:00,61.19,61.43,61.11,61.4,36892.0,56.704,56.9264,56.6298,56.8986,36892.0
2018-08-08 15:30:00,61.43,61.46,61.32,61.37,68084.0,56.9264,56.9542,56.8244,56.8708,68084.0
2018-08-09 09:30:00,61.48,61.89,61.09,61.5,23816.0,56.9727,57.3526,56.6113,56.9912,23816.0
2018-08-09 10:00:00,61.51,61.74,61.33,61.35,33696.0,57.0005,57.2136,56.8337,56.8522,33696.0
2018-08-09 10:30:00,61.32,61.42,61.27,61.3,11486.0,56.8244,56.9171,56.7781,56.8059,11486.0
2018-08-09 11:00:00,61.33,61.39,60.92,61.01,26025.0,56.8337,56.8893,56.4538,56.5372,26025.0
2018-08-09 11:30:00,61.01,61.01,60.51,60.71,23060.0,56.5372,56.5372,56.0738,56.2592,23060.0
2018-08-09 12:00:00,60.72,60.84,60.66,60.82,9017.0,56.2684,56.3796,56.2128,56.3611,9017.0
2018-08-09 12:30:00,60.81,61.06,60.81,61.05,21638.0,56.3518,56.5835,56.3518,56.5742,21638.0
2018-08-09 13:00:00,61.05,61.05,60.93,61.01,12638.0,56.5742,56.5742,56.463,56.5372,12638.0
2018-08-09 13:30:00,61.0,61.13,60.98,61.13,15570.0,56.5279,56.6484,56.5094,56.6484,15570.0
2018-08-09 14:00:00,61.13,61.14,61.01,61.03,11259.0,56.6484,56.6576,56.5372,56.5557,11259.0
2018-08-09 14:30:00,61.04,61.12,60.85,60.93,27359.0,56.565,56.6391,56.3889,56.463,27359.0
2018-08-09 15:00:00,60.91,60.93,60.77,60.77,37140.0,56.4445,56.463,56.3148,56.3148,37140.0
2018-08-09 15:30:00,60.78,60.88,60.55,60.6,123155.0,56.324,56.4167,56.1109,56.1572,123155.0
2018-08-10 09:30:00,60.32,60.32,59.73,59.9,30265.0,55.8978,55.8978,55.351,55.5085,30265.0
2018-08-10 10:00:00,59.89,60.1,59.89,60.06,83535.0,55.4993,55.6939,55.4993,55.6568,83535.0
2018-08-10 10:30:00,60.06,60.29,60.0,60.29,52859.0,55.6568,55.87,55.6012,55.87,52859.0
2018-08-10 11:00:00,60.32,60.33,60.09,60.16,41399.0,55.8978,55.907,55.6846,55.7495,41399.0
2018-08-10 11:30:00,60.22,60.6,60.22,60.45,42339.0,55.8051,56.1572,55.8051,56.0182,42339.0
2018-08-10 12:00:00,60.38,60.74,60.32,60.68,14814.0,55.9534,56.287,55.8978,56.2314,14814.0
2018-08-10 12:30:00,60.68,60.71,60.63,60.67,10263.0,56.2314,56.2592,56.185,56.2221,10263.0
2018-08-10 13:00:00,60.7,60.73,60.63,60.67,7529.0,56.2499,56.2777,56.185,56.2221,7529.0
2018-08-10 13:30:00,60.71,60.71,60.49,60.51,12200.0,56.2592,56.2592,56.0553,56.0738,12200.0
2018-08-10 14:00:00,60.51,60.55,60.3,60.3,11624.0,56.0738,56.1109,55.8792,55.8792,11624.0
2018-08-10 14:30:00,60.29,60.49,60.29,60.44,15487.0,55.87,56.0553,55.87,56.009,15487.0
2018-08-10 15:00:00,60.43,60.62,60.35,60.5,22102.0,55.9997,56.1758,55.9256,56.0646,22102.0
2018-08-10 15:30:00,60.5,60.52,60.3,60.31,71390.0,56.0646,56.0831,55.8792,55.8885,71390.0
2018-08-13 09:30:00,60.37,60.68,60.23,60.45,10444.0,55.9441,56.2314,55.8143,56.0182,10444.0
2018-08-13 10:00:00,60.46,60.58,60.3,60.4,5959.0,56.0275,56.1387,55.8792,55.9719,5959.0
2018-08-13 10:30:00,60.35,60.36,60.2,60.2,7249.0,55.9256,55.9348,55.7865,55.7865,7249.0
2018-08-13 11:00:00,60.23,60.33,59.91,60.0,16435.0,55.8143,55.907,55.5178,55.6012,16435.0
2018-08-13 11:30:00,60.0,60.12,59.82,59.89,21121.0,55.6012,55.7124,55.4344,55.4993,21121.0
2018-08-13 12:00:00,59.86,59.93,59.71,59.76,12003.0,55.4715,55.5363,55.3325,55.3788,12003.0
2018-08-13 12:30:00,59.74,59.77,59.62,59.63,5100.0,55.3603,55.3881,55.2491,55.2583,5100.0
2018-08-13 13:00:00,59.64,59.93,59.56,59.92,27518.0,55.2676,55.5363,55.1935,55.5271,27518.0
2018-08-13 13:30:00,59.93,60.01,59.92,59.94,11233.0,55.5363,55.6105,55.5271,55.5456,11233.0
2018-08-13 14:00:00,59.91,60.08,59.91,60.06,27828.0,55.5178,55.6753,55.5178,55.6568,27828.0
2018-08-13 14:30:00,60.03,60.04,59.88,59.93,20031.0,55.629,55.6383,55.49,55.5363,20031.0
2018-08-13 15:00:00,59.92,59.98,59.85,59.85,26641.0,55.5271,55.5827,55.4622,55.4622,26641.0
2018-08-13 15:30:00,59.86,59.95,59.79,59.79,104340.0,55.4715,55.5549,55.4066,55.4066,104340.0
2018-08-14 09:30:00,60.01,60.18,59.75,60.13,6512.0,55.6105,55.768,55.3695,55.7217,6512.0
2018-08-14 10:00:00,60.13,60.15,59.76,60.15,15361.0,55.7217,55.7402,55.3788,55.7402,15361.0
2018-08-14 10:30:00,60.08,60.28,59.91,60.1,23902.0,55.6753,55.8607,55.5178,55.6939,23902.0
2018-08-14 11:00:00,60.11,60.42,60.11,60.35,27284.0,55.7031,55.9904,55.7031,55.9256,27284.0
2018-08-14 11:30:00,60.39,60.43,60.14,60.24,13529.0,55.9626,55.9997,55.7309,55.8236,13529.0
2018-08-14 12:00:00,60.28,60.4,60.25,60.3,11178.0,55.8607,55.9719,55.8329,55.8792,11178.0
2018-08-14 12:30:00,60.33,60.46,60.21,60.21,77642.0,55.907,56.0275,55.7958,55.7958,77642.0
2018-08-14 13:00:00,60.21,60.34,60.02,60.07,34397.0,55.7958,55.9163,55.6197,55.6661,34397.0
2018-08-14 13:30:00,60.06,60.1,59.96,60.09,14750.0,55.6568,55.6939,55.5641,55.6846,14750.0
2018-08-14 14:00:00,60.08,60.08,59.94,59.99,15945.0,55.6753,55.6753,55.5456,55.5919,15945.0
2018-08-14 14:30:00,59.99,60.07,59.94,59.95,10426.0,55.5919,55.6661,55.5456,55.5549,10426.0
2018-08-14 15:00:00,59.97,60.18,59.97,60.12,18400.0,55.5734,55.768,55.5734,55.7124,18400.0
2018-08-14 15:30:00,60.12,60.13,59.88,59.97,52639.0,55.7124,55.7217,55.49,55.5734,52639.0
2018-08-15 09:30:00,59.41,59.79,58.9,58.97,21181.0,55.0545,55.4066,54.5819,54.6467,21181.0
2018-08-15 10:00:00,59.02,59.02,58.4,58.45,36595.0,54.6931,54.6931,54.1185,54.1648,36595.0
2018-08-15 10:30:00,58.42,58.51,58.01,58.05,49139.0,54.137,54.2204,53.7571,53.7942,49139.0
2018-08-15 11:00:00,58.08,58.53,58.04,58.46,34429.0,53.822,54.239,53.7849,54.1741,34429.0
2018-08-15 11:30:00,58.49,58.69,58.44,58.5,34810.0,54.2019,54.3873,54.1556,54.2112,34810.0
2018-08-15 12:00:00,58.5,58.63,58.4,58.61,45641.0,54.2112,54.3317,54.1185,54.3131,45641.0
2018-08-15 12:30:00,58.62,58.95,58.61,58.93,30392.0,54.3224,54.6282,54.3131,54.6097,30392.0
2018-08-15 13:00:00,58.95,59.22,58.94,59.04,31690.0,54.6282,54.8784,54.6189,54.7116,31690.0
2018-08-15 13:30:00,59.05,59.18,59.03,59.12,28166.0,54.7209,54.8413,54.7023,54.7857,28166.0
2018-08-15 14:00:00,59.14,59.2,59.0,59.02,35444.0,54.8043,54.8599,54.6745,54.6931,35444.0
2018-08-15 14:30:00,59.03,59.12,58.96,59.12,33122.0,54.7023,54.7857,54.6375,54.7857,33122.0
2018-08-15 15:00:00,59.17,59.3,59.15,59.2,56167.0,54.8321,54.9525,54.8135,54.8599,56167.0
2018-08-15 15:30:00,59.2,59.4,59.16,59.24,130618.0,54.8599,55.0452,54.8228,54.8969,130618.0
2018-08-16 09:30:00,59.58,59.87,59.58,59.66,26391.0,55.212,55.4807,55.212,55.2861,26391.0
2018-08-16 10:00:00,59.67,59.9,59.51,59.66,10283.0,55.2954,55.5085,55.1471,55.2861,10283.0
2018-08-16 10:30:00,59.67,59.81,59.55,59.59,13151.0,55.2954,55.4251,55.1842,55.2213,13151.0
2018-08-16 11:00:00,59.6,59.98,59.59,59.93,17076.0,55.2305,55.5827,55.2213,55.5363,17076.0
2018-08-16 11:30:00,59.92,60.01,59.74,59.77,17146.0,55.5271,55.6105,55.3603,55.3881,17146.0
2018-08-16 12:00:00,59.75,60.08,59.75,59.99,25025.0,55.3695,55.6753,55.3695,55.5919,25025.0
2018-08-16 12:30:00,59.99,60.04,59.93,60.02,13081.0,55.5919,55.6383,55.5363,55.6197,13081.0
2018-08-16 13:00:00,60.0,60.08,59.99,60.02,9451.0,55.6012,55.6753,55.5919,55.6197,9451.0
2018-08-16 13:30:00,60.03,60.03,59.87,59.9,10010.0,55.629,55.629,55.4807,55.5085,10010.0
2018-08-16 14:00:00,59.9,60.03,59.86,59.9,17908.0,55.5085,55.629,55.4715,55.5085,17908.0
2018-08-16 14:30:00,59.9,60.02,59.83,60.0,31635.0,55.5085,55.6197,55.4437,55.6012,31635.0
2018-08-16 15:00:00,60.0,60.06,59.98,60.0,36547.0,55.6012,55.6568,55.5827,55.6012,36547.0
2018-08-16 15:30:00,59.99,60.01,59.83,59.88,60014.0,55.5919,55.6105,55.4437,55.49,60014.0
2018-08-17 09:30:00,59.83,60.92,59.83,60.65,33098.0,55.4437,56.4538,55.4437,56.2036,33098.0
2018-08-17 10:00:00,60.69,60.69,60.31,60.47,8277.0,56.2406,56.2406,55.8885,56.0368,8277.0
2018-08-17 10:30:00,60.44,60.53,60.28,60.32,18592.0,56.009,56.0924,55.8607,55.8978,18592.0
2018-08-17 11:00:00,60.32,60.6,60.32,60.59,16298.0,55.8978,56.1572,55.8978,56.148,16298.0
2018-08-17 11:30:00,60.59,60.65,60.34,60.44,25310.0,56.148,56.2036,55.9163,56.009,25310.0
2018-08-17 12:00:00,60.43,60.64,60.38,60.63,12151.0,55.9997,56.1943,55.9534,56.185,12151.0
2018-08-17 12:30:00,60.6,60.67,60.53,60.62,7800.0,56.1572,56.2221,56.0924,56.1758,7800.0
2018-08-17 13:00:00,60.64,60.76,60.62,60.63,9946.0,56.1943,56.3055,56.1758,56.185,9946.0
2018-08-17 13:30:00,60.67,60.69,60.56,60.64,10219.0,56.2221,56.2406,56.1202,56.1943,10219.0
2018-08-17 14:00:00,60.63,61.09,60.63,61.09,14077.0,56.185,56.6113,56.185,56.6113,14077.0
2018-08-17 14:30:00,61.06,61.28,60.99,61.27,26931.0,56.5835,56.7874,56.5186,56.7781,26931.0
2018-08-17 15:00:00,61.28,61.28,61.13,61.24,28550.0,56.7874,56.7874,56.6484,56.7503,28550.0
2018-08-17 15:30:00,61.25,61.26,61.12,61.13,72870.0,56.7596,56.7688,56.6391,56.6484,72870.0
2018-08-20 09:30:00,61.28,61.49,60.85,61.4,33808.0,56.7874,56.982,56.3889,56.8986,33808.0
2018-08-20 10:00:00,61.4,61.72,61.35,61.48,61657.0,56.8986,57.1951,56.8522,56.9727,61657.0
2018-08-20 10:30:00,61.48,61.51,61.08,61.11,46463.0,56.9727,57.0005,56.602,56.6298,46463.0
2018-08-20 11:00:00,61.12,61.59,61.1,61.58,20768.0,56.6391,57.0746,56.6206,57.0654,20768.0
2018-08-20 11:30:00,61.57,61.74,61.5,61.73,46942.0,57.0561,57.2136,56.9912,57.2044,46942.0
2018-08-20 12:00:00,61.7,61.71,61.61,61.63,22386.0,57.1766,57.1858,57.0932,57.1117,22386.0
2018-08-20 12:30:00,61.63,61.71,61.6,61.7,11251.0,57.1117,57.1858,57.0839,57.1766,11251.0
2018-08-20 13:00:00,61.71,61.88,61.71,61.88,66120.0,57.1858,57.3434,57.1858,57.3434,66120.0
2018-08-20 13:30:00,61.88,61.97,61.87,61.93,67200.0,57.3434,57.4268,57.3341,57.3897,67200.0
2018-08-20 14:00:00,61.92,61.97,61.85,61.96,62297.0,57.3805,57.4268,57.3156,57.4175,62297.0
2018-08-20 14:30:00,61.96,61.96,61.66,61.7,26710.0,57.4175,57.4175,57.1395,57.1766,26710.0
2018-08-20 15:00:00,61.69,61.75,61.67,61.73,36521.0,57.1673,57.2229,57.1488,57.2044,36521.0
2018-08-20 15:30:00,61.72,61.79,61.56,61.56,115013.0,57.1951,57.26,57.0468,57.0468,115013.0
2018-08-21 09:30:00,61.73,61.85,61.67,61.75,24994.0,57.2044,57.3156,57.1488,57.2229,24994.0
2018-08-21 10:00:00,61.85,61.91,61.62,61.82,31301.0,57.3156,57.3712,57.1024,57.2878,31301.0
2018-08-21 10:30:00,61.79,61.96,61.79,61.95,26592.0,57.26,57.4175,57.26,57.4083,26592.0
2018-08-21 11:00:00,61.96,62.41,61.95,62.07,50813.0,57.4175,57.8345,57.4083,57.5195,50813.0
2018-08-21 11:30:00,62.07,62.28,62.07,62.27,29762.0,57.5195,57.7141,57.5195,57.7048,29762.0
2018-08-21 12:00:00,62.24,62.4,62.23,62.35,13529.0,57.677,57.8253,57.6677,57.7789,13529.0
2018-08-21 12:30:00,62.37,62.5,62.37,62.48,9949.0,57.7975,57.9179,57.7975,57.8994,9949.0
2018-08-21 13:00:00,62.46,62.58,62.44,62.58,14427.0,57.8809,57.9921,57.8623,57.9921,14427.0
2018-08-21 13:30:00,62.57,62.59,62.46,62.46,17390.0,57.9828,58.0013,57.8809,57.8809,17390.0
2018-08-21 14:00:00,62.44,62.45,62.16,62.23,15166.0,57.8623,57.8716,57.6029,57.6677,15166.0
2018-08-21 14:30:00,62.17,62.24,62.14,62.16,11425.0,57.6121,57.677,57.5843,57.6029,11425.0
2018-08-21 15:00:00,62.18,62.24,62.13,62.22,17142.0,57.6214,57.677,57.5751,57.6585,17142.0
2018-08-21 15:30:00,62.2,62.24,62.07,62.13,62534.0,57.6399,57.677,57.5195,57.5751,62534.0
2018-08-22 09:30:00,61.5,61.63,61.08,61.13,79572.0,56.9912,57.1117,56.602,56.6484,79572.0
2018-08-22 10:00:00,61.11,61.31,60.64,60.7,42660.0,56.6298,56.8152,56.1943,56.2499,42660.0
2018-08-22 10:30:00,60.67,61.17,60.63,61.04,31866.0,56.2221,56.6854,56.185,56.565,31866.0
2018-08-22 11:00:00,61.06,61.12,60.98,61.01,24955.0,56.5835,56.6391,56.5094,56.5372,24955.0
2018-08-22 11:30:00,61.02,61.07,60.91,61.03,35357.0,56.5464,56.5928,56.4445,56.5557,35357.0
2018-08-22 12:00:00,61.04,61.07,60.91,60.98,26753.0,56.565,56.5928,56.4445,56.5094,26753.0
2018-08-22 12:30:00,60.99,61.18,60.93,61.13,15265.0,56.5186,56.6947,56.463,56.6484,15265.0
2018-08-22 13:00:00,61.11,61.27,61.11,61.27,8923.0,56.6298,56.7781,56.6298,56.7781,8923.0
2018-08-22 13:30:00,61.28,61.34,61.21,61.23,10800.0,56.7874,56.843,56.7225,56.741,10800.0
2018-08-22 14:00:00,61.25,61.3,61.07,61.1,13120.0,56.7596,56.8059,56.5928,56.6206,13120.0
2018-08-22 14:30:00,61.13,61.27,61.1,61.27,15273.0,56.6484,56.7781,56.6206,56.7781,15273.0
2018-08-22 15:00:00,61.27,61.34,61.23,61.25,54797.0,56.7781,56.843,56.741,56.7596,54797.0
2018-08-22 15:30:00,61.25,61.28,61.03,61.04,95381.0,56.7596,56.7874,56.5557,56.565,95381.0
2018-08-23 09:30:00,60.88,60.95,60.45,60.62,21568.0,56.4167,56.4816,56.0182,56.1758,21568.0
2018-08-23 10:00:00,60.61,61.0,60.61,60.89,9492.0,56.1665,56.5279,56.1665,56.426,9492.0
2018-08-23 10:30:00,60.86,60.97,60.5,60.57,22010.0,56.3982,56.5001,56.0646,56.1294,22010.0
2018-08-23 11:00:00,60.6,60.74,60.41,60.47,14342.0,56.1572,56.287,55.9812,56.0368,14342.0
2018-08-23 11:30:00,60.49,60.64,60.39,60.48,8851.0,56.0553,56.1943,55.9626,56.046,8851.0
2018-08-23 12:00:00,60.44,60.63,60.43,60.53,5749.0,56.009,56.185,55.9997,56.0924,5749.0
2018-08-23 12:30:00,60.56,60.61,60.36,60.36,5800.0,56.1202,56.1665,55.9348,55.9348,5800.0
2018-08-23 13:00:00,60.41,60.48,60.3,60.41,22644.0,55.9812,56.046,55.8792,55.9812,22644.0
2018-08-23 13:30:00,60.42,60.45,60.37,60.42,10261.0,55.9904,56.0182,55.9441,55.9904,10261.0
2018-08-23 14:00:00,60.43,60.62,60.43,60.62,7496.0,55.9997,56.1758,55.9997,56.1758,7496.0
2018-08-23 14:30:00,60.64,60.66,60.47,60.56,28164.0,56.1943,56.2128,56.0368,56.1202,28164.0
2018-08-23 15:00:00,60.57,60.65,60.5,60.6,13634.0,56.1294,56.2036,56.0646,56.1572,13634.0
2018-08-23 15:30:00,60.61,60.61,60.32,60.36,119662.0,56.1665,56.1665,55.8978,55.9348,119662.0
2018-08-24 09:30:00,60.64,60.77,60.35,60.38,9779.0,56.1943,56.3148,55.9256,55.9534,9779.0
2018-08-24 10:00:00,60.37,60.52,60.12,60.12,18676.0,55.9441,56.0831,55.7124,55.7124,18676.0
2018-08-24 10:30:00,60.13,60.31,60.06,60.2,19018.0,55.7217,55.8885,55.6568,55.7865,19018.0
2018-08-24 11:00:00,60.2,60.25,60.1,60.19,16713.0,55.7865,55.8329,55.6939,55.7773,16713.0
2018-08-24 11:30:00,60.19,60.28,60.1,60.22,11896.0,55.7773,55.8607,55.6939,55.8051,11896.0
2018-08-24 12:00:00,60.23,60.29,60.17,60.19,11198.0,55.8143,55.87,55.7587,55.7773,11198.0
2018-08-24 12:30:00,60.18,60.22,60.17,60.17,16005.0,55.768,55.8051,55.7587,55.7587,16005.0
2018-08-24 13:00:00,60.18,60.21,60.12,60.15,14486.0,55.768,55.7958,55.7124,55.7402,14486.0
2018-08-24 13:30:00,60.12,60.17,59.95,60.12,14538.0,55.7124,55.7587,55.5549,55.7124,14538.0
2018-08-24 14:00:00,60.14,60.27,60.03,60.25,15648.0,55.7309,55.8514,55.629,55.8329,15648.0
2018-08-24 14:30:00,60.24,60.37,60.23,60.27,13341.0,55.8236,55.9441,55.8143,55.8514,13341.0
2018-08-24 15:00:00,60.28,60.35,60.25,60.29,13607.0,55.8607,55.9256,55.8329,55.87,13607.0
2018-08-24 15:30:00,60.29,60.34,60.19,60.19,88426.0,55.87,55.9163,55.7773,55.7773,88426.0
2018-08-27 09:30:00,60.55,61.1,60.54,60.91,24328.0,56.1109,56.6206,56.1016,56.4445,24328.0
2018-08-27 10:00:00,61.03,61.19,60.98,60.99,16812.0,56.5557,56.704,56.5094,56.5186,16812.0
2018-08-27 10:30:00,60.98,61.04,60.87,60.97,16509.0,56.5094,56.565,56.4074,56.5001,16509.0
2018-08-27 11:00:00,61.0,61.03,60.78,60.96,20066.0,56.5279,56.5557,56.324,56.4908,20066.0
2018-08-27 11:30:00,60.95,61.06,60.9,61.0,24958.0,56.4816,56.5835,56.4352,56.5279,24958.0
2018-08-27 12:00:00,61.01,61.01,60.78,60.84,25554.0,56.5372,56.5372,56.324,56.3796,25554.0
2018-08-27 12:30:00,60.85,60.97,60.78,60.9,32363.0,56.3889,56.5001,56.324,56.4352,32363.0
2018-08-27 13:00:00,60.89,60.92,60.78,60.85,38618.0,56.426,56.4538,56.324,56.3889,38618.0
2018-08-27 13:30:00,60.84,60.85,60.75,60.84,20074.0,56.3796,56.3889,56.2962,56.3796,20074.0
2018-08-27 14:00:00,60.84,60.89,60.79,60.83,26363.0,56.3796,56.426,56.3333,56.3704,26363.0
2018-08-27 14:30:00,60.82,60.84,60.68,60.75,38078.0,56.3611,56.3796,56.2314,56.2962,38078.0
2018-08-27 15:00:00,60.76,60.79,60.67,60.76,44121.0,56.3055,56.3333,56.2221,56.3055,44121.0
2018-08-27 15:30:00,60.75,60.83,60.69,60.83,103987.0,56.2962,56.3704,56.2406,56.3704,103987.0
2018-08-28 09:30:00,61.09,61.26,60.59,60.62,19042.0,56.6113,56.7688,56.148,56.1758,19042.0
2018-08-28 10:00:00,60.64,60.7,60.3,60.3,18383.0,56.1943,56.2499,55.8792,55.8792,18383.0
2018-08-28 10:30:00,60.3,60.56,60.26,60.35,19475.0,55.8792,56.1202,55.8421,55.9256,19475.0
2018-08-28 11:00:00,60.4,60.6,60.32,60.49,16298.0,55.9719,56.1572,55.8978,56.0553,16298.0
2018-08-28 11:30:00,60.49,60.49,60.02,60.05,13151.0,56.0553,56.0553,55.6197,55.6475,13151.0
2018-08-28 12:00:00,60.03,60.18,60.01,60.04,12326.0,55.629,55.768,55.6105,55.6383,12326.0
2018-08-28 12:30:00,60.03,60.05,59.8,59.91,13048.0,55.629,55.6475,55.4159,55.5178,13048.0
2018-08-28 13:00:00,59.93,59.97,59.77,59.77,10456.0,55.5363,55.5734,55.3881,55.3881,10456.0
2018-08-28 13:30:00,59.8,59.98,59.77,59.88,15001.0,55.4159,55.5827,55.3881,55.49,15001.0
2018-08-28 14:00:00,59.88,60.17,59.88,60.13,41101.0,55.49,55.7587,55.49,55.7217,41101.0
2018-08-28 14:30:00,60.13,60.23,60.05,60.19,23174.0,55.7217,55.8143,55.6475,55.7773,23174.0
2018-08-28 15:00:00,60.19,60.3,60.15,60.26,39619.0,55.7773,55.8792,55.7402,55.8421,39619.0
2018-08-28 15:30:00,60.26,60.27,60.08,60.08,130097.0,55.8421,55.8514,55.6753,55.6753,130097.0
2018-08-29 09:30:00,60.23,60.23,59.54,59.55,18715.0,55.8143,55.8143,55.1749,55.1842,18715.0
2018-08-29 10:00:00,59.5,59.5,59.08,59.32,57349.0,55.1379,55.1379,54.7487,54.9711,57349.0
2018-08-29 10:30:00,59.32,59.6,59.21,59.59,39743.0,54.9711,55.2305,54.8691,55.2213,39743.0
2018-08-29 11:00:00,59.59,59.84,59.46,59.71,23535.0,55.2213,55.4529,55.1008,55.3325,23535.0
2018-08-29 11:30:00,59.7,60.01,59.6,60.0,119744.0,55.3232,55.6105,55.2305,55.6012,119744.0
2018-08-29 12:00:00,60.03,60.26,59.93,60.1,57826.0,55.629,55.8421,55.5363,55.6939,57826.0
2018-08-29 12:30:00,60.11,60.16,60.03,60.05,29017.0,55.7031,55.7495,55.629,55.6475,29017.0
2018-08-29 13:00:00,60.05,60.1,59.88,59.98,25404.0,55.6475,55.6939,55.49,55.5827,25404.0
2018-08-29 13:30:00,59.96,59.96,59.85,59.85,20710.0,55.5641,55.5641,55.4622,55.4622,20710.0
2018-08-29 14:00:00,59.86,60.0,59.85,59.95,42003.0,55.4715,55.6012,55.4622,55.5549,42003.0
2018-08-29 14:30:00,59.95,60.0,59.92,59.99,33944.0,55.5549,55.6012,55.5271,55.5919,33944.0
2018-08-29 15:00:00,59.99,60.05,59.86,60.0,95043.0,55.5919,55.6475,55.4715,55.6012,95043.0
2018-08-29 15:30:00,60.0,60.07,59.88,59.95,160827.0,55.6012,55.6661,55.49,55.5549,160827.0
2018-08-30 09:30:00,59.8,59.95,59.5,59.81,20377.0,55.4159,55.5549,55.1379,55.4251,20377.0
2018-08-30 10:00:00,59.75,59.76,59.32,59.38,7624.0,55.3695,55.3788,54.9711,55.0267,7624.0
2018-08-30 10:30:00,59.38,59.47,59.06,59.2,36621.0,55.0267,55.1101,54.7301,54.8599,36621.0
2018-08-30 11:00:00,59.19,59.28,59.1,59.25,17026.0,54.8506,54.934,54.7672,54.9062,17026.0
2018-08-30 11:30:00,59.26,59.34,59.14,59.21,25620.0,54.9155,54.9896,54.8043,54.8691,25620.0
2018-08-30 12:00:00,59.21,59.27,59.03,59.23,16372.0,54.8691,54.9247,54.7023,54.8877,16372.0
2018-08-30 12:30:00,59.24,59.45,59.18,59.41,13794.0,54.8969,55.0915,54.8413,55.0545,13794.0
2018-08-30 13:00:00,59.42,59.52,59.4,59.48,15205.0,55.0637,55.1564,55.0452,55.1193,15205.0
2018-08-30 13:30:00,59.49,59.49,59.34,59.34,8706.0,55.1286,55.1286,54.9896,54.9896,8706.0
2018-08-30 14:00:00,59.38,59.38,59.01,59.14,25274.0,55.0267,55.0267,54.6838,54.8043,25274.0
2018-08-30 14:30:00,59.11,59.27,59.09,59.2,24372.0,54.7765,54.9247,54.7579,54.8599,24372.0
2018-08-30 15:00:00,59.18,59.18,59.04,59.1,23963.0,54.8413,54.8413,54.7116,54.7672,23963.0
2018-08-30 15:30:00,59.09,59.19,59.05,59.18,65957.0,54.7579,54.8506,54.7209,54.8413,65957.0
2018-08-31 09:30:00,58.9,59.12,58.55,59.12,72912.0,54.5819,54.7857,54.2575,54.7857,72912.0
2018-08-31 10:00:00,59.12,59.43,59.05,59.23,43007.0,54.7857,55.073,54.7209,54.8877,43007.0
2018-08-31 10:30:00,59.27,59.31,59.19,59.27,4900.0,54.9247,54.9618,54.8506,54.9247,4900.0
2018-08-31 11:00:00,59.29,59.36,59.16,59.23,7279.0,54.9433,55.0081,54.8228,54.8877,7279.0
2018-08-31 11:30:00,59.21,59.26,59.06,59.08,12423.0,54.8691,54.9155,54.7301,54.7487,12423.0
2018-08-31 12:00:00,59.08,59.16,59.06,59.12,6300.0,54.7487,54.8228,54.7301,54.7857,6300.0
2018-08-31 12:30:00,59.13,59.24,59.03,59.17,14675.0,54.795,54.8969,54.7023,54.8321,14675.0
2018-08-31 13:00:00,59.19,59.23,59.14,59.18,16406.0,54.8506,54.8877,54.8043,54.8413,16406.0
2018-08-31 13:30:00,59.18,59.24,59.14,59.17,8481.0,54.8413,54.8969,54.8043,54.8321,8481.0
2018-08-31 14:00:00,59.18,59.18,59.0,59.06,12535.0,54.8413,54.8413,54.6745,54.7301,12535.0
2018-08-31 14:30:00,59.07,59.18,59.02,59.15,18403.0,54.7394,54.8413,54.6931,54.8135,18403.0
2018-08-31 15:00:00,59.14,59.26,59.12,59.14,18048.0,54.8043,54.9155,54.7857,54.8043,18048.0
2018-08-31 15:30:00,59.14,59.22,59.07,59.12,137463.0,54.8043,54.8784,54.7394,54.7857,137463.0
2018-09-04 09:30:00,59.08,59.3,58.61,58.76,18623.0,54.7487,54.9525,54.3131,54.4521,18623.0
2018-09-04 10:00:00,58.78,59.21,58.76,59.14,146332.0,54.4707,54.8691,54.4521,54.8043,146332.0
2018-09-04 10:30:00,59.09,59.17,58.84,59.0,18747.0,54.7579,54.8321,54.5263,54.6745,18747.0
2018-09-04 11:00:00,58.99,59.0,58.44,58.48,11260.0,54.6653,54.6745,54.1556,54.1926,11260.0
2018-09-04 11:30:00,58.53,58.64,58.46,58.51,7700.0,54.239,54.3409,54.1741,54.2204,7700.0
2018-09-04 12:00:00,58.54,58.54,58.22,58.23,16265.0,54.2482,54.2482,53.9517,53.961,16265.0
2018-09-04 12:30:00,58.25,58.31,58.13,58.3,23085.0,53.9795,54.0351,53.8683,54.0258,23085.0
2018-09-04 13:00:00,58.3,58.35,58.16,58.24,55773.0,54.0258,54.0722,53.8961,53.9702,55773.0
2018-09-04 13:30:00,58.23,58.35,58.21,58.35,32674.0,53.961,54.0722,53.9424,54.0722,32674.0
2018-09-04 14:00:00,58.34,58.7,58.34,58.66,15797.0,54.0629,54.3965,54.0629,54.3595,15797.0
2018-09-04 14:30:00,58.66,58.88,58.66,58.87,13515.0,54.3595,54.5633,54.3595,54.5541,13515.0
2018-09-04 15:00:00,58.87,58.87,58.67,58.67,18118.0,54.5541,54.5541,54.3687,54.3687,18118.0
2018-09-04 15:30:00,58.68,58.75,58.58,58.73,53220.0,54.378,54.4429,54.2853,54.4243,53220.0
2018-09-05 09:30:00,58.62,59.05,58.47,58.91,50280.0,54.3224,54.7209,54.1834,54.5911,50280.0
2018-09-05 10:00:00,58.92,59.01,58.66,58.92,9509.0,54.6004,54.6838,54.3595,54.6004,9509.0
2018-09-05 10:30:00,58.92,59.08,58.74,58.99,38216.0,54.6004,54.7487,54.4336,54.6653,38216.0
2018-09-05 11:00:00,58.99,59.1,58.93,59.0,42794.0,54.6653,54.7672,54.6097,54.6745,42794.0
2018-09-05 11:30:00,59.01,59.14,58.86,59.11,23727.0,54.6838,54.8043,54.5448,54.7765,23727.0
2018-09-05 12:00:00,59.1,59.26,59.08,59.22,16804.0,54.7672,54.9155,54.7487,54.8784,16804.0
2018-09-05 12:30:00,59.24,59.32,59.05,59.05,16609.0,54.8969,54.9711,54.7209,54.7209,16609.0
2018-09-05 13:00:00,59.04,59.16,58.98,59.15,31826.0,54.7116,54.8228,54.656,54.8135,31826.0
2018-09-05 13:30:00,59.14,59.19,59.0,59.03,14941.0,54.8043,54.8506,54.6745,54.7023,14941.0
2018-09-05 14:00:00,59.01,59.04,58.9,58.98,26759.0,54.6838,54.7116,54.5819,54.656,26759.0
2018-09-05 14:30:00,59.0,59.05,58.91,58.92,24145.0,54.6745,54.7209,54.5911,54.6004,24145.0
2018-09-05 15:00:00,58.92,59.1,58.9,59.04,45481.0,54.6004,54.7672,54.5819,54.7116,45481.0
2018-09-05 15:30:00,59.03,59.08,58.89,59.03,125625.0,54.7023,54.7487,54.5726,54.7023,125625.0
2018-09-06 09:30:00,59.09,59.48,58.67,58.89,15602.0,54.7579,55.1193,54.3687,54.5726,15602.0
2018-09-06 10:00:00,58.89,58.94,58.48,58.89,16982.0,54.5726,54.6189,54.1926,54.5726,16982.0
2018-09-06 10:30:00,58.89,58.89,58.6,58.67,12150.0,54.5726,54.5726,54.3038,54.3687,12150.0
2018-09-06 11:00:00,58.66,58.68,58.43,58.58,15112.0,54.3595,54.378,54.1463,54.2853,15112.0
2018-09-06 11:30:00,58.58,58.66,58.57,58.6,12605.0,54.2853,54.3595,54.276,54.3038,12605.0
2018-09-06 12:00:00,58.59,58.61,58.46,58.49,17999.0,54.2946,54.3131,54.1741,54.2019,17999.0
2018-09-06 12:30:00,58.49,58.62,58.49,58.55,12316.0,54.2019,54.3224,54.2019,54.2575,12316.0
2018-09-06 13:00:00,58.52,58.55,58.43,58.54,7224.0,54.2297,54.2575,54.1463,54.2482,7224.0
2018-09-06 13:30:00,58.54,58.62,58.52,58.57,12517.0,54.2482,54.3224,54.2297,54.276,12517.0
2018-09-06 14:00:00,58.58,58.64,58.46,58.46,18071.0,54.2853,54.3409,54.1741,54.1741,18071.0
2018-09-06 14:30:00,58.47,58.51,58.45,58.5,19993.0,54.1834,54.2204,54.1648,54.2112,19993.0
2018-09-06 15:00:00,58.5,58.51,58.45,58.5,41864.0,54.2112,54.2204,54.1648,54.2112,41864.0
2018-09-06 15:30:00,58.5,58.53,58.29,58.29,124028.0,54.2112,54.239,54.0166,54.0166,124028.0
2018-09-07 09:30:00,57.91,58.08,57.25,58.01,19031.0,53.7882,53.9461,53.1752,53.8811,19031.0
2018-09-07 10:00:00,57.93,58.14,57.85,58.09,11807.0,53.8068,54.0018,53.7325,53.9554,11807.0
2018-09-07 10:30:00,58.04,58.3,57.99,58.09,47170.0,53.909,54.1504,53.8625,53.9554,47170.0
2018-09-07 11:00:00,58.09,58.13,57.82,57.99,26488.0,53.9554,53.9925,53.7046,53.8625,26488.0
2018-09-07 11:30:00,57.99,58.06,57.89,57.91,34576.0,53.8625,53.9275,53.7696,53.7882,34576.0
2018-09-07 12:00:00,57.89,57.98,57.61,57.61,13752.0,53.7696,53.8532,53.5096,53.5096,13752.0
2018-09-07 12:30:00,57.65,57.66,57.42,57.6,16153.0,53.5467,53.556,53.3331,53.5003,16153.0
2018-09-07 13:00:00,57.57,57.57,57.39,57.56,17013.0,53.4724,53.4724,53.3052,53.4631,17013.0
2018-09-07 13:30:00,57.56,57.62,57.46,57.5,10704.0,53.4631,53.5188,53.3702,53.4074,10704.0
2018-09-07 14:00:00,57.51,57.61,57.46,57.58,52300.0,53.4167,53.5096,53.3702,53.4817,52300.0
2018-09-07 14:30:00,57.61,57.61,57.46,57.59,26690.0,53.5096,53.5096,53.3702,53.491,26690.0
2018-09-07 15:00:00,57.58,57.63,57.49,57.63,30267.0,53.4817,53.5281,53.3981,53.5281,30267.0
2018-09-07 15:30:00,57.62,58.16,57.61,58.09,201274.0,53.5188,54.0204,53.5096,53.9554,201274.0
2018-09-10 09:30:00,58.37,58.69,58.37,58.6,27429.0,54.2155,54.5127,54.2155,54.4291,27429.0
2018-09-10 10:00:00,58.48,58.71,58.43,58.64,17253.0,54.3176,54.5313,54.2712,54.4662,17253.0
2018-09-10 10:30:00,58.65,58.77,58.62,58.67,5503.0,54.4755,54.587,54.4477,54.4941,5503.0
2018-09-10 11:00:00,58.64,58.72,58.51,58.55,17828.0,54.4662,54.5406,54.3455,54.3827,17828.0
2018-09-10 11:30:00,58.53,58.59,58.42,58.48,9780.0,54.3641,54.4198,54.2619,54.3176,9780.0
2018-09-10 12:00:00,58.5,58.53,58.31,58.33,15571.0,54.3362,54.3641,54.1597,54.1783,15571.0
2018-09-10 12:30:00,58.33,58.42,58.28,58.29,8663.0,54.1783,54.2619,54.1319,54.1412,8663.0
2018-09-10 13:00:00,58.29,58.35,58.22,58.25,8670.0,54.1412,54.1969,54.0761,54.104,8670.0
2018-09-10 13:30:00,58.28,58.29,58.15,58.21,20236.0,54.1319,54.1412,54.0111,54.0669,20236.0
2018-09-10 14:00:00,58.2,58.21,58.1,58.16,16984.0,54.0576,54.0669,53.9647,54.0204,16984.0
2018-09-10 14:30:00,58.17,58.18,58.11,58.11,8162.0,54.0297,54.039,53.974,53.974,8162.0
2018-09-10 15:00:00,58.12,58.25,58.04,58.15,56168.0,53.9833,54.104,53.909,54.0111,56168.0
2018-09-10 15:30:00,58.14,58.25,58.02,58.19,65235.0,54.0018,54.104,53.8904,54.0483,65235.0
2018-09-11 09:30:00,57.81,57.93,57.56,57.8,131744.0,53.6953,53.8068,53.4631,53.686,131744.0
2018-09-11 10:00:00,57.97,58.24,57.95,58.17,9505.0,53.8439,54.0947,53.8254,54.0297,9505.0
2018-09-11 10:30:00,58.15,58.38,58.07,58.38,20425.0,54.0111,54.2248,53.9368,54.2248,20425.0
2018-09-11 11:00:00,58.38,58.7,58.37,58.7,20896.0,54.2248,54.522,54.2155,54.522,20896.0
2018-09-11 11:30:00,58.75,58.75,58.54,58.63,23442.0,54.5684,54.5684,54.3734,54.457,23442.0
2018-09-11 12:00:00,58.63,58.67,58.51,58.51,18324.0,54.457,54.4941,54.3455,54.3455,18324.0
2018-09-11 12:30:00,58.53,58.62,58.52,58.59,26451.0,54.3641,54.4477,54.3548,54.4198,26451.0
2018-09-11 13:00:00,58.62,58.62,58.5,58.58,8016.0,54.4477,54.4477,54.3362,54.4105,8016.0
2018-09-11 13:30:00,58.55,58.56,58.22,58.22,20468.0,54.3827,54.3919,54.0761,54.0761,20468.0
2018-09-11 14:00:00,58.23,58.26,58.18,58.18,12466.0,54.0854,54.1133,54.039,54.039,12466.0
2018-09-11 14:30:00,58.19,58.24,58.05,58.05,10830.0,54.0483,54.0947,53.9182,53.9182,10830.0
2018-09-11 15:00:00,58.06,58.16,58.05,58.09,12307.0,53.9275,54.0204,53.9182,53.9554,12307.0
2018-09-11 15:30:00,58.11,58.13,58.01,58.07,52814.0,53.974,53.9925,53.8811,53.9368,52814.0
2018-09-12 09:30:00,58.05,58.33,57.71,58.28,14688.0,53.9182,54.1783,53.6024,54.1319,14688.0
2018-09-12 10:00:00,58.26,58.28,57.7,57.78,37489.0,54.1133,54.1319,53.5932,53.6675,37489.0
2018-09-12 10:30:00,57.76,58.0,57.64,57.9,7899.0,53.6489,53.8718,53.5374,53.7789,7899.0
2018-09-12 11:00:00,57.9,58.22,57.76,58.15,14307.0,53.7789,54.0761,53.6489,54.0111,14307.0
2018-09-12 11:30:00,58.11,58.15,57.78,57.96,18693.0,53.974,54.0111,53.6675,53.8346,18693.0
2018-09-12 12:00:00,57.93,58.02,57.89,57.95,19516.0,53.8068,53.8904,53.7696,53.8254,19516.0
2018-09-12 12:30:00,57.92,58.03,57.9,58.0,6482.0,53.7975,53.8997,53.7789,53.8718,6482.0
2018-09-12 13:00:00,58.01,58.15,57.98,58.04,8913.0,53.8811,54.0111,53.8532,53.909,8913.0
2018-09-12 13:30:00,58.07,58.09,57.94,58.01,7280.0,53.9368,53.9554,53.8161,53.8811,7280.0
2018-09-12 14:00:00,58.03,58.06,57.96,58.06,6881.0,53.8997,53.9275,53.8346,53.9275,6881.0
2018-09-12 14:30:00,58.06,58.13,57.97,58.08,13783.0,53.9275,53.9925,53.8439,53.9461,13783.0
2018-09-12 15:00:00,58.12,58.16,58.03,58.08,17014.0,53.9833,54.0204,53.8997,53.9461,17014.0
2018-09-12 15:30:00,58.1,58.1,57.9,57.95,62405.0,53.9647,53.9647,53.7789,53.8254,62405.0
2018-09-13 09:30:00,58.3,58.65,58.24,58.34,9408.0,54.1504,54.4755,54.0947,54.1876,9408.0
2018-09-13 10:00:00,58.36,58.58,58.3,58.33,10900.0,54.2062,54.4105,54.1504,54.1783,10900.0
2018-09-13 10:30:00,58.33,58.73,58.33,58.68,21719.0,54.1783,54.5498,54.1783,54.5034,21719.0
2018-09-13 11:00:00,58.65,58.76,58.43,58.43,11186.0,54.4755,54.5777,54.2712,54.2712,11186.0
2018-09-13 11:30:00,58.39,58.66,58.37,58.61,13060.0,54.234,54.4848,54.2155,54.4384,13060.0
2018-09-13 12:00:00,58.59,58.65,58.53,58.61,12846.0,54.4198,54.4755,54.3641,54.4384,12846.0
2018-09-13 12:30:00,58.6,58.63,58.54,58.6,13450.0,54.4291,54.457,54.3734,54.4291,13450.0
2018-09-13 13:00:00,58.6,58.64,58.53,58.53,11601.0,54.4291,54.4662,54.3641,54.3641,11601.0
2018-09-13 13:30:00,58.53,58.6,58.47,58.47,15088.0,54.3641,54.4291,54.3083,54.3083,15088.0
2018-09-13 14:00:00,58.47,58.56,58.47,58.56,16416.0,54.3083,54.3919,54.3083,54.3919,16416.0
2018-09-13 14:30:00,58.57,58.61,58.53,58.56,17153.0,54.4012,54.4384,54.3641,54.3919,17153.0
2018-09-13 15:00:00,58.59,58.61,58.52,58.54,13128.0,54.4198,54.4384,54.3548,54.3734,13128.0
2018-09-13 15:30:00,58.52,58.52,58.36,58.45,48038.0,54.3548,54.3548,54.2062,54.2898,48038.0
2018-09-14 09:30:00,58.62,59.22,58.51,58.97,23497.0,54.4477,55.005,54.3455,54.7728,23497.0
2018-09-14 10:00:00,59.03,59.03,58.77,58.9,15723.0,54.8285,54.8285,54.587,54.7077,15723.0
2018-09-14 10:30:00,58.99,58.99,58.85,58.89,14857.0,54.7913,54.7913,54.6613,54.6985,14857.0
2018-09-14 11:00:00,58.89,59.18,58.85,59.15,24009.0,54.6985,54.9678,54.6613,54.9399,24009.0
2018-09-14 11:30:00,59.2,59.37,59.13,59.27,28057.0,54.9864,55.1443,54.9214,55.0514,28057.0
2018-09-14 12:00:00,59.3,59.3,58.85,58.97,20882.0,55.0793,55.0793,54.6613,54.7728,20882.0
2018-09-14 12:30:00,58.95,58.97,58.82,58.85,13334.0,54.7542,54.7728,54.6334,54.6613,13334.0
2018-09-14 13:00:00,58.83,58.96,58.83,58.93,44457.0,54.6427,54.7635,54.6427,54.7356,44457.0
2018-09-14 13:30:00,58.94,58.95,58.82,58.86,23722.0,54.7449,54.7542,54.6334,54.6706,23722.0
2018-09-14 14:00:00,58.88,58.97,58.83,58.89,35893.0,54.6892,54.7728,54.6427,54.6985,35893.0
2018-09-14 14:30:00,58.87,58.98,58.85,58.92,86806.0,54.6799,54.782,54.6613,54.7263,86806.0
2018-09-14 15:00:00,58.91,59.1,58.88,59.02,101726.0,54.717,54.8935,54.6892,54.8192,101726.0
2018-09-14 15:30:00,59.03,59.03,58.92,58.94,94735.0,54.8285,54.8285,54.7263,54.7449,94735.0
2018-09-17 09:30:00,59.05,59.29,58.82,58.9,18416.0,54.8471,55.07,54.6334,54.7077,18416.0
2018-09-17 10:00:00,58.89,58.89,58.6,58.74,13609.0,54.6985,54.6985,54.4291,54.5591,13609.0
2018-09-17 10:30:00,58.69,58.8,58.62,58.77,13785.0,54.5127,54.6149,54.4477,54.587,13785.0
2018-09-17 11:00:00,58.73,58.97,58.72,58.97,6124.0,54.5498,54.7728,54.5406,54.7728,6124.0
2018-09-17 11:30:00,58.97,59.0,58.78,58.84,10324.0,54.7728,54.8006,54.5963,54.652,10324.0
2018-09-17 12:00:00,58.85,58.89,58.58,58.61,12994.0,54.6613,54.6985,54.4105,54.4384,12994.0
2018-09-17 12:30:00,58.55,58.56,58.41,58.44,10849.0,54.3827,54.3919,54.2526,54.2805,10849.0
2018-09-17 13:00:00,58.42,58.43,58.22,58.32,12661.0,54.2619,54.2712,54.0761,54.169,12661.0
2018-09-17 13:30:00,58.3,58.49,58.29,58.41,8139.0,54.1504,54.3269,54.1412,54.2526,8139.0
2018-09-17 14:00:00,58.39,58.48,58.33,58.42,13642.0,54.234,54.3176,54.1783,54.2619,13642.0
2018-09-17 14:30:00,58.4,58.59,58.4,58.47,26959.0,54.2433,54.4198,54.2433,54.3083,26959.0
2018-09-17 15:00:00,58.46,58.46,58.22,58.33,22117.0,54.2991,54.2991,54.0761,54.1783,22117.0
2018-09-17 15:30:00,58.33,58.36,58.2,58.24,119088.0,54.1783,54.2062,54.0576,54.0947,119088.0
2018-09-18 09:30:00,58.45,58.45,57.94,57.95,33942.0,54.2898,54.2898,53.8161,53.8254,33942.0
2018-09-18 10:00:00,57.97,58.05,57.69,58.0,27246.0,53.8439,53.9182,53.5839,53.8718,27246.0
2018-09-18 10:30:00,58.01,58.3,57.85,58.3,13849.0,53.8811,54.1504,53.7325,54.1504,13849.0
2018-09-18 11:00:00,58.3,58.37,58.14,58.19,12826.0,54.1504,54.2155,54.0018,54.0483,12826.0
2018-09-18 11:30:00,58.26,58.51,58.19,58.48,24561.0,54.1133,54.3455,54.0483,54.3176,24561.0
2018-09-18 12:00:00,58.48,58.54,58.4,58.44,11800.0,54.3176,54.3734,54.2433,54.2805,11800.0
2018-09-18 12:30:00,58.45,58.5,58.41,58.45,12298.0,54.2898,54.3362,54.2526,54.2898,12298.0
2018-09-18 13:00:00,58.48,58.54,58.44,58.54,38126.0,54.3176,54.3734,54.2805,54.3734,38126.0
2018-09-18 13:30:00,58.56,58.79,58.5,58.79,23401.0,54.3919,54.6056,54.3362,54.6056,23401.0
2018-09-18 14:00:00,58.79,59.07,58.75,59.07,16480.0,54.6056,54.8656,54.5684,54.8656,16480.0
2018-09-18 14:30:00,59.05,59.1,58.99,59.05,18344.0,54.8471,54.8935,54.7913,54.8471,18344.0
2018-09-18 15:00:00,59.05,59.15,58.99,59.11,65433.0,54.8471,54.9399,54.7913,54.9028,65433.0
2018-09-18 15:30:00,59.11,59.13,59.04,59.05,75114.0,54.9028,54.9214,54.8378,54.8471,75114.0
2018-09-19 09:30:00,59.07,59.74,58.93,59.58,16081.0,54.8656,55.488,54.7356,55.3393,16081.0
2018-09-19 10:00:00,59.55,59.66,59.34,59.48,13079.0,55.3115,55.4136,55.1164,55.2465,13079.0
2018-09-19 10:30:00,59.47,59.56,59.4,59.43,28043.0,55.2372,55.3208,55.1722,55.2,28043.0
2018-09-19 11:00:00,59.42,59.54,59.04,59.1,37323.0,55.1907,55.3022,54.8378,54.8935,37323.0
2018-09-19 11:30:00,59.11,59.21,59.05,59.21,12703.0,54.9028,54.9957,54.8471,54.9957,12703.0
2018-09-19 12:00:00,59.23,59.37,59.19,59.32,13049.0,55.0143,55.1443,54.9771,55.0978,13049.0
2018-09-19 12:30:00,59.3,59.33,59.14,59.31,10192.0,55.0793,55.1071,54.9307,55.0886,10192.0
2018-09-19 13:00:00,59.34,59.39,59.21,59.21,13856.0,55.1164,55.1629,54.9957,54.9957,13856.0
2018-09-19 13:30:00,59.25,59.37,59.23,59.27,8771.0,55.0328,55.1443,55.0143,55.0514,8771.0
2018-09-19 14:00:00,59.26,59.29,59.14,59.16,14037.0,55.0421,55.07,54.9307,54.9492,14037.0
2018-09-19 14:30:00,59.12,59.2,59.1,59.15,15036.0,54.9121,54.9864,54.8935,54.9399,15036.0
2018-09-19 15:00:00,59.17,59.27,59.08,59.25,31545.0,54.9585,55.0514,54.8749,55.0328,31545.0
2018-09-19 15:30:00,59.25,59.51,59.23,59.51,143171.0,55.0328,55.2743,55.0143,55.2743,143171.0
2018-09-20 09:30:00,60.22,60.46,59.94,59.96,14853.0,55.9338,56.1567,55.6737,55.6923,14853.0
2018-09-20 10:00:00,59.95,60.36,59.92,60.23,24485.0,55.683,56.0638,55.6551,55.9431,24485.0
2018-09-20 10:30:00,60.23,60.8,60.2,60.63,43530.0,55.9431,56.4725,55.9152,56.3146,43530.0
2018-09-20 11:00:00,60.65,60.78,60.46,60.6,21441.0,56.3332,56.4539,56.1567,56.2867,21441.0
2018-09-20 11:30:00,60.6,60.71,60.45,60.6,40561.0,56.2867,56.3889,56.1474,56.2867,40561.0
2018-09-20 12:00:00,60.62,60.87,60.49,60.8,88363.0,56.3053,56.5375,56.1846,56.4725,88363.0
2018-09-20 12:30:00,60.81,61.25,60.74,61.24,29532.0,56.4818,56.8905,56.4168,56.8812,29532.0
2018-09-20 13:00:00,61.26,61.35,60.85,60.87,93264.0,56.8998,56.9834,56.5189,56.5375,93264.0
2018-09-20 13:30:00,60.87,60.96,60.63,60.81,73028.0,56.5375,56.6211,56.3146,56.4818,73028.0
2018-09-20 14:00:00,60.79,60.9,60.73,60.89,23833.0,56.4632,56.5654,56.4075,56.5561,23833.0
2018-09-20 14:30:00,60.9,60.94,60.82,60.86,44871.0,56.5654,56.6025,56.4911,56.5282,44871.0
2018-09-20 15:00:00,60.87,60.97,60.84,60.89,50962.0,56.5375,56.6304,56.5097,56.5561,50962.0
2018-09-20 15:30:00,60.89,60.98,60.84,60.9,124360.0,56.5561,56.6397,56.5097,56.5654,124360.0
2018-09-21 09:30:00,61.18,61.8,61.12,61.77,137861.0,56.8255,57.4013,56.7697,57.3735,137861.0
2018-09-21 10:00:00,61.74,61.88,61.6,61.81,28036.0,57.3456,57.4756,57.2156,57.4106,28036.0
2018-09-21 10:30:00,61.81,62.04,61.67,61.86,48221.0,57.4106,57.6242,57.2806,57.4571,48221.0
2018-09-21 11:00:00,61.8,61.85,61.47,61.47,94101.0,57.4013,57.4478,57.0948,57.0948,94101.0
2018-09-21 11:30:00,61.49,61.49,61.16,61.36,26495.0,57.1134,57.1134,56.8069,56.9926,26495.0
2018-09-21 12:00:00,61.37,61.49,61.21,61.37,34416.0,57.0019,57.1134,56.8533,57.0019,34416.0
2018-09-21 12:30:00,61.4,61.42,61.12,61.33,64895.0,57.0298,57.0484,56.7697,56.9648,64895.0
2018-09-21 13:00:00,61.33,61.36,61.21,61.28,13327.0,56.9648,56.9926,56.8533,56.9183,13327.0
2018-09-21 13:30:00,61.27,61.37,61.24,61.35,14248.0,56.9091,57.0019,56.8812,56.9834,14248.0
2018-09-21 14:00:00,61.37,61.41,61.26,61.3,17553.0,57.0019,57.0391,56.8998,56.9369,17553.0
2018-09-21 14:30:00,61.28,61.36,61.22,61.25,21833.0,56.9183,56.9926,56.8626,56.8905,21833.0
2018-09-21 15:00:00,61.25,61.29,61.14,61.19,30750.0,56.8905,56.9276,56.7883,56.8347,30750.0
2018-09-21 15:30:00,61.19,61.4,61.12,61.19,142568.0,56.8347,57.0298,56.7697,56.8347,142568.0
2018-09-24 09:30:00,61.02,61.06,60.82,61.06,18458.0,56.6768,56.714,56.4911,56.714,18458.0
2018-09-24 10:00:00,61.05,61.08,60.72,61.01,88974.0,56.7047,56.7326,56.3982,56.6676,88974.0
2018-09-24 10:30:00,60.98,61.08,60.83,61.04,85318.0,56.6397,56.7326,56.5004,56.6954,85318.0
2018-09-24 11:00:00,61.02,61.3,60.98,61.23,46380.0,56.6768,56.9369,56.6397,56.8719,46380.0
2018-09-24 11:30:00,61.21,61.43,61.14,61.32,29695.0,56.8533,57.0577,56.7883,56.9555,29695.0
2018-09-24 12:00:00,61.31,61.41,61.3,61.38,30010.0,56.9462,57.0391,56.9369,57.0112,30010.0
2018-09-24 12:30:00,61.4,61.42,61.31,61.31,16043.0,57.0298,57.0484,56.9462,56.9462,16043.0
2018-09-24 13:00:00,61.3,61.33,61.07,61.1,17770.0,56.9369,56.9648,56.7233,56.7512,17770.0
2018-09-24 13:30:00,61.12,61.37,61.11,61.32,71359.0,56.7697,57.0019,56.7604,56.9555,71359.0
2018-09-24 14:00:00,61.3,61.46,61.27,61.44,52053.0,56.9369,57.0855,56.9091,57.067,52053.0
2018-09-24 14:30:00,61.43,61.55,61.32,61.41,42945.0,57.0577,57.1691,56.9555,57.0391,42945.0
2018-09-24 15:00:00,61.4,61.43,61.23,61.27,30312.0,57.0298,57.0577,56.8719,56.9091,30312.0
2018-09-24 15:30:00,61.24,61.26,61.0,61.17,96357.0,56.8812,56.8998,56.6583,56.8162,96357.0
2018-09-25 09:30:00,61.21,61.21,60.68,60.73,104431.0,56.8533,56.8533,56.361,56.4075,104431.0
2018-09-25 10:00:00,60.73,61.08,60.7,61.07,101500.0,56.4075,56.7326,56.3796,56.7233,101500.0
2018-09-25 10:30:00,61.09,61.2,61.02,61.05,60747.0,56.7419,56.844,56.6768,56.7047,60747.0
2018-09-25 11:00:00,61.04,61.09,60.86,60.98,113878.0,56.6954,56.7419,56.5282,56.6397,113878.0
2018-09-25 11:30:00,61.01,61.04,60.92,60.95,46093.0,56.6676,56.6954,56.584,56.6118,46093.0
2018-09-25 12:00:00,60.93,61.15,60.92,61.14,15210.0,56.5933,56.7976,56.584,56.7883,15210.0
2018-09-25 12:30:00,61.15,61.15,61.01,61.06,7849.0,56.7976,56.7976,56.6676,56.714,7849.0
2018-09-25 13:00:00,61.02,61.06,60.98,61.01,14591.0,56.6768,56.714,56.6397,56.6676,14591.0
2018-09-25 13:30:00,61.02,61.13,60.98,61.12,42737.0,56.6768,56.779,56.6397,56.7697,42737.0
2018-09-25 14:00:00,61.08,61.21,61.05,61.17,19126.0,56.7326,56.8533,56.7047,56.8162,19126.0
2018-09-25 14:30:00,61.15,61.15,60.99,61.09,19334.0,56.7976,56.7976,56.649,56.7419,19334.0
2018-09-25 15:00:00,61.1,61.11,60.99,61.05,18654.0,56.7512,56.7604,56.649,56.7047,18654.0
2018-09-25 15:30:00,61.05,61.11,60.99,61.0,63141.0,56.7047,56.7604,56.649,56.6583,63141.0
2018-09-26 09:30:00,61.05,61.11,60.64,61.01,19551.0,56.7047,56.7604,56.3239,56.6676,19551.0
2018-09-26 10:00:00,61.0,61.02,60.63,60.8,4492.0,56.6583,56.6768,56.3146,56.4725,4492.0
2018-09-26 10:30:00,60.85,60.85,60.69,60.73,3583.0,56.5189,56.5189,56.3703,56.4075,3583.0
2018-09-26 11:00:00,60.73,60.73,60.58,60.62,6717.0,56.4075,56.4075,56.2682,56.3053,6717.0
2018-09-26 11:30:00,60.62,60.83,60.62,60.83,19743.0,56.3053,56.5004,56.3053,56.5004,19743.0
2018-09-26 12:00:00,60.85,61.0,60.85,60.98,23714.0,56.5189,56.6583,56.5189,56.6397,23714.0
2018-09-26 12:30:00,61.0,61.2,60.98,61.13,51252.0,56.6583,56.844,56.6397,56.779,51252.0
2018-09-26 13:00:00,61.16,61.19,61.0,61.08,8410.0,56.8069,56.8347,56.6583,56.7326,8410.0
2018-09-26 13:30:00,61.05,61.14,61.0,61.02,9212.0,56.7047,56.7883,56.6583,56.6768,9212.0
2018-09-26 14:00:00,61.03,61.24,61.02,61.12,7222.0,56.6861,56.8812,56.6768,56.7697,7222.0
2018-09-26 14:30:00,61.12,61.13,61.0,61.03,15615.0,56.7697,56.779,56.6583,56.6861,15615.0
2018-09-26 15:00:00,61.0,61.24,60.96,61.17,53769.0,56.6583,56.8812,56.6211,56.8162,53769.0
2018-09-26 15:30:00,61.18,61.2,60.81,61.0,256435.0,56.8255,56.844,56.4818,56.6583,256435.0
2018-09-27 09:30:00,61.06,61.23,60.77,61.11,26157.0,56.714,56.8719,56.4446,56.7604,26157.0
2018-09-27 10:00:00,61.13,61.41,61.09,61.33,12792.0,56.779,57.0391,56.7419,56.9648,12792.0
2018-09-27 10:30:00,61.34,61.43,61.2,61.23,4705.0,56.9741,57.0577,56.844,56.8719,4705.0
2018-09-27 11:00:00,61.23,61.27,61.09,61.27,10426.0,56.8719,56.9091,56.7419,56.9091,10426.0
2018-09-27 11:30:00,61.22,61.44,61.17,61.31,32969.0,56.8626,57.067,56.8162,56.9462,32969.0
2018-09-27 12:00:00,61.38,61.5,61.29,61.49,8374.0,57.0112,57.1227,56.9276,57.1134,8374.0
2018-09-27 12:30:00,61.48,61.51,61.32,61.4,7719.0,57.1041,57.132,56.9555,57.0298,7719.0
2018-09-27 13:00:00,61.38,61.5,61.29,61.5,25209.0,57.0112,57.1227,56.9276,57.1227,25209.0
2018-09-27 13:30:00,61.49,61.52,61.35,61.4,16807.0,57.1134,57.1413,56.9834,57.0298,16807.0
2018-09-27 14:00:00,61.4,61.44,61.3,61.36,15650.0,57.0298,57.067,56.9369,56.9926,15650.0
2018-09-27 14:30:00,61.34,61.34,61.03,61.07,13481.0,56.9741,56.9741,56.6861,56.7233,13481.0
2018-09-27 15:00:00,61.07,61.12,60.99,61.06,21938.0,56.7233,56.7697,56.649,56.714,21938.0
2018-09-27 15:30:00,61.06,61.13,60.96,61.02,67489.0,56.714,56.779,56.6211,56.6768,67489.0
2018-09-28 09:30:00,60.87,61.15,60.76,60.93,20441.0,56.5375,56.7976,56.4354,56.5933,20441.0
2018-09-28 10:00:00,60.98,61.1,60.84,61.1,56995.0,56.6397,56.7512,56.5097,56.7512,56995.0
2018-09-28 10:30:00,61.09,61.16,61.0,61.01,9624.0,56.7419,56.8069,56.6583,56.6676,9624.0
2018-09-28 11:00:00,61.01,61.03,60.91,61.0,6457.0,56.6676,56.6861,56.5747,56.6583,6457.0
2018-09-28 11:30:00,61.0,61.08,60.97,61.0,30962.0,56.6583,56.7326,56.6304,56.6583,30962.0
2018-09-28 12:00:00,61.0,61.1,60.99,61.06,9193.0,56.6583,56.7512,56.649,56.714,9193.0
2018-09-28 12:30:00,61.08,61.44,61.05,61.39,46954.0,56.7326,57.067,56.7047,57.0205,46954.0
2018-09-28 13:00:00,61.4,61.58,61.32,61.48,26095.0,57.0298,57.197,56.9555,57.1041,26095.0
2018-09-28 13:30:00,61.5,61.62,61.32,61.34,18400.0,57.1227,57.2341,56.9555,56.9741,18400.0
2018-09-28 14:00:00,61.31,61.36,61.23,61.28,10387.0,56.9462,56.9926,56.8719,56.9183,10387.0
2018-09-28 14:30:00,61.27,61.29,61.19,61.21,43731.0,56.9091,56.9276,56.8347,56.8533,43731.0
2018-09-28 15:00:00,61.2,61.22,61.03,61.17,15211.0,56.844,56.8626,56.6861,56.8162,15211.0
2018-09-28 15:30:00,61.17,61.29,61.13,61.26,62675.0,56.8162,56.9276,56.779,56.8998,62675.0
2018-10-01 09:30:00,61.75,61.88,61.34,61.57,8524.0,57.3549,57.4756,56.9741,57.1877,8524.0
2018-10-01 10:00:00,61.54,61.66,61.38,61.48,27136.0,57.1598,57.2713,57.0112,57.1041,27136.0
2018-10-01 10:30:00,61.44,61.48,61.25,61.34,6770.0,57.067,57.1041,56.8905,56.9741,6770.0
2018-10-01 11:00:00,61.34,61.34,61.12,61.13,5700.0,56.9741,56.9741,56.7697,56.779,5700.0
2018-10-01 11:30:00,61.13,61.13,60.94,61.04,12934.0,56.779,56.779,56.6025,56.6954,12934.0
2018-10-01 12:00:00,61.03,61.03,60.73,60.75,13076.0,56.6861,56.6861,56.4075,56.4261,13076.0
2018-10-01 12:30:00,60.74,60.8,60.61,60.66,18502.0,56.4168,56.4725,56.296,56.3425,18502.0
2018-10-01 13:00:00,60.64,60.82,60.64,60.69,21014.0,56.3239,56.4911,56.3239,56.3703,21014.0
2018-10-01 13:30:00,60.69,60.8,60.6,60.63,17150.0,56.3703,56.4725,56.2867,56.3146,17150.0
2018-10-01 14:00:00,60.62,60.7,60.59,60.67,24122.0,56.3053,56.3796,56.2775,56.3518,24122.0
2018-10-01 14:30:00,60.66,60.66,60.46,60.47,27146.0,56.3425,56.3425,56.1567,56.166,27146.0
2018-10-01 15:00:00,60.47,60.51,60.13,60.21,32952.0,56.166,56.2031,55.8502,55.9245,32952.0
2018-10-01 15:30:00,60.21,60.36,59.97,60.32,68762.0,55.9245,56.0638,55.7016,56.0267,68762.0
2018-10-02 09:30:00,60.26,60.83,60.26,60.39,17640.0,55.9709,56.5004,55.9709,56.0917,17640.0
2018-10-02 10:00:00,60.39,60.44,60.2,60.35,11342.0,56.0917,56.1381,55.9152,56.0545,11342.0
2018-10-02 10:30:00,60.3,60.31,59.98,60.07,17181.0,56.0081,56.0174,55.7109,55.7945,17181.0
2018-10-02 11:00:00,60.06,60.44,60.03,60.41,27100.0,55.7852,56.1381,55.7573,56.1103,27100.0
2018-10-02 11:30:00,60.41,60.6,60.41,60.48,25218.0,56.1103,56.2867,56.1103,56.1753,25218.0
2018-10-02 12:00:00,60.45,60.48,60.32,60.37,7100.0,56.1474,56.1753,56.0267,56.0731,7100.0
2018-10-02 12:30:00,60.38,60.53,60.34,60.53,10952.0,56.0824,56.2217,56.0452,56.2217,10952.0
2018-10-02 13:00:00,60.56,60.61,60.49,60.5,19080.0,56.2496,56.296,56.1846,56.1939,19080.0
2018-10-02 13:30:00,60.54,60.76,60.53,60.73,14733.0,56.231,56.4354,56.2217,56.4075,14733.0
2018-10-02 14:00:00,60.78,60.82,60.64,60.64,13136.0,56.4539,56.4911,56.3239,56.3239,13136.0
2018-10-02 14:30:00,60.66,60.69,60.56,60.58,13337.0,56.3425,56.3703,56.2496,56.2682,13337.0
2018-10-02 15:00:00,60.55,60.58,60.37,60.42,15961.0,56.2403,56.2682,56.0731,56.1196,15961.0
2018-10-02 15:30:00,60.42,60.7,60.42,60.67,73817.0,56.1196,56.3796,56.1196,56.3518,73817.0
2018-10-03 09:30:00,60.97,61.0,60.54,60.55,9070.0,56.6304,56.6583,56.231,56.2403,9070.0
2018-10-03 10:00:00,60.51,60.85,60.51,60.71,10453.0,56.2031,56.5189,56.2031,56.3889,10453.0
2018-10-03 10:30:00,60.71,60.87,60.6,60.7,13058.0,56.3889,56.5375,56.2867,56.3796,13058.0
2018-10-03 11:00:00,60.68,61.11,60.68,61.11,14435.0,56.361,56.7604,56.361,56.7604,14435.0
2018-10-03 11:30:00,61.09,61.21,60.96,61.12,14796.0,56.7419,56.8533,56.6211,56.7697,14796.0
2018-10-03 12:00:00,61.1,61.4,61.07,61.4,22054.0,56.7512,57.0298,56.7233,57.0298,22054.0
2018-10-03 12:30:00,61.41,61.46,61.23,61.26,5842.0,57.0391,57.0855,56.8719,56.8998,5842.0
2018-10-03 13:00:00,61.29,61.33,61.21,61.29,8231.0,56.9276,56.9648,56.8533,56.9276,8231.0
2018-10-03 13:30:00,61.31,61.38,61.25,61.27,7882.0,56.9462,57.0112,56.8905,56.9091,7882.0
2018-10-03 14:00:00,61.27,61.33,61.2,61.33,65490.0,56.9091,56.9648,56.844,56.9648,65490.0
2018-10-03 14:30:00,61.33,61.36,61.22,61.32,35444.0,56.9648,56.9926,56.8626,56.9555,35444.0
2018-10-03 15:00:00,61.31,61.31,61.0,61.01,20949.0,56.9462,56.9462,56.6583,56.6676,20949.0
2018-10-03 15:30:00,61.0,61.17,61.0,61.1,48021.0,56.6583,56.8162,56.6583,56.7512,48021.0
2018-10-04 09:30:00,60.85,61.17,60.72,61.16,13928.0,56.5189,56.8162,56.3982,56.8069,13928.0
2018-10-04 10:00:00,61.16,61.3,60.97,61.24,21972.0,56.8069,56.9369,56.6304,56.8812,21972.0
2018-10-04 10:30:00,61.23,61.4,61.14,61.32,12118.0,56.8719,57.0298,56.7883,56.9555,12118.0
2018-10-04 11:00:00,61.37,61.49,61.28,61.45,18231.0,57.0019,57.1134,56.9183,57.0762,18231.0
2018-10-04 11:30:00,61.44,61.47,61.24,61.26,13526.0,57.067,57.0948,56.8812,56.8998,13526.0
2018-10-04 12:00:00,61.25,61.25,60.87,60.91,27919.0,56.8905,56.8905,56.5375,56.5747,27919.0
2018-10-04 12:30:00,60.89,61.12,60.83,61.02,17054.0,56.5561,56.7697,56.5004,56.6768,17054.0
2018-10-04 13:00:00,61.04,61.07,60.75,60.91,11971.0,56.6954,56.7233,56.4261,56.5747,11971.0
2018-10-04 13:30:00,60.91,61.02,60.73,60.94,30256.0,56.5747,56.6768,56.4075,56.6025,30256.0
2018-10-04 14:00:00,60.94,61.02,60.78,60.8,23483.0,56.6025,56.6768,56.4539,56.4725,23483.0
2018-10-04 14:30:00,60.78,60.84,60.6,60.66,47095.0,56.4539,56.5097,56.2867,56.3425,47095.0
2018-10-04 15:00:00,60.66,60.9,60.55,60.55,95299.0,56.3425,56.5654,56.2403,56.2403,95299.0
2018-10-04 15:30:00,60.53,60.81,60.53,60.72,81057.0,56.2217,56.4818,56.2217,56.3982,81057.0
2018-10-05 09:30:00,60.61,61.04,60.39,60.5,31929.0,56.296,56.6954,56.0917,56.1939,31929.0
2018-10-05 10:00:00,60.44,60.48,60.11,60.11,22887.0,56.1381,56.1753,55.8316,55.8316,22887.0
2018-10-05 10:30:00,60.04,60.05,59.68,59.91,34062.0,55.7666,55.7759,55.4322,55.6459,34062.0
2018-10-05 11:00:00,59.9,60.01,59.81,59.87,55416.0,55.6366,55.7387,55.553,55.6087,55416.0
2018-10-05 11:30:00,59.87,59.9,59.4,59.4,67730.0,55.6087,55.6366,55.1722,55.1722,67730.0
2018-10-05 12:00:00,59.39,59.66,59.35,59.63,18314.0,55.1629,55.4136,55.1257,55.3858,18314.0
2018-10-05 12:30:00,59.62,59.63,59.45,59.48,16779.0,55.3765,55.3858,55.2186,55.2465,16779.0
2018-10-05 13:00:00,59.48,59.5,59.28,59.33,17326.0,55.2465,55.265,55.0607,55.1071,17326.0
2018-10-05 13:30:00,59.35,59.65,59.32,59.65,10677.0,55.1257,55.4044,55.0978,55.4044,10677.0
2018-10-05 14:00:00,59.62,59.76,59.58,59.67,21446.0,55.3765,55.5065,55.3393,55.4229,21446.0
2018-10-05 14:30:00,59.67,59.83,59.67,59.75,22438.0,55.4229,55.5715,55.4229,55.4972,22438.0
2018-10-05 15:00:00,59.75,59.79,59.63,59.66,16835.0,55.4972,55.5344,55.3858,55.4136,16835.0
2018-10-05 15:30:00,59.65,59.74,59.5,59.62,49010.0,55.4044,55.488,55.265,55.3765,49010.0
2018-10-08 09:30:00,59.0,59.24,58.53,58.78,86236.0,54.8006,55.0235,54.3641,54.5963,86236.0
2018-10-08 10:00:00,58.75,59.12,58.72,59.0,37575.0,54.5684,54.9121,54.5406,54.8006,37575.0
2018-10-08 10:30:00,59.02,59.07,58.96,59.06,24614.0,54.8192,54.8656,54.7635,54.8564,24614.0
2018-10-08 11:00:00,59.04,59.06,58.69,58.76,15241.0,54.8378,54.8564,54.5127,54.5777,15241.0
2018-10-08 11:30:00,58.76,58.76,58.45,58.54,32976.0,54.5777,54.5777,54.2898,54.3734,32976.0
2018-10-08 12:00:00,58.54,58.73,58.53,58.7,14595.0,54.3734,54.5498,54.3641,54.522,14595.0
2018-10-08 12:30:00,58.7,58.76,58.58,58.67,44948.0,54.522,54.5777,54.4105,54.4941,44948.0
2018-10-08 13:00:00,58.63,58.73,58.41,58.44,26120.0,54.457,54.5498,54.2526,54.2805,26120.0
2018-10-08 13:30:00,58.44,58.52,58.37,58.41,14551.0,54.2805,54.3548,54.2155,54.2526,14551.0
2018-10-08 14:00:00,58.41,58.61,58.37,58.46,40010.0,54.2526,54.4384,54.2155,54.2991,40010.0
2018-10-08 14:30:00,58.46,58.77,58.45,58.61,88229.0,54.2991,54.587,54.2898,54.4384,88229.0
2018-10-08 15:00:00,58.6,58.95,58.59,58.65,36833.0,54.4291,54.7542,54.4198,54.4755,36833.0
2018-10-08 15:30:00,58.66,58.93,58.59,58.91,166093.0,54.4848,54.7356,54.4198,54.717,166093.0
2018-10-09 09:30:00,58.78,58.93,58.23,58.46,43515.0,54.5963,54.7356,54.0854,54.2991,43515.0
2018-10-09 10:00:00,58.51,58.62,58.46,58.5,36267.0,54.3455,54.4477,54.2991,54.3362,36267.0
2018-10-09 10:30:00,58.53,58.59,58.07,58.08,14974.0,54.3641,54.4198,53.9368,53.9461,14974.0
2018-10-09 11:00:00,58.1,58.45,57.79,58.13,68652.0,53.9647,54.2898,53.6767,53.9925,68652.0
2018-10-09 11:30:00,58.15,58.15,57.71,57.85,15521.0,54.0111,54.0111,53.6024,53.7325,15521.0
2018-10-09 12:00:00,57.84,57.9,57.57,57.59,14788.0,53.7232,53.7789,53.4724,53.491,14788.0
2018-10-09 12:30:00,57.57,57.58,57.33,57.36,16526.0,53.4724,53.4817,53.2495,53.2774,16526.0
2018-10-09 13:00:00,57.35,57.43,57.29,57.35,13760.0,53.2681,53.3424,53.2123,53.2681,13760.0
2018-10-09 13:30:00,57.34,57.34,57.15,57.2,23637.0,53.2588,53.2588,53.0823,53.1287,23637.0
2018-10-09 14:00:00,57.19,57.19,56.9,56.91,35579.0,53.1195,53.1195,52.8501,52.8594,35579.0
2018-10-09 14:30:00,56.94,56.98,56.77,56.94,44587.0,52.8872,52.9244,52.7293,52.8872,44587.0
2018-10-09 15:00:00,56.94,57.03,56.68,56.68,40308.0,52.8872,52.9708,52.6458,52.6458,40308.0
2018-10-09 15:30:00,56.68,56.69,56.36,56.43,166881.0,52.6458,52.655,52.3485,52.4135,166881.0
2018-10-10 09:30:00,56.13,56.19,55.25,55.25,25737.0,52.1349,52.1906,51.3175,51.3175,25737.0
2018-10-10 10:00:00,55.25,55.69,55.22,55.63,44926.0,51.3175,51.7262,51.2897,51.6705,44926.0
2018-10-10 10:30:00,55.59,55.73,54.95,54.96,40333.0,51.6333,51.7634,51.0389,51.0482,40333.0
2018-10-10 11:00:00,54.96,54.96,54.34,54.44,30286.0,51.0482,51.0482,50.4723,50.5652,30286.0
2018-10-10 11:30:00,54.41,54.62,54.19,54.53,30298.0,50.5373,50.7324,50.333,50.6488,30298.0
2018-10-10 12:00:00,54.51,54.51,54.29,54.41,44996.0,50.6302,50.6302,50.4259,50.5373,44996.0
2018-10-10 12:30:00,54.38,54.43,54.21,54.32,16021.0,50.5095,50.5559,50.3516,50.4537,16021.0
2018-10-10 13:00:00,54.27,54.44,54.13,54.34,36627.0,50.4073,50.5652,50.2773,50.4723,36627.0
2018-10-10 13:30:00,54.31,54.34,54.17,54.25,22545.0,50.4444,50.4723,50.3144,50.3887,22545.0
2018-10-10 14:00:00,54.24,54.27,53.96,53.97,36210.0,50.3794,50.4073,50.1194,50.1286,36210.0
2018-10-10 14:30:00,54.0,54.09,53.82,54.05,41618.0,50.1565,50.2401,49.9893,50.2029,41618.0
2018-10-10 15:00:00,54.03,54.04,53.56,53.8,55684.0,50.1844,50.1937,49.7478,49.9707,55684.0
2018-10-10 15:30:00,53.82,53.82,53.21,53.29,142513.0,49.9893,49.9893,49.4227,49.497,142513.0
2018-10-11 09:30:00,52.93,53.88,52.74,53.76,51156.0,49.1627,50.045,48.9862,49.9336,51156.0
2018-10-11 10:00:00,53.76,53.84,53.15,53.29,84801.0,49.9336,50.0079,49.367,49.497,84801.0
2018-10-11 10:30:00,53.31,53.6,53.15,53.24,32731.0,49.5156,49.785,49.367,49.4506,32731.0
2018-10-11 11:00:00,53.18,53.3,52.78,53.15,29754.0,49.3949,49.5063,49.0233,49.367,29754.0
2018-10-11 11:30:00,53.13,53.75,53.06,53.74,74346.0,49.3484,49.9243,49.2834,49.915,74346.0
2018-10-11 12:00:00,53.67,53.74,53.41,53.62,46106.0,49.85,49.915,49.6085,49.8036,46106.0
2018-10-11 12:30:00,53.61,53.61,53.32,53.57,22397.0,49.7943,49.7943,49.5249,49.7571,22397.0
2018-10-11 13:00:00,53.53,53.56,53.28,53.39,33597.0,49.72,49.7478,49.4877,49.5899,33597.0
2018-10-11 13:30:00,53.41,53.46,53.04,53.04,56559.0,49.6085,49.6549,49.2648,49.2648,56559.0
2018-10-11 14:00:00,53.07,53.28,52.96,53.14,65046.0,49.2927,49.4877,49.1905,49.3577,65046.0
2018-10-11 14:30:00,53.13,53.18,52.38,52.9,87162.0,49.3484,49.3949,48.6518,49.1348,87162.0
2018-10-11 15:00:00,52.89,53.14,52.8,52.94,120646.0,49.1255,49.3577,49.0419,49.1719,120646.0
2018-10-11 15:30:00,52.95,53.09,52.61,52.72,219939.0,49.1812,49.3113,48.8654,48.9676,219939.0
2018-10-12 09:30:00,53.7,54.01,53.06,53.62,34198.0,49.8779,50.1658,49.2834,49.8036,34198.0
2018-10-12 10:00:00,53.62,53.65,53.14,53.22,66523.0,49.8036,49.8314,49.3577,49.432,66523.0
2018-10-12 10:30:00,53.17,53.26,52.96,53.05,15911.0,49.3856,49.4692,49.1905,49.2741,15911.0
2018-10-12 11:00:00,53.01,53.13,52.72,52.72,9000.0,49.237,49.3484,48.9676,48.9676,9000.0
2018-10-12 11:30:00,52.78,52.78,52.31,52.51,43409.0,49.0233,49.0233,48.5868,48.7726,43409.0
2018-10-12 12:00:00,52.51,52.51,51.97,52.04,66575.0,48.7726,48.7726,48.271,48.336,66575.0
2018-10-12 12:30:00,52.09,52.15,51.8,52.03,24002.0,48.3824,48.4382,48.1131,48.3267,24002.0
2018-10-12 13:00:00,51.99,52.56,51.89,52.39,47125.0,48.2896,48.819,48.1967,48.6611,47125.0
2018-10-12 13:30:00,52.26,52.38,52.13,52.24,8770.0,48.5403,48.6518,48.4196,48.5218,8770.0
2018-10-12 14:00:00,52.25,52.27,51.83,52.27,23704.0,48.5311,48.5496,48.141,48.5496,23704.0
2018-10-12 14:30:00,52.21,52.29,52.0,52.25,14001.0,48.4939,48.5682,48.2989,48.5311,14001.0
2018-10-12 15:00:00,52.27,52.49,52.1,52.45,41239.0,48.5496,48.754,48.3917,48.7168,41239.0
2018-10-12 15:30:00,52.43,53.0,52.35,52.84,220779.0,48.6982,49.2277,48.6239,49.0791,220779.0
2018-10-15 09:30:00,52.67,52.72,52.26,52.63,33872.0,48.9212,48.9676,48.5403,48.884,33872.0
2018-10-15 10:00:00,52.63,52.74,52.11,52.24,29573.0,48.884,48.9862,48.401,48.5218,29573.0
2018-10-15 10:30:00,52.26,52.3,52.13,52.22,15196.0,48.5403,48.5775,48.4196,48.5032,15196.0
2018-10-15 11:00:00,52.23,52.26,52.06,52.22,45057.0,48.5125,48.5403,48.3546,48.5032,45057.0
2018-10-15 11:30:00,52.21,52.21,51.99,51.99,27373.0,48.4939,48.4939,48.2896,48.2896,27373.0
2018-10-15 12:00:00,51.99,52.18,51.89,52.09,124652.0,48.2896,48.466,48.1967,48.3824,124652.0
2018-10-15 12:30:00,52.08,52.43,52.06,52.43,72037.0,48.3732,48.6982,48.3546,48.6982,72037.0
2018-10-15 13:00:00,52.41,52.65,52.39,52.52,8409.0,48.6797,48.9026,48.6611,48.7818,8409.0
2018-10-15 13:30:00,52.53,52.82,52.51,52.79,11303.0,48.7911,49.0605,48.7726,49.0326,11303.0
2018-10-15 14:00:00,52.8,52.8,52.56,52.66,15012.0,49.0419,49.0419,48.819,48.9119,15012.0
2018-10-15 14:30:00,52.66,53.1,52.65,52.97,21435.0,48.9119,49.3206,48.9026,49.1998,21435.0
2018-10-15 15:00:00,53.02,53.06,52.77,52.78,26932.0,49.2463,49.2834,49.014,49.0233,26932.0
2018-10-15 15:30:00,52.79,52.81,52.39,52.45,162565.0,49.0326,49.0512,48.6611,48.7168,162565.0
2018-10-16 09:30:00,52.98,52.98,52.18,52.6,18918.0,49.2091,49.2091,48.466,48.8561,18918.0
2018-10-16 10:00:00,52.6,52.86,52.46,52.75,27333.0,48.8561,49.0976,48.7261,48.9955,27333.0
2018-10-16 10:30:00,52.7,53.03,52.59,53.02,40950.0,48.949,49.2555,48.8469,49.2463,40950.0
2018-10-16 11:00:00,52.99,53.26,52.9,53.16,31210.0,49.2184,49.4692,49.1348,49.3763,31210.0
2018-10-16 11:30:00,53.15,53.15,53.02,53.07,16438.0,49.367,49.367,49.2463,49.2927,16438.0
2018-10-16 12:00:00,53.08,53.11,52.99,53.03,7171.0,49.302,49.3298,49.2184,49.2555,7171.0
2018-10-16 12:30:00,53.04,53.18,53.01,53.13,13808.0,49.2648,49.3949,49.237,49.3484,13808.0
2018-10-16 13:00:00,53.12,53.18,53.08,53.16,9200.0,49.3391,49.3949,49.302,49.3763,9200.0
2018-10-16 13:30:00,53.18,53.3,53.13,53.27,23615.0,49.3949,49.5063,49.3484,49.4785,23615.0
2018-10-16 14:00:00,53.29,53.32,53.24,53.29,13945.0,49.497,49.5249,49.4506,49.497,13945.0
2018-10-16 14:30:00,53.32,53.35,53.13,53.13,8228.0,49.5249,49.5528,49.3484,49.3484,8228.0
2018-10-16 15:00:00,53.11,53.3,53.08,53.25,25790.0,49.3298,49.5063,49.302,49.4599,25790.0
2018-10-16 15:30:00,53.25,53.48,53.14,53.42,92059.0,49.4599,49.6735,49.3577,49.6178,92059.0
2018-10-17 09:30:00,53.18,53.24,52.47,52.73,37164.0,49.3949,49.4506,48.7354,48.9769,37164.0
2018-10-17 10:00:00,52.66,52.77,52.5,52.59,28636.0,48.9119,49.014,48.7633,48.8469,28636.0
2018-10-17 10:30:00,52.62,52.62,52.12,52.23,23013.0,48.8747,48.8747,48.4103,48.5125,23013.0
2018-10-17 11:00:00,52.25,52.31,52.06,52.2,28181.0,48.5311,48.5868,48.3546,48.4846,28181.0
2018-10-17 11:30:00,52.2,52.39,52.15,52.37,14038.0,48.4846,48.6611,48.4382,48.6425,14038.0
2018-10-17 12:00:00,52.35,52.56,52.34,52.47,14239.0,48.6239,48.819,48.6147,48.7354,14239.0
2018-10-17 12:30:00,52.45,52.51,52.35,52.51,8261.0,48.7168,48.7726,48.6239,48.7726,8261.0
2018-10-17 13:00:00,52.51,52.54,52.39,52.44,17862.0,48.7726,48.8004,48.6611,48.7075,17862.0
2018-10-17 13:30:00,52.45,52.5,52.39,52.41,6965.0,48.7168,48.7633,48.6611,48.6797,6965.0
2018-10-17 14:00:00,52.4,52.53,52.22,52.32,13375.0,48.6704,48.7911,48.5032,48.5961,13375.0
2018-10-17 14:30:00,52.31,52.54,52.31,52.52,14503.0,48.5868,48.8004,48.5868,48.7818,14503.0
2018-10-17 15:00:00,52.5,52.61,52.46,52.59,20582.0,48.7633,48.8654,48.7261,48.8469,20582.0
2018-10-17 15:30:00,52.6,52.77,52.42,52.75,106605.0,48.8561,49.014,48.689,48.9955,106605.0
2018-10-18 09:30:00,52.0,52.37,51.82,52.18,36993.0,48.2989,48.6425,48.1317,48.466,36993.0
2018-10-18 10:00:00,52.25,52.99,52.23,52.99,15057.0,48.5311,49.2184,48.5125,49.2184,15057.0
2018-10-18 10:30:00,52.97,53.31,52.92,53.26,46415.0,49.1998,49.5156,49.1534,49.4692,46415.0
2018-10-18 11:00:00,53.19,53.21,52.56,52.57,25425.0,49.4042,49.4227,48.819,48.8283,25425.0
2018-10-18 11:30:00,52.55,52.55,51.79,51.87,26761.0,48.8097,48.8097,48.1038,48.1781,26761.0
2018-10-18 12:00:00,51.88,52.33,51.88,52.3,14739.0,48.1874,48.6054,48.1874,48.5775,14739.0
2018-10-18 12:30:00,52.23,52.37,52.22,52.27,16644.0,48.5125,48.6425,48.5032,48.5496,16644.0
2018-10-18 13:00:00,52.25,52.29,51.99,52.05,10473.0,48.5311,48.5682,48.2896,48.3453,10473.0
2018-10-18 13:30:00,52.03,52.03,51.5,51.57,22222.0,48.3267,48.3267,47.8344,47.8995,22222.0
2018-10-18 14:00:00,51.54,51.62,51.43,51.5,46545.0,47.8716,47.9459,47.7694,47.8344,46545.0
2018-10-18 14:30:00,51.48,51.59,51.46,51.52,61807.0,47.8159,47.918,47.7973,47.853,61807.0
2018-10-18 15:00:00,51.52,51.57,51.34,51.53,42572.0,47.853,47.8995,47.6858,47.8623,42572.0
2018-10-18 15:30:00,51.53,51.56,51.37,51.44,166357.0,47.8623,47.8902,47.7137,47.7787,166357.0
2018-10-19 09:30:00,51.57,52.29,51.01,51.42,22460.0,47.8995,48.5682,47.3793,47.7601,22460.0
2018-10-19 10:00:00,51.44,51.59,51.2,51.2,25171.0,47.7787,47.918,47.5558,47.5558,25171.0
2018-10-19 10:30:00,51.22,51.29,51.06,51.18,18928.0,47.5744,47.6394,47.4258,47.5372,18928.0
2018-10-19 11:00:00,51.2,51.47,51.14,51.2,14435.0,47.5558,47.8066,47.5001,47.5558,14435.0
2018-10-19 11:30:00,51.14,51.31,50.91,51.31,11599.0,47.5001,47.658,47.2864,47.658,11599.0
2018-10-19 12:00:00,51.35,51.35,50.81,50.89,6331.0,47.6951,47.6951,47.1936,47.2679,6331.0
2018-10-19 12:30:00,50.86,50.9,50.67,50.81,12688.0,47.24,47.2771,47.0635,47.1936,12688.0
2018-10-19 13:00:00,50.81,50.96,50.64,50.76,10610.0,47.1936,47.3329,47.0357,47.1471,10610.0
2018-10-19 13:30:00,50.79,50.82,50.68,50.69,18953.0,47.175,47.2028,47.0728,47.0821,18953.0
2018-10-19 14:00:00,50.66,50.7,50.42,50.67,9696.0,47.0542,47.0914,46.8313,47.0635,9696.0
2018-10-19 14:30:00,50.65,50.79,50.65,50.67,37286.0,47.0449,47.175,47.0449,47.0635,37286.0
2018-10-19 15:00:00,50.67,50.74,50.55,50.74,22137.0,47.0635,47.1285,46.9521,47.1285,22137.0
2018-10-19 15:30:00,50.73,50.73,50.57,50.59,68105.0,47.1192,47.1192,46.9706,46.9892,68105.0
2018-10-22 09:30:00,50.12,50.6,49.96,50.03,47910.0,46.5527,46.9985,46.4041,46.4691,47910.0
2018-10-22 10:00:00,50.01,50.11,49.87,50.01,28353.0,46.4505,46.5434,46.3205,46.4505,28353.0
2018-10-22 10:30:00,49.97,50.47,49.97,50.23,55274.0,46.4133,46.8778,46.4133,46.6548,55274.0
2018-10-22 11:00:00,50.23,50.47,50.1,50.41,22863.0,46.6548,46.8778,46.5341,46.822,22863.0
2018-10-22 11:30:00,50.42,50.44,49.95,50.05,35101.0,46.8313,46.8499,46.3948,46.4876,35101.0
2018-10-22 12:00:00,50.05,50.15,49.89,49.93,18369.0,46.4876,46.5805,46.339,46.3762,18369.0
2018-10-22 12:30:00,49.94,50.15,49.92,50.15,5808.0,46.3855,46.5805,46.3669,46.5805,5808.0
2018-10-22 13:00:00,50.13,50.43,50.1,50.4,59364.0,46.562,46.8406,46.5341,46.8127,59364.0
2018-10-22 13:30:00,50.39,50.48,50.31,50.35,14354.0,46.8034,46.887,46.7291,46.7663,14354.0
2018-10-22 14:00:00,50.34,50.34,50.2,50.23,14763.0,46.757,46.757,46.627,46.6548,14763.0
2018-10-22 14:30:00,50.24,50.42,50.16,50.35,106517.0,46.6641,46.8313,46.5898,46.7663,106517.0
2018-10-22 15:00:00,50.35,50.49,50.32,50.39,29285.0,46.7663,46.8963,46.7384,46.8034,29285.0
2018-10-22 15:30:00,50.39,50.47,50.12,50.15,195464.0,46.8034,46.8778,46.5527,46.5805,195464.0
2018-10-23 09:30:00,48.8,49.02,48.31,48.88,82322.0,45.3266,45.531,44.8715,45.4009,82322.0
2018-10-23 10:00:00,48.84,48.84,48.1,48.27,50320.0,45.3638,45.3638,44.6764,44.8343,50320.0
2018-10-23 10:30:00,48.24,48.33,48.08,48.15,97331.0,44.8065,44.8901,44.6579,44.7229,97331.0
2018-10-23 11:00:00,48.1,48.42,48.07,48.36,154770.0,44.6764,44.9737,44.6486,44.9179,154770.0
2018-10-23 11:30:00,48.32,48.4,48.02,48.11,107383.0,44.8808,44.9551,44.6021,44.6857,107383.0
2018-10-23 12:00:00,48.11,48.68,48.07,48.6,113425.0,44.6857,45.2152,44.6486,45.1409,113425.0
2018-10-23 12:30:00,48.62,48.83,48.51,48.64,49114.0,45.1594,45.3545,45.0573,45.178,49114.0
2018-10-23 13:00:00,48.64,48.99,48.62,48.89,33398.0,45.178,45.5031,45.1594,45.4102,33398.0
2018-10-23 13:30:00,48.91,48.93,48.57,48.6,29919.0,45.4288,45.4474,45.113,45.1409,29919.0
2018-10-23 14:00:00,48.61,48.8,48.53,48.8,167110.0,45.1501,45.3266,45.0758,45.3266,167110.0
2018-10-23 14:30:00,48.82,49.72,48.8,49.67,136666.0,45.3452,46.1811,45.3266,46.1347,136666.0
2018-10-23 15:00:00,49.63,49.67,49.4,49.4,65310.0,46.0975,46.1347,45.8839,45.8839,65310.0
2018-10-23 15:30:00,49.4,49.49,49.02,49.08,127390.0,45.8839,45.9675,45.531,45.5867,127390.0
2018-10-24 09:30:00,49.3,49.32,48.99,49.06,8893.0,45.791,45.8096,45.5031,45.5681,8893.0
2018-10-24 10:00:00,49.04,49.04,48.76,48.92,41783.0,45.5495,45.5495,45.2895,45.4381,41783.0
2018-10-24 10:30:00,48.93,49.05,48.6,48.6,25902.0,45.4474,45.5588,45.1409,45.1409,25902.0
2018-10-24 11:00:00,48.56,48.59,47.93,47.93,19824.0,45.1037,45.1316,44.5185,44.5185,19824.0
2018-10-24 11:30:00,47.93,48.54,47.91,48.45,25491.0,44.5185,45.0851,44.5,45.0015,25491.0
2018-10-24 12:00:00,48.45,48.45,48.16,48.19,11408.0,45.0015,45.0015,44.7322,44.76,11408.0
2018-10-24 12:30:00,48.18,48.18,47.82,47.94,11165.0,44.7507,44.7507,44.4164,44.5278,11165.0
2018-10-24 13:00:00,47.94,48.11,47.81,47.89,25751.0,44.5278,44.6857,44.4071,44.4814,25751.0
2018-10-24 13:30:00,47.86,47.98,47.76,47.8,8410.0,44.4535,44.565,44.3606,44.3978,8410.0
2018-10-24 14:00:00,47.79,47.79,47.45,47.64,64117.0,44.3885,44.3885,44.0727,44.2492,64117.0
2018-10-24 14:30:00,47.69,47.73,47.41,47.43,53742.0,44.2956,44.3328,44.0356,44.0541,53742.0
2018-10-24 15:00:00,47.41,47.41,46.88,46.88,76161.0,44.0356,44.0356,43.5433,43.5433,76161.0
2018-10-24 15:30:00,46.87,46.93,46.12,46.21,244744.0,43.534,43.5897,42.8374,42.921,244744.0
2018-10-25 09:30:00,46.65,47.0,46.3,46.93,71634.0,43.3296,43.6547,43.0046,43.5897,71634.0
2018-10-25 10:00:00,46.88,47.0,46.64,46.96,54578.0,43.5433,43.6547,43.3204,43.6176,54578.0
2018-10-25 10:30:00,46.96,47.41,46.86,47.23,35121.0,43.6176,44.0356,43.5247,43.8684,35121.0
2018-10-25 11:00:00,47.24,47.43,46.97,47.43,14034.0,43.8777,44.0541,43.6269,44.0541,14034.0
2018-10-25 11:30:00,47.46,47.47,47.3,47.43,19419.0,44.082,44.0913,43.9334,44.0541,19419.0
2018-10-25 12:00:00,47.44,47.6,47.34,47.36,50708.0,44.0634,44.212,43.9705,43.9891,50708.0
2018-10-25 12:30:00,47.33,47.64,47.33,47.64,26771.0,43.9612,44.2492,43.9612,44.2492,26771.0
2018-10-25 13:00:00,47.64,47.79,47.45,47.72,21746.0,44.2492,44.3885,44.0727,44.3235,21746.0
2018-10-25 13:30:00,47.73,47.97,47.72,47.86,27743.0,44.3328,44.5557,44.3235,44.4535,27743.0
2018-10-25 14:00:00,47.84,48.12,47.8,48.08,34517.0,44.4349,44.695,44.3978,44.6579,34517.0
2018-10-25 14:30:00,48.08,48.27,48.07,48.09,33744.0,44.6579,44.8343,44.6486,44.6672,33744.0
2018-10-25 15:00:00,48.1,48.16,48.02,48.08,32927.0,44.6764,44.7322,44.6021,44.6579,32927.0
2018-10-25 15:30:00,48.08,48.1,47.65,47.97,332347.0,44.6579,44.6764,44.2585,44.5557,332347.0
2018-10-26 09:30:00,47.27,47.35,46.9,47.22,18164.0,43.9055,43.9798,43.5619,43.8591,18164.0
2018-10-26 10:00:00,47.25,47.46,46.87,47.4,17098.0,43.8869,44.082,43.534,44.0263,17098.0
2018-10-26 10:30:00,47.38,47.38,47.05,47.13,31743.0,44.0077,44.0077,43.7012,43.7755,31743.0
2018-10-26 11:00:00,47.11,48.05,47.09,47.98,25821.0,43.7569,44.63,43.7383,44.565,25821.0
2018-10-26 11:30:00,48.01,48.62,48.01,48.54,69701.0,44.5928,45.1594,44.5928,45.0851,69701.0
2018-10-26 12:00:00,48.53,49.07,48.53,49.01,67026.0,45.0758,45.5774,45.0758,45.5217,67026.0
2018-10-26 12:30:00,49.07,49.45,48.87,49.31,35524.0,45.5774,45.9304,45.3916,45.8003,35524.0
2018-10-26 13:00:00,49.33,49.57,49.26,49.28,32804.0,45.8189,46.0418,45.7539,45.7725,32804.0
2018-10-26 13:30:00,49.26,49.54,49.13,49.47,44726.0,45.7539,46.0139,45.6331,45.9489,44726.0
2018-10-26 14:00:00,49.44,49.53,48.97,49.12,36270.0,45.9211,46.0047,45.4845,45.6238,36270.0
2018-10-26 14:30:00,49.08,49.17,48.38,48.4,83865.0,45.5867,45.6703,44.9365,44.9551,83865.0
2018-10-26 15:00:00,48.39,48.87,48.31,48.79,51785.0,44.9458,45.3916,44.8715,45.3173,51785.0
2018-10-26 15:30:00,48.78,49.04,48.53,48.79,130958.0,45.308,45.5495,45.0758,45.3173,130958.0
2018-10-29 09:30:00,50.14,51.16,50.08,51.0,153711.0,46.5712,47.5186,46.5155,47.37,153711.0
2018-10-29 10:00:00,51.0,51.24,50.87,51.09,64371.0,47.37,47.5929,47.2493,47.4536,64371.0
2018-10-29 10:30:00,51.13,51.31,50.89,51.27,57456.0,47.4908,47.658,47.2679,47.6208,57456.0
2018-10-29 11:00:00,51.22,51.45,50.86,51.03,76999.0,47.5744,47.788,47.24,47.3979,76999.0
2018-10-29 11:30:00,51.06,51.1,50.22,50.34,165953.0,47.4258,47.4629,46.6455,46.757,165953.0
2018-10-29 12:00:00,50.33,50.41,50.09,50.23,148957.0,46.7477,46.822,46.5248,46.6548,148957.0
2018-10-29 12:30:00,50.21,50.48,50.12,50.2,54477.0,46.6363,46.887,46.5527,46.627,54477.0
2018-10-29 13:00:00,50.2,50.51,50.2,50.27,41420.0,46.627,46.9149,46.627,46.692,41420.0
2018-10-29 13:30:00,50.3,50.44,50.22,50.28,30473.0,46.7199,46.8499,46.6455,46.7013,30473.0
2018-10-29 14:00:00,50.24,50.29,49.8,49.85,39021.0,46.6641,46.7106,46.2554,46.3019,39021.0
2018-10-29 14:30:00,49.84,49.86,49.48,49.69,88157.0,46.2926,46.3112,45.9582,46.1533,88157.0
2018-10-29 15:00:00,49.69,49.71,49.14,49.28,118980.0,46.1533,46.1718,45.6424,45.7725,118980.0
2018-10-29 15:30:00,49.24,49.64,48.82,49.47,286497.0,45.7353,46.1068,45.3452,45.9489,286497.0
2018-10-30 09:30:00,49.44,49.52,48.96,49.52,51755.0,45.9211,45.9954,45.4752,45.9954,51755.0
2018-10-30 10:00:00,49.61,49.82,49.33,49.61,23279.0,46.079,46.274,45.8189,46.079,23279.0
2018-10-30 10:30:00,49.63,49.65,49.15,49.21,31698.0,46.0975,46.1161,45.6517,45.7074,31698.0
2018-10-30 11:00:00,49.18,49.25,48.91,49.19,27051.0,45.6796,45.7446,45.4288,45.6889,27051.0
2018-10-30 11:30:00,49.19,49.45,49.15,49.15,38056.0,45.6889,45.9304,45.6517,45.6517,38056.0
2018-10-30 12:00:00,49.15,49.22,48.95,49.04,21715.0,45.6517,45.7167,45.4659,45.5495,21715.0
2018-10-30 12:30:00,49.03,49.22,48.88,48.9,24294.0,45.5402,45.7167,45.4009,45.4195,24294.0
2018-10-30 13:00:00,48.88,48.98,48.74,48.82,27695.0,45.4009,45.4938,45.2709,45.3452,27695.0
2018-10-30 13:30:00,48.83,49.22,48.73,49.21,29093.0,45.3545,45.7167,45.2616,45.7074,29093.0
2018-10-30 14:00:00,49.22,49.43,49.03,49.35,37747.0,45.7167,45.9118,45.5402,45.8375,37747.0
2018-10-30 14:30:00,49.34,49.78,49.24,49.72,45955.0,45.8282,46.2369,45.7353,46.1811,45955.0
2018-10-30 15:00:00,49.72,49.78,49.56,49.71,170891.0,46.1811,46.2369,46.0325,46.1718,170891.0
2018-10-30 15:30:00,49.72,49.94,49.62,49.85,157490.0,46.1811,46.3855,46.0883,46.3019,157490.0
2018-10-31 09:30:00,50.69,51.66,50.57,50.97,63236.0,47.0821,47.9831,46.9706,47.3422,63236.0
2018-10-31 10:00:00,50.98,51.43,50.84,51.39,37618.0,47.3515,47.7694,47.2214,47.7323,37618.0
2018-10-31 10:30:00,51.39,51.59,51.04,51.06,75276.0,47.7323,47.918,47.4072,47.4258,75276.0
2018-10-31 11:00:00,51.04,51.13,50.79,51.1,41045.0,47.4072,47.4908,47.175,47.4629,41045.0
2018-10-31 11:30:00,51.17,51.4,51.03,51.36,43142.0,47.5279,47.7416,47.3979,47.7044,43142.0
2018-10-31 12:00:00,51.35,51.39,51.03,51.14,23546.0,47.6951,47.7323,47.3979,47.5001,23546.0
2018-10-31 12:30:00,51.15,51.29,51.03,51.25,36470.0,47.5094,47.6394,47.3979,47.6022,36470.0
2018-10-31 13:00:00,51.26,51.41,51.14,51.17,29125.0,47.6115,47.7508,47.5001,47.5279,29125.0
2018-10-31 13:30:00,51.18,51.36,51.08,51.28,34624.0,47.5372,47.7044,47.4443,47.6301,34624.0
2018-10-31 14:00:00,51.27,51.34,50.94,50.95,58372.0,47.6208,47.6858,47.3143,47.3236,58372.0
2018-10-31 14:30:00,50.94,51.02,50.83,50.87,146251.0,47.3143,47.3886,47.2121,47.2493,146251.0
2018-10-31 15:00:00,50.86,51.06,50.71,50.83,71175.0,47.24,47.4258,47.1007,47.2121,71175.0
2018-10-31 15:30:00,50.81,50.85,50.47,50.52,125226.0,47.1936,47.2307,46.8778,46.9242,125226.0
2018-11-01 09:30:00,50.79,50.79,50.5,50.55,19171.0,47.175,47.175,46.9056,46.9521,19171.0
2018-11-01 10:00:00,50.5,51.23,50.44,51.19,30633.0,46.9056,47.5837,46.8499,47.5465,30633.0
2018-11-01 10:30:00,51.11,51.57,51.1,51.57,24667.0,47.4722,47.8995,47.4629,47.8995,24667.0
2018-11-01 11:00:00,51.6,51.67,51.36,51.58,53861.0,47.9273,47.9923,47.7044,47.9087,53861.0
2018-11-01 11:30:00,51.62,51.91,51.56,51.91,21135.0,47.9459,48.2153,47.8902,48.2153,21135.0
2018-11-01 12:00:00,51.86,52.16,51.84,52.16,42756.0,48.1688,48.4475,48.1502,48.4475,42756.0
2018-11-01 12:30:00,52.17,52.41,52.17,52.36,55599.0,48.4568,48.6797,48.4568,48.6332,55599.0
2018-11-01 13:00:00,52.38,52.69,52.2,52.69,22495.0,48.6518,48.9397,48.4846,48.9397,22495.0
2018-11-01 13:30:00,52.72,52.81,52.27,52.53,74473.0,48.9676,49.0512,48.5496,48.7911,74473.0
2018-11-01 14:00:00,52.51,52.62,52.45,52.6,33445.0,48.7726,48.8747,48.7168,48.8561,33445.0
2018-11-01 14:30:00,52.6,52.62,52.51,52.57,30400.0,48.8561,48.8747,48.7726,48.8283,30400.0
2018-11-01 15:00:00,52.56,52.58,52.27,52.28,62046.0,48.819,48.8376,48.5496,48.5589,62046.0
2018-11-01 15:30:00,52.27,53.04,52.21,52.76,297344.0,48.5496,49.2648,48.4939,49.0048,297344.0
2018-11-02 09:30:00,58.06,61.4,56.98,58.32,410292.0,53.9275,57.0298,52.9244,54.169,410292.0
2018-11-02 10:00:00,58.41,58.83,57.5,57.76,82368.0,54.2526,54.6427,53.4074,53.6489,82368.0
2018-11-02 10:30:00,57.77,58.37,56.96,58.1,110922.0,53.6582,54.2155,52.9058,53.9647,110922.0
2018-11-02 11:00:00,58.1,58.38,57.64,57.69,60592.0,53.9647,54.2248,53.5374,53.5839,60592.0
2018-11-02 11:30:00,57.7,58.26,57.2,58.06,53653.0,53.5932,54.1133,53.1287,53.9275,53653.0
2018-11-02 12:00:00,58.11,58.21,57.75,57.97,81488.0,53.974,54.0669,53.6396,53.8439,81488.0
2018-11-02 12:30:00,57.95,58.13,57.49,57.64,62527.0,53.8254,53.9925,53.3981,53.5374,62527.0
2018-11-02 13:00:00,57.58,57.8,57.1,57.68,80645.0,53.4817,53.686,53.0359,53.5746,80645.0
2018-11-02 13:30:00,57.67,57.74,56.95,57.48,56804.0,53.5653,53.6303,52.8965,53.3888,56804.0
2018-11-02 14:00:00,57.5,57.5,56.34,57.32,52988.0,53.4074,53.4074,52.33,53.2402,52988.0
2018-11-02 14:30:00,57.29,57.32,56.71,57.18,82207.0,53.2123,53.2402,52.6736,53.1102,82207.0
2018-11-02 15:00:00,57.22,57.46,56.89,57.19,88476.0,53.1473,53.3702,52.8408,53.1195,88476.0
2018-11-02 15:30:00,57.19,57.45,56.79,56.98,278744.0,53.1195,53.3609,52.7479,52.9244,278744.0
2018-11-05 09:30:00,57.31,57.46,56.06,56.27,72667.0,53.2309,53.3702,52.0699,52.2649,72667.0
2018-11-05 10:00:00,56.34,56.42,55.79,56.2,41715.0,52.33,52.4043,51.8191,52.1999,41715.0
2018-11-05 10:30:00,56.2,56.86,56.17,56.84,28478.0,52.1999,52.8129,52.1721,52.7944,28478.0
2018-11-05 11:00:00,56.87,57.08,55.64,55.64,96214.0,52.8222,53.0173,51.6798,51.6798,96214.0
2018-11-05 11:30:00,55.59,56.01,55.16,55.19,60636.0,51.6333,52.0234,51.2339,51.2618,60636.0
2018-11-05 12:00:00,55.21,55.75,55.21,55.5,61307.0,51.2804,51.7819,51.2804,51.5497,61307.0
2018-11-05 12:30:00,55.51,55.51,54.95,55.18,27322.0,51.559,51.559,51.0389,51.2525,27322.0
2018-11-05 13:00:00,55.18,55.38,54.97,55.35,41622.0,51.2525,51.4383,51.0575,51.4104,41622.0
2018-11-05 13:30:00,55.34,55.77,55.34,55.49,45782.0,51.4011,51.8005,51.4011,51.5405,45782.0
2018-11-05 14:00:00,55.47,55.61,55.3,55.55,33050.0,51.5219,51.6519,51.364,51.5962,33050.0
2018-11-05 14:30:00,55.55,55.82,55.49,55.7,42196.0,51.5962,51.847,51.5405,51.7355,42196.0
2018-11-05 15:00:00,55.7,55.79,55.56,55.67,80061.0,51.7355,51.8191,51.6055,51.7076,80061.0
2018-11-05 15:30:00,55.69,55.73,55.52,55.64,210867.0,51.7262,51.7634,51.5683,51.6798,210867.0
2018-11-06 09:30:00,55.53,56.06,55.0,56.01,61753.0,51.5776,52.0699,51.0853,52.0234,61753.0
2018-11-06 10:00:00,56.0,56.0,55.32,55.88,79202.0,52.0142,52.0142,51.3826,51.9027,79202.0
2018-11-06 10:30:00,55.88,56.13,55.87,55.99,32862.0,51.9027,52.1349,51.8934,52.0049,32862.0
2018-11-06 11:00:00,55.98,55.98,55.65,55.8,80251.0,51.9956,51.9956,51.6891,51.8284,80251.0
2018-11-06 11:30:00,55.8,55.88,55.53,55.61,56761.0,51.8284,51.9027,51.5776,51.6519,56761.0
2018-11-06 12:00:00,55.62,55.71,55.45,55.62,41632.0,51.6612,51.7448,51.5033,51.6612,41632.0
2018-11-06 12:30:00,55.62,55.72,55.37,55.39,34813.0,51.6612,51.7541,51.429,51.4476,34813.0
2018-11-06 13:00:00,55.4,55.61,55.39,55.44,41920.0,51.4569,51.6519,51.4476,51.494,41920.0
2018-11-06 13:30:00,55.42,55.95,55.42,55.93,63106.0,51.4754,51.9677,51.4754,51.9491,63106.0
2018-11-06 14:00:00,55.94,56.15,55.85,55.9,72839.0,51.9584,52.1535,51.8748,51.9213,72839.0
2018-11-06 14:30:00,55.87,56.06,55.73,56.0,44391.0,51.8934,52.0699,51.7634,52.0142,44391.0
2018-11-06 15:00:00,56.0,56.17,55.97,56.17,46140.0,52.0142,52.1721,51.9863,52.1721,46140.0
2018-11-06 15:30:00,56.18,56.25,56.05,56.19,167936.0,52.1813,52.2464,52.0606,52.1906,167936.0
2018-11-07 09:30:00,56.79,56.93,55.77,55.83,11462.0,52.7479,52.878,51.8005,51.8563,11462.0
2018-11-07 10:00:00,55.92,56.55,55.79,56.54,17460.0,51.9398,52.525,51.8191,52.5157,17460.0
2018-11-07 10:30:00,56.6,56.91,56.54,56.73,14958.0,52.5714,52.8594,52.5157,52.6922,14958.0
2018-11-07 11:00:00,56.76,56.95,56.59,56.81,32936.0,52.7201,52.8965,52.5622,52.7665,32936.0
2018-11-07 11:30:00,56.8,56.98,56.74,56.88,22333.0,52.7572,52.9244,52.7015,52.8315,22333.0
2018-11-07 12:00:00,56.89,57.03,56.52,56.52,18638.0,52.8408,52.9708,52.4971,52.4971,18638.0
2018-11-07 12:30:00,56.53,56.84,56.53,56.71,23642.0,52.5064,52.7944,52.5064,52.6736,23642.0
2018-11-07 13:00:00,56.73,57.06,56.72,57.06,34341.0,52.6922,52.9987,52.6829,52.9987,34341.0
2018-11-07 13:30:00,57.08,57.09,56.51,56.51,11627.0,53.0173,53.0266,52.4879,52.4879,11627.0
2018-11-07 14:00:00,56.51,56.63,56.43,56.51,33834.0,52.4879,52.5993,52.4135,52.4879,33834.0
2018-11-07 14:30:00,56.51,56.71,56.4,56.61,40259.0,52.4879,52.6736,52.3857,52.5807,40259.0
2018-11-07 15:00:00,56.63,56.84,56.59,56.79,27286.0,52.5993,52.7944,52.5622,52.7479,27286.0
2018-11-07 15:30:00,56.79,56.88,56.57,56.7,89282.0,52.7479,52.8315,52.5436,52.6643,89282.0
2018-11-08 09:30:00,56.49,57.13,56.49,56.95,14104.0,52.4693,53.0637,52.4693,52.8965,14104.0
2018-11-08 10:00:00,57.01,57.34,56.96,57.21,13200.0,52.9523,53.2588,52.9058,53.138,13200.0
2018-11-08 10:30:00,57.28,57.57,57.24,57.28,9548.0,53.203,53.4724,53.1659,53.203,9548.0
2018-11-08 11:00:00,57.32,57.49,57.27,57.39,9678.0,53.2402,53.3981,53.1938,53.3052,9678.0
2018-11-08 11:30:00,57.39,57.8,57.39,57.65,11991.0,53.3052,53.686,53.3052,53.5467,11991.0
2018-11-08 12:00:00,57.66,57.95,57.61,57.76,10622.0,53.556,53.8254,53.5096,53.6489,10622.0
2018-11-08 12:30:00,57.73,57.87,57.64,57.69,9193.0,53.621,53.7511,53.5374,53.5839,9193.0
2018-11-08 13:00:00,57.7,57.81,57.41,57.41,10380.0,53.5932,53.6953,53.3238,53.3238,10380.0
2018-11-08 13:30:00,57.4,57.42,57.15,57.28,24062.0,53.3145,53.3331,53.0823,53.203,24062.0
2018-11-08 14:00:00,57.3,57.32,56.88,56.93,33352.0,53.2216,53.2402,52.8315,52.878,33352.0
2018-11-08 14:30:00,56.89,56.93,56.69,56.77,34752.0,52.8408,52.878,52.655,52.7293,34752.0
2018-11-08 15:00:00,56.75,56.84,56.6,56.75,40635.0,52.7108,52.7944,52.5714,52.7108,40635.0
2018-11-08 15:30:00,56.76,56.88,56.68,56.83,97546.0,52.7201,52.8315,52.6458,52.7851,97546.0
2018-11-09 09:30:00,56.45,56.69,55.94,56.05,48713.0,52.4321,52.655,51.9584,52.0606,48713.0
2018-11-09 10:00:00,56.08,56.09,55.61,56.03,46007.0,52.0885,52.0977,51.6519,52.042,46007.0
2018-11-09 10:30:00,56.1,56.32,55.9,55.99,26354.0,52.107,52.3114,51.9213,52.0049,26354.0
2018-11-09 11:00:00,56.01,56.04,55.74,55.95,19466.0,52.0234,52.0513,51.7727,51.9677,19466.0
2018-11-09 11:30:00,55.97,56.07,55.85,55.85,16609.0,51.9863,52.0792,51.8748,51.8748,16609.0
2018-11-09 12:00:00,55.87,55.94,55.68,55.89,15073.0,51.8934,51.9584,51.7169,51.912,15073.0
2018-11-09 12:30:00,55.89,56.26,55.88,56.2,23622.0,51.912,52.2556,51.9027,52.1999,23622.0
2018-11-09 13:00:00,56.2,56.31,56.04,56.11,59090.0,52.1999,52.3021,52.0513,52.1163,59090.0
2018-11-09 13:30:00,56.09,56.09,55.76,55.9,21373.0,52.0977,52.0977,51.7912,51.9213,21373.0
2018-11-09 14:00:00,55.91,56.17,55.91,56.12,19814.0,51.9306,52.1721,51.9306,52.1256,19814.0
2018-11-09 14:30:00,56.13,56.49,56.13,56.43,30277.0,52.1349,52.4693,52.1349,52.4135,30277.0
2018-11-09 15:00:00,56.4,56.6,56.37,56.55,41718.0,52.3857,52.5714,52.3578,52.525,41718.0
2018-11-09 15:30:00,56.55,56.86,56.53,56.57,209695.0,52.525,52.8129,52.5064,52.5436,209695.0
2018-11-12 09:30:00,56.65,56.65,55.55,55.79,14180.0,52.6179,52.6179,51.5962,51.8191,14180.0
2018-11-12 10:00:00,55.68,56.05,55.45,55.99,76398.0,51.7169,52.0606,51.5033,52.0049,76398.0
2018-11-12 10:30:00,55.98,55.98,55.52,55.54,12930.0,51.9956,51.9956,51.5683,51.5869,12930.0
2018-11-12 11:00:00,55.49,55.7,55.25,55.3,24290.0,51.5405,51.7355,51.3175,51.364,24290.0
2018-11-12 11:30:00,55.2,55.49,55.12,55.37,19779.0,51.2711,51.5405,51.1968,51.429,19779.0
2018-11-12 12:00:00,55.41,55.77,55.37,55.67,28097.0,51.4661,51.8005,51.429,51.7076,28097.0
2018-11-12 12:30:00,55.66,55.77,55.49,55.49,22400.0,51.6984,51.8005,51.5405,51.5405,22400.0
2018-11-12 13:00:00,55.44,55.48,55.17,55.25,16098.0,51.494,51.5312,51.2432,51.3175,16098.0
2018-11-12 13:30:00,55.23,55.45,55.14,55.4,18436.0,51.299,51.5033,51.2154,51.4569,18436.0
2018-11-12 14:00:00,55.41,55.6,55.35,55.39,35739.0,51.4661,51.6426,51.4104,51.4476,35739.0
2018-11-12 14:30:00,55.43,55.63,55.33,55.35,21666.0,51.4847,51.6705,51.3918,51.4104,21666.0
2018-11-12 15:00:00,55.33,55.38,55.2,55.3,57956.0,51.3918,51.4383,51.2711,51.364,57956.0
2018-11-12 15:30:00,55.3,55.3,54.86,55.03,227133.0,51.364,51.364,50.9553,51.1132,227133.0
2018-11-13 09:30:00,55.23,55.99,54.96,55.04,70461.0,51.299,52.0049,51.0482,51.1225,70461.0
2018-11-13 10:00:00,55.11,55.25,54.58,54.86,118443.0,51.1875,51.3175,50.6952,50.9553,118443.0
2018-11-13 10:30:00,54.89,55.52,54.75,55.52,64637.0,50.9832,51.5683,50.8531,51.5683,64637.0
2018-11-13 11:00:00,55.45,56.14,55.44,56.04,20718.0,51.5033,52.1442,51.494,52.0513,20718.0
2018-11-13 11:30:00,56.03,56.03,55.7,55.73,30176.0,52.042,52.042,51.7355,51.7634,30176.0
2018-11-13 12:00:00,55.74,55.86,55.65,55.82,33813.0,51.7727,51.8841,51.6891,51.847,33813.0
2018-11-13 12:30:00,55.81,55.81,55.41,55.52,22719.0,51.8377,51.8377,51.4661,51.5683,22719.0
2018-11-13 13:00:00,55.55,55.64,55.22,55.32,22915.0,51.5962,51.6798,51.2897,51.3826,22915.0
2018-11-13 13:30:00,55.31,55.62,55.24,55.33,80103.0,51.3733,51.6612,51.3082,51.3918,80103.0
2018-11-13 14:00:00,55.35,55.38,54.94,55.06,107305.0,51.4104,51.4383,51.0296,51.1411,107305.0
2018-11-13 14:30:00,55.05,55.19,54.9,55.06,80414.0,51.1318,51.2618,50.9924,51.1411,80414.0
2018-11-13 15:00:00,55.07,55.28,55.04,55.21,72794.0,51.1503,51.3454,51.1225,51.2804,72794.0
2018-11-13 15:30:00,55.2,55.53,55.08,55.44,194712.0,51.2711,51.5776,51.1596,51.494,194712.0
2018-11-14 09:30:00,55.98,56.39,55.9,56.11,19150.0,51.9956,52.3764,51.9213,52.1163,19150.0
2018-11-14 10:00:00,56.19,56.2,55.76,56.0,41333.0,52.1906,52.1999,51.7912,52.0142,41333.0
2018-11-14 10:30:00,55.98,56.02,55.46,55.55,20658.0,51.9956,52.0327,51.5126,51.5962,20658.0
2018-11-14 11:00:00,55.56,55.76,55.37,55.42,71445.0,51.6055,51.7912,51.429,51.4754,71445.0
2018-11-14 11:30:00,55.42,55.43,54.96,55.25,18500.0,51.4754,51.4847,51.0482,51.3175,18500.0
2018-11-14 12:00:00,55.26,55.49,55.09,55.45,17560.0,51.3268,51.5405,51.1689,51.5033,17560.0
2018-11-14 12:30:00,55.45,55.48,55.07,55.15,16846.0,51.5033,51.5312,51.1503,51.2247,16846.0
2018-11-14 13:00:00,55.14,55.27,54.94,55.12,21372.0,51.2154,51.3361,51.0296,51.1968,21372.0
2018-11-14 13:30:00,55.1,55.14,54.95,55.05,35067.0,51.1782,51.2154,51.0389,51.1318,35067.0
2018-11-14 14:00:00,55.03,55.35,54.88,55.11,38120.0,51.1132,51.4104,50.9739,51.1875,38120.0
2018-11-14 14:30:00,55.07,55.51,54.98,55.46,32161.0,51.1503,51.559,51.0668,51.5126,32161.0
2018-11-14 15:00:00,55.43,55.61,55.32,55.41,48361.0,51.4847,51.6519,51.3826,51.4661,48361.0
2018-11-14 15:30:00,55.41,55.43,55.06,55.18,164245.0,51.4661,51.4847,51.1411,51.2525,164245.0
2018-11-15 09:30:00,54.74,55.22,54.36,55.05,25264.0,50.8438,51.2897,50.4909,51.1318,25264.0
2018-11-15 10:00:00,55.06,55.22,54.82,55.01,12157.0,51.1411,51.2897,50.9181,51.0946,12157.0
2018-11-15 10:30:00,54.97,55.05,54.61,55.04,9938.0,51.0575,51.1318,50.7231,51.1225,9938.0
2018-11-15 11:00:00,55.0,55.58,54.82,55.47,16371.0,51.0853,51.624,50.9181,51.5219,16371.0
2018-11-15 11:30:00,55.41,55.65,55.41,55.5,13700.0,51.4661,51.6891,51.4661,51.5497,13700.0
2018-11-15 12:00:00,55.5,55.61,55.28,55.41,13146.0,51.5497,51.6519,51.3454,51.4661,13146.0
2018-11-15 12:30:00,55.38,55.53,55.18,55.18,14238.0,51.4383,51.5776,51.2525,51.2525,14238.0
2018-11-15 13:00:00,55.24,55.84,55.0,55.81,9717.0,51.3082,51.8655,51.0853,51.8377,9717.0
2018-11-15 13:30:00,55.85,56.05,55.65,55.87,20578.0,51.8748,52.0606,51.6891,51.8934,20578.0
2018-11-15 14:00:00,55.86,56.05,55.78,56.05,18922.0,51.8841,52.0606,51.8098,52.0606,18922.0
2018-11-15 14:30:00,56.05,56.16,55.84,55.92,20732.0,52.0606,52.1628,51.8655,51.9398,20732.0
2018-11-15 15:00:00,55.94,56.04,55.59,55.6,47192.0,51.9584,52.0513,51.6333,51.6426,47192.0
2018-11-15 15:30:00,55.6,55.96,55.6,55.95,115216.0,51.6426,51.977,51.6426,51.9677,115216.0
2018-11-16 09:30:00,55.67,56.3,55.58,56.13,25063.0,51.7076,52.2928,51.624,52.1349,25063.0
2018-11-16 10:00:00,56.12,56.44,55.57,55.58,29166.0,52.1256,52.4228,51.6148,51.624,29166.0
2018-11-16 10:30:00,55.6,55.96,54.97,55.4,60115.0,51.6426,51.977,51.0575,51.4569,60115.0
2018-11-16 11:00:00,55.49,55.69,55.36,55.63,26776.0,51.5405,51.7262,51.4197,51.6705,26776.0
2018-11-16 11:30:00,55.64,55.93,55.52,55.52,51561.0,51.6798,51.9491,51.5683,51.5683,51561.0
2018-11-16 12:00:00,55.5,55.58,55.39,55.42,29150.0,51.5497,51.624,51.4476,51.4754,29150.0
2018-11-16 12:30:00,55.47,56.2,55.38,55.92,14323.0,51.5219,52.1999,51.4383,51.9398,14323.0
2018-11-16 13:00:00,56.01,56.01,55.53,55.58,12653.0,52.0234,52.0234,51.5776,51.624,12653.0
2018-11-16 13:30:00,55.61,55.69,55.34,55.6,14455.0,51.6519,51.7262,51.4011,51.6426,14455.0
2018-11-16 14:00:00,55.66,55.84,55.6,55.84,14097.0,51.6984,51.8655,51.6426,51.8655,14097.0
2018-11-16 14:30:00,55.84,55.9,55.71,55.85,18631.0,51.8655,51.9213,51.7448,51.8748,18631.0
2018-11-16 15:00:00,55.86,56.26,55.83,56.19,33318.0,51.8841,52.2556,51.8563,52.1906,33318.0
2018-11-16 15:30:00,56.19,56.19,56.05,56.18,106379.0,52.1906,52.1906,52.0606,52.1813,106379.0
2018-11-19 09:30:00,56.02,56.24,55.6,55.67,23280.0,52.0327,52.2371,51.6426,51.7076,23280.0
2018-11-19 10:00:00,55.64,55.7,55.35,55.36,87385.0,51.6798,51.7355,51.4104,51.4197,87385.0
2018-11-19 10:30:00,55.33,55.82,55.28,55.77,16787.0,51.3918,51.847,51.3454,51.8005,16787.0
2018-11-19 11:00:00,55.86,55.88,55.48,55.48,10511.0,51.8841,51.9027,51.5312,51.5312,10511.0
2018-11-19 11:30:00,55.5,55.53,55.09,55.25,26330.0,51.5497,51.5776,51.1689,51.3175,26330.0
2018-11-19 12:00:00,55.25,55.35,55.14,55.29,23528.0,51.3175,51.4104,51.2154,51.3547,23528.0
2018-11-19 12:30:00,55.29,55.58,55.25,55.52,19009.0,51.3547,51.624,51.3175,51.5683,19009.0
2018-11-19 13:00:00,55.45,55.48,55.11,55.14,16933.0,51.5033,51.5312,51.1875,51.2154,16933.0
2018-11-19 13:30:00,55.17,55.34,55.04,55.12,13820.0,51.2432,51.4011,51.1225,51.1968,13820.0
2018-11-19 14:00:00,55.05,55.11,54.92,55.05,18257.0,51.1318,51.1875,51.011,51.1318,18257.0
2018-11-19 14:30:00,55.02,55.3,54.98,55.26,21515.0,51.1039,51.364,51.0668,51.3268,21515.0
2018-11-19 15:00:00,55.27,55.48,55.17,55.37,23409.0,51.3361,51.5312,51.2432,51.429,23409.0
2018-11-19 15:30:00,55.38,55.39,55.0,55.18,81455.0,51.4383,51.4476,51.0853,51.2525,81455.0
2018-11-20 09:30:00,54.25,54.66,53.96,54.21,39265.0,50.3887,50.7695,50.1194,50.3516,39265.0
2018-11-20 10:00:00,54.23,55.02,54.07,55.02,40978.0,50.3701,51.1039,50.2215,51.1039,40978.0
2018-11-20 10:30:00,55.01,55.53,54.75,55.51,31402.0,51.0946,51.5776,50.8531,51.559,31402.0
2018-11-20 11:00:00,55.56,55.56,54.64,54.8,42622.0,51.6055,51.6055,50.751,50.8996,42622.0
2018-11-20 11:30:00,54.77,55.28,54.76,55.02,23246.0,50.8717,51.3454,50.8624,51.1039,23246.0
2018-11-20 12:00:00,55.06,55.14,54.56,54.71,17555.0,51.1411,51.2154,50.6766,50.816,17555.0
2018-11-20 12:30:00,54.72,54.76,54.28,54.46,28777.0,50.8253,50.8624,50.4166,50.5838,28777.0
2018-11-20 13:00:00,54.38,54.53,54.04,54.2,42356.0,50.5095,50.6488,50.1937,50.3423,42356.0
2018-11-20 13:30:00,54.18,54.27,54.01,54.13,11223.0,50.3237,50.4073,50.1658,50.2773,11223.0
2018-11-20 14:00:00,53.97,54.06,53.84,53.9,25566.0,50.1286,50.2122,50.0079,50.0636,25566.0
2018-11-20 14:30:00,53.96,54.26,53.86,54.0,31443.0,50.1194,50.398,50.0265,50.1565,31443.0
2018-11-20 15:00:00,54.05,54.14,53.8,54.03,34344.0,50.2029,50.2865,49.9707,50.1844,34344.0
2018-11-20 15:30:00,54.0,54.05,53.73,53.79,115564.0,50.1565,50.2029,49.9057,49.9615,115564.0
2018-11-21 09:30:00,54.1,54.57,53.88,54.51,28071.0,50.2494,50.6859,50.045,50.6302,28071.0
2018-11-21 10:00:00,54.54,54.92,54.54,54.85,9127.0,50.6581,51.011,50.6581,50.946,9127.0
2018-11-21 10:30:00,54.9,54.9,54.46,54.7,13922.0,50.9924,50.9924,50.5838,50.8067,13922.0
2018-11-21 11:00:00,54.65,54.7,54.5,54.51,19103.0,50.7602,50.8067,50.6209,50.6302,19103.0
2018-11-21 11:30:00,54.57,54.83,54.57,54.65,15286.0,50.6859,50.9274,50.6859,50.7602,15286.0
2018-11-21 12:00:00,54.69,54.96,54.69,54.88,11069.0,50.7974,51.0482,50.7974,50.9739,11069.0
2018-11-21 12:30:00,54.87,54.95,54.83,54.91,9741.0,50.9646,51.0389,50.9274,51.0017,9741.0
2018-11-21 13:00:00,54.91,55.06,54.76,54.92,23182.0,51.0017,51.1411,50.8624,51.011,23182.0
2018-11-21 13:30:00,54.89,55.14,54.82,55.02,14339.0,50.9832,51.2154,50.9181,51.1039,14339.0
2018-11-21 14:00:00,55.02,55.06,54.83,54.95,9252.0,51.1039,51.1411,50.9274,51.0389,9252.0
2018-11-21 14:30:00,54.94,54.97,54.81,54.87,13638.0,51.0296,51.0575,50.9089,50.9646,13638.0
2018-11-21 15:00:00,54.87,54.99,54.86,54.94,27139.0,50.9646,51.076,50.9553,51.0296,27139.0
2018-11-21 15:30:00,54.93,54.93,54.53,54.54,51785.0,51.0203,51.0203,50.6488,50.6581,51785.0
2018-11-23 09:30:00,53.83,54.54,53.83,54.46,17684.0,49.9986,50.6581,49.9986,50.5838,17684.0
2018-11-23 10:00:00,54.49,54.51,54.13,54.25,16869.0,50.6116,50.6302,50.2773,50.3887,16869.0
2018-11-23 10:30:00,54.28,54.55,54.2,54.29,7523.0,50.4166,50.6674,50.3423,50.4259,7523.0
2018-11-23 11:00:00,54.33,54.47,54.15,54.47,21256.0,50.463,50.5931,50.2958,50.5931,21256.0
2018-11-23 11:30:00,54.41,54.54,54.25,54.32,25280.0,50.5373,50.6581,50.3887,50.4537,25280.0
2018-11-23 12:00:00,54.3,54.39,54.28,54.3,24486.0,50.4352,50.5187,50.4166,50.4352,24486.0
2018-11-23 12:30:00,54.27,54.37,54.06,54.07,61916.0,50.4073,50.5002,50.2122,50.2215,61916.0
2018-11-26 09:30:00,54.5,55.01,54.5,54.89,9340.0,50.6209,51.0946,50.6209,50.9832,9340.0
2018-11-26 10:00:00,54.84,54.98,54.76,54.81,16389.0,50.9367,51.0668,50.8624,50.9089,16389.0
2018-11-26 10:30:00,54.77,54.84,54.61,54.77,16715.0,50.8717,50.9367,50.7231,50.8717,16715.0
2018-11-26 11:00:00,54.79,54.79,54.48,54.48,26382.0,50.8903,50.8903,50.6023,50.6023,26382.0
2018-11-26 11:30:00,54.48,54.5,54.18,54.2,24372.0,50.6023,50.6209,50.3237,50.3423,24372.0
2018-11-26 12:00:00,54.22,54.22,53.98,53.98,34014.0,50.3608,50.3608,50.1379,50.1379,34014.0
2018-11-26 12:30:00,53.97,53.99,53.71,53.94,15991.0,50.1286,50.1472,49.8871,50.1008,15991.0
2018-11-26 13:00:00,53.98,54.0,53.83,53.91,23626.0,50.1379,50.1565,49.9986,50.0729,23626.0
2018-11-26 13:30:00,53.93,53.96,53.78,53.85,25198.0,50.0915,50.1194,49.9522,50.0172,25198.0
2018-11-26 14:00:00,53.87,54.14,53.83,54.06,14899.0,50.0358,50.2865,49.9986,50.2122,14899.0
2018-11-26 14:30:00,54.07,54.21,53.99,54.18,20681.0,50.2215,50.3516,50.1472,50.3237,20681.0
2018-11-26 15:00:00,54.19,54.25,54.1,54.12,48113.0,50.333,50.3887,50.2494,50.268,48113.0
2018-11-26 15:30:00,54.1,54.59,54.1,54.58,153734.0,50.2494,50.7045,50.2494,50.6952,153734.0
2018-11-27 09:30:00,54.16,54.51,53.89,53.95,105655.0,50.3051,50.6302,50.0543,50.1101,105655.0
2018-11-27 10:00:00,54.0,54.56,53.95,54.56,36327.0,50.1565,50.6766,50.1101,50.6766,36327.0
2018-11-27 10:30:00,54.51,54.98,54.47,54.8,45158.0,50.6302,51.0668,50.5931,50.8996,45158.0
2018-11-27 11:00:00,54.78,54.95,54.73,54.87,25664.0,50.881,51.0389,50.8345,50.9646,25664.0
2018-11-27 11:30:00,54.87,54.91,54.53,54.75,36593.0,50.9646,51.0017,50.6488,50.8531,36593.0
2018-11-27 12:00:00,54.73,54.78,54.47,54.47,49069.0,50.8345,50.881,50.5931,50.5931,49069.0
2018-11-27 12:30:00,54.45,54.47,53.99,54.12,32024.0,50.5745,50.5931,50.1472,50.268,32024.0
2018-11-27 13:00:00,54.1,54.33,53.97,54.14,17911.0,50.2494,50.463,50.1286,50.2865,17911.0
2018-11-27 13:30:00,54.14,54.16,53.99,54.11,20474.0,50.2865,50.3051,50.1472,50.2587,20474.0
2018-11-27 14:00:00,54.13,54.37,54.13,54.35,20178.0,50.2773,50.5002,50.2773,50.4816,20178.0
2018-11-27 14:30:00,54.36,54.55,54.36,54.53,27427.0,50.4909,50.6674,50.4909,50.6488,27427.0
2018-11-27 15:00:00,54.51,54.55,54.25,54.32,21655.0,50.6302,50.6674,50.3887,50.4537,21655.0
2018-11-27 15:30:00,54.33,54.43,54.2,54.21,83319.0,50.463,50.5559,50.3423,50.3516,83319.0
2018-11-28 09:30:00,54.34,54.64,53.43,53.52,45045.0,50.4723,50.751,49.6271,49.7107,45045.0
2018-11-28 10:00:00,53.52,53.93,53.11,53.11,27478.0,49.7107,50.0915,49.3298,49.3298,27478.0
2018-11-28 10:30:00,53.11,53.17,52.87,52.92,46388.0,49.3298,49.3856,49.1069,49.1534,46388.0
2018-11-28 11:00:00,52.97,53.58,52.97,53.56,32548.0,49.1998,49.7664,49.1998,49.7478,32548.0
2018-11-28 11:30:00,53.59,53.82,53.53,53.74,22274.0,49.7757,49.9893,49.72,49.915,22274.0
2018-11-28 12:00:00,53.83,54.65,53.83,54.64,24706.0,49.9986,50.7602,49.9986,50.751,24706.0
2018-11-28 12:30:00,54.64,55.15,54.6,55.08,36803.0,50.751,51.2247,50.7138,51.1596,36803.0
2018-11-28 13:00:00,55.11,55.18,54.85,55.18,22179.0,51.1875,51.2525,50.946,51.2525,22179.0
2018-11-28 13:30:00,55.14,55.31,55.08,55.1,29355.0,51.2154,51.3733,51.1596,51.1782,29355.0
2018-11-28 14:00:00,55.09,55.27,55.03,55.17,30362.0,51.1689,51.3361,51.1132,51.2432,30362.0
2018-11-28 14:30:00,55.17,55.3,55.01,55.04,19673.0,51.2432,51.364,51.0946,51.1225,19673.0
2018-11-28 15:00:00,54.94,54.99,54.76,54.98,25127.0,51.0296,51.076,50.8624,51.0668,25127.0
2018-11-28 15:30:00,54.97,55.32,54.91,55.26,95582.0,51.0575,51.3826,51.0017,51.3268,95582.0
2018-11-29 09:30:00,54.94,55.36,54.87,55.12,15626.0,51.0296,51.4197,50.9646,51.1968,15626.0
2018-11-29 10:00:00,55.1,55.12,54.36,54.66,22956.0,51.1782,51.1968,50.4909,50.7695,22956.0
2018-11-29 10:30:00,54.72,54.88,54.07,54.43,15060.0,50.8253,50.9739,50.2215,50.5559,15060.0
2018-11-29 11:00:00,54.44,54.74,54.31,54.65,17300.0,50.5652,50.8438,50.4444,50.7602,17300.0
2018-11-29 11:30:00,54.65,54.97,54.65,54.85,19377.0,50.7602,51.0575,50.7602,50.946,19377.0
2018-11-29 12:00:00,54.8,54.8,54.62,54.64,15019.0,50.8996,50.8996,50.7324,50.751,15019.0
2018-11-29 12:30:00,54.66,54.8,54.64,54.7,9602.0,50.7695,50.8996,50.751,50.8067,9602.0
2018-11-29 13:00:00,54.69,54.77,54.42,54.47,18248.0,50.7974,50.8717,50.5466,50.5931,18248.0
2018-11-29 13:30:00,54.46,54.74,54.36,54.64,21093.0,50.5838,50.8438,50.4909,50.751,21093.0
2018-11-29 14:00:00,54.61,54.9,54.61,54.86,18724.0,50.7231,50.9924,50.7231,50.9553,18724.0
2018-11-29 14:30:00,54.86,54.96,54.81,54.91,33909.0,50.9553,51.0482,50.9089,51.0017,33909.0
2018-11-29 15:00:00,54.9,54.98,54.79,54.85,32244.0,50.9924,51.0668,50.8903,50.946,32244.0
2018-11-29 15:30:00,54.84,54.84,54.45,54.5,94103.0,50.9367,50.9367,50.5745,50.6209,94103.0
2018-11-30 09:30:00,54.26,54.89,53.89,54.71,19593.0,50.398,50.9832,50.0543,50.816,19593.0
2018-11-30 10:00:00,54.69,54.92,54.64,54.75,31256.0,50.7974,51.011,50.751,50.8531,31256.0
2018-11-30 10:30:00,54.82,55.14,54.79,54.82,23700.0,50.9181,51.2154,50.8903,50.9181,23700.0
2018-11-30 11:00:00,54.79,54.9,54.7,54.77,20822.0,50.8903,50.9924,50.8067,50.8717,20822.0
2018-11-30 11:30:00,54.77,55.05,54.72,54.99,26561.0,50.8717,51.1318,50.8253,51.076,26561.0
2018-11-30 12:00:00,54.99,55.1,54.96,54.97,18448.0,51.076,51.1782,51.0482,51.0575,18448.0
2018-11-30 12:30:00,54.95,55.0,54.82,54.82,19985.0,51.0389,51.0853,50.9181,50.9181,19985.0
2018-11-30 13:00:00,54.79,55.0,54.73,54.97,12045.0,50.8903,51.0853,50.8345,51.0575,12045.0
2018-11-30 13:30:00,54.95,55.24,54.93,55.14,43118.0,51.0389,51.3082,51.0203,51.2154,43118.0
2018-11-30 14:00:00,55.13,55.37,55.11,55.27,26443.0,51.2061,51.429,51.1875,51.3361,26443.0
2018-11-30 14:30:00,55.3,55.39,55.26,55.35,17428.0,51.364,51.4476,51.3268,51.4104,17428.0
2018-11-30 15:00:00,55.36,55.53,55.32,55.39,25220.0,51.4197,51.5776,51.3826,51.4476,25220.0
2018-11-30 15:30:00,55.39,55.68,55.39,55.46,96120.0,51.4476,51.7169,51.4476,51.5126,96120.0
2018-12-03 09:30:00,57.02,57.54,56.96,57.11,29057.0,52.9616,53.4445,52.9058,53.0451,29057.0
2018-12-03 10:00:00,57.11,57.22,56.54,56.71,27424.0,53.0451,53.1473,52.5157,52.6736,27424.0
2018-12-03 10:30:00,56.68,56.8,56.32,56.35,25234.0,52.6458,52.7572,52.3114,52.3392,25234.0
2018-12-03 11:00:00,56.3,56.8,56.0,56.03,45168.0,52.2928,52.7572,52.0142,52.042,45168.0
2018-12-03 11:30:00,56.08,56.11,55.71,55.84,14704.0,52.0885,52.1163,51.7448,51.8655,14704.0
2018-12-03 12:00:00,55.86,56.24,55.86,56.24,19843.0,51.8841,52.2371,51.8841,52.2371,19843.0
2018-12-03 12:30:00,56.26,56.44,56.22,56.38,19007.0,52.2556,52.4228,52.2185,52.3671,19007.0
2018-12-03 13:00:00,56.38,56.55,56.37,56.47,22228.0,52.3671,52.525,52.3578,52.4507,22228.0
2018-12-03 13:30:00,56.44,56.44,56.06,56.11,18701.0,52.4228,52.4228,52.0699,52.1163,18701.0
2018-12-03 14:00:00,56.1,56.44,56.01,56.41,22528.0,52.107,52.4228,52.0234,52.395,22528.0
2018-12-03 14:30:00,56.41,56.42,56.24,56.31,23796.0,52.395,52.4043,52.2371,52.3021,23796.0
2018-12-03 15:00:00,56.31,56.5,56.21,56.4,70532.0,52.3021,52.4786,52.2092,52.3857,70532.0
2018-12-03 15:30:00,56.4,56.45,56.2,56.22,136461.0,52.3857,52.4321,52.1999,52.2185,136461.0
2018-12-04 09:30:00,56.16,56.17,55.25,55.73,11948.0,52.1628,52.1721,51.3175,51.7634,11948.0
2018-12-04 10:00:00,55.7,55.85,55.46,55.56,10281.0,51.7355,51.8748,51.5126,51.6055,10281.0
2018-12-04 10:30:00,55.48,55.71,55.39,55.41,4700.0,51.5312,51.7448,51.4476,51.4661,4700.0
2018-12-04 11:00:00,55.33,55.41,54.83,54.83,9527.0,51.3918,51.4661,50.9274,50.9274,9527.0
2018-12-04 11:30:00,54.88,55.01,54.8,54.9,6422.0,50.9739,51.0946,50.8996,50.9924,6422.0
2018-12-04 12:00:00,54.94,54.94,53.88,53.98,57108.0,51.0296,51.0296,50.045,50.1379,57108.0
2018-12-04 12:30:00,53.92,54.09,53.73,53.88,29357.0,50.0822,50.2401,49.9057,50.045,29357.0
2018-12-04 13:00:00,53.82,53.9,53.09,53.25,28707.0,49.9893,50.0636,49.3113,49.4599,28707.0
2018-12-04 13:30:00,53.25,53.78,53.07,53.67,27017.0,49.4599,49.9522,49.2927,49.85,27017.0
2018-12-04 14:00:00,53.65,53.86,53.36,53.41,28726.0,49.8314,50.0265,49.5621,49.6085,28726.0
2018-12-04 14:30:00,53.5,53.67,53.41,53.43,20285.0,49.6921,49.85,49.6085,49.6271,20285.0
2018-12-04 15:00:00,53.38,53.38,52.88,52.88,36538.0,49.5806,49.5806,49.1162,49.1162,36538.0
2018-12-04 15:30:00,52.91,53.16,52.5,52.67,182948.0,49.1441,49.3763,48.7633,48.9212,182948.0
2018-12-06 09:30:00,51.82,52.28,50.95,51.14,64720.0,48.2556,48.6839,47.4454,47.6224,64720.0
2018-12-06 10:00:00,51.05,51.31,50.96,51.05,48629.0,47.5385,47.7807,47.4547,47.5385,48629.0
2018-12-06 10:30:00,51.06,51.1,50.38,50.41,71321.0,47.5479,47.5851,46.9146,46.9426,71321.0
2018-12-06 11:00:00,50.45,50.45,49.91,49.97,43741.0,46.9798,46.9798,46.477,46.5328,43741.0
2018-12-06 11:30:00,49.98,50.53,49.96,50.48,30920.0,46.5421,47.0543,46.5235,47.0078,30920.0
2018-12-06 12:00:00,50.4,50.94,50.32,50.87,27952.0,46.9333,47.4361,46.8588,47.3709,27952.0
2018-12-06 12:30:00,50.84,51.19,50.8,50.92,58796.0,47.343,47.6689,47.3057,47.4175,58796.0
2018-12-06 13:00:00,50.9,50.91,50.54,50.63,20506.0,47.3989,47.4082,47.0636,47.1474,20506.0
2018-12-06 13:30:00,50.61,51.16,50.45,51.15,31612.0,47.1288,47.641,46.9798,47.6317,31612.0
2018-12-06 14:00:00,51.18,51.28,50.84,51.23,34821.0,47.6596,47.7527,47.343,47.7062,34821.0
2018-12-06 14:30:00,51.21,51.44,50.94,51.39,44303.0,47.6875,47.9017,47.4361,47.8552,44303.0
2018-12-06 15:00:00,51.43,51.59,51.33,51.53,58638.0,47.8924,48.0414,47.7993,47.9855,58638.0
2018-12-06 15:30:00,51.54,52.19,51.51,52.04,155378.0,47.9948,48.6001,47.9669,48.4604,155378.0
2018-12-07 09:30:00,51.93,53.38,51.93,53.07,75638.0,48.358,49.7083,48.358,49.4196,75638.0
2018-12-07 10:00:00,53.07,53.24,52.38,52.47,82759.0,49.4196,49.5779,48.7771,48.8609,82759.0
2018-12-07 10:30:00,52.45,52.48,51.73,52.13,26599.0,48.8422,48.8702,48.1718,48.5443,26599.0
2018-12-07 11:00:00,52.14,52.25,51.37,51.58,15121.0,48.5536,48.656,47.8365,48.0321,15121.0
2018-12-07 11:30:00,51.57,52.01,51.36,51.41,37453.0,48.0228,48.4325,47.8272,47.8738,37453.0
2018-12-07 12:00:00,51.42,51.52,51.22,51.23,8941.0,47.8831,47.9762,47.6969,47.7062,8941.0
2018-12-07 12:30:00,51.22,51.36,50.9,51.32,13121.0,47.6969,47.8272,47.3989,47.79,13121.0
2018-12-07 13:00:00,51.27,51.49,50.92,51.07,13582.0,47.7434,47.9483,47.4175,47.5572,13582.0
2018-12-07 13:30:00,50.99,51.0,50.51,50.53,19711.0,47.4827,47.492,47.0357,47.0543,19711.0
2018-12-07 14:00:00,50.51,50.8,50.37,50.65,17585.0,47.0357,47.3057,46.9053,47.1661,17585.0
2018-12-07 14:30:00,50.68,50.7,50.27,50.3,15969.0,47.194,47.2126,46.8122,46.8401,15969.0
2018-12-07 15:00:00,50.31,50.43,50.13,50.34,34174.0,46.8494,46.9612,46.6818,46.8774,34174.0
2018-12-07 15:30:00,50.33,50.69,50.26,50.59,128224.0,46.8681,47.2033,46.8029,47.1102,128224.0
2018-12-10 09:30:00,50.48,50.86,49.74,50.18,17118.0,47.0078,47.3616,46.3187,46.7284,17118.0
2018-12-10 10:00:00,50.08,50.2,49.77,49.89,20717.0,46.6353,46.747,46.3466,46.4583,20717.0
2018-12-10 10:30:00,49.94,49.94,49.34,49.35,12681.0,46.5049,46.5049,45.9462,45.9555,12681.0
2018-12-10 11:00:00,49.33,49.49,48.96,49.19,27662.0,45.9369,46.0858,45.5923,45.8065,27662.0
2018-12-10 11:30:00,49.16,49.59,49.11,49.31,27479.0,45.7785,46.179,45.732,45.9182,27479.0
2018-12-10 12:00:00,49.27,49.61,49.17,49.53,44129.0,45.881,46.1976,45.7879,46.1231,44129.0
2018-12-10 12:30:00,49.47,50.25,49.47,50.09,26244.0,46.0672,46.7936,46.0672,46.6446,26244.0
2018-12-10 13:00:00,50.16,50.18,49.9,50.08,49751.0,46.7098,46.7284,46.4676,46.6353,49751.0
2018-12-10 13:30:00,50.07,50.42,50.07,50.27,6500.0,46.626,46.9519,46.626,46.8122,6500.0
2018-12-10 14:00:00,50.3,50.3,50.11,50.15,22252.0,46.8401,46.8401,46.6632,46.7004,22252.0
2018-12-10 14:30:00,50.15,50.45,50.15,50.18,9938.0,46.7004,46.9798,46.7004,46.7284,9938.0
2018-12-10 15:00:00,50.14,50.25,50.0,50.15,25396.0,46.6911,46.7936,46.5608,46.7004,25396.0
2018-12-10 15:30:00,50.17,50.46,49.95,50.04,233949.0,46.7191,46.9891,46.5142,46.598,233949.0
2018-12-11 09:30:00,51.04,51.4,50.85,51.17,21491.0,47.5292,47.8645,47.3523,47.6503,21491.0
2018-12-11 10:00:00,51.17,51.38,50.8,51.31,22872.0,47.6503,47.8458,47.3057,47.7807,22872.0
2018-12-11 10:30:00,51.24,51.3,50.78,50.96,10937.0,47.7155,47.7713,47.2871,47.4547,10937.0
2018-12-11 11:00:00,50.96,51.15,50.39,50.45,20963.0,47.4547,47.6317,46.9239,46.9798,20963.0
2018-12-11 11:30:00,50.44,50.66,50.3,50.45,19392.0,46.9705,47.1754,46.8401,46.9798,19392.0
2018-12-11 12:00:00,50.38,50.4,50.03,50.15,9636.0,46.9146,46.9333,46.5887,46.7004,9636.0
2018-12-11 12:30:00,50.11,50.35,50.09,50.22,8414.0,46.6632,46.8867,46.6446,46.7656,8414.0
2018-12-11 13:00:00,50.2,50.26,49.99,50.02,41178.0,46.747,46.8029,46.5515,46.5794,41178.0
2018-12-11 13:30:00,50.02,50.09,49.93,50.0,85849.0,46.5794,46.6446,46.4956,46.5608,85849.0
2018-12-11 14:00:00,49.98,50.42,49.92,50.31,27444.0,46.5421,46.9519,46.4863,46.8494,27444.0
2018-12-11 14:30:00,50.34,50.48,50.12,50.21,13858.0,46.8774,47.0078,46.6725,46.7563,13858.0
2018-12-11 15:00:00,50.22,50.5,50.08,50.22,21316.0,46.7656,47.0264,46.6353,46.7656,21316.0
2018-12-11 15:30:00,50.17,50.38,49.87,49.87,124120.0,46.7191,46.9146,46.4397,46.4397,124120.0
2018-12-12 09:30:00,51.03,51.04,50.61,50.61,12277.0,47.5199,47.5292,47.1288,47.1288,12277.0
2018-12-12 10:00:00,50.65,50.98,50.49,50.83,58652.0,47.1661,47.4734,47.0171,47.3337,58652.0
2018-12-12 10:30:00,50.85,51.34,50.84,51.27,15736.0,47.3523,47.8086,47.343,47.7434,15736.0
2018-12-12 11:00:00,51.19,51.29,51.04,51.15,8367.0,47.6689,47.762,47.5292,47.6317,8367.0
2018-12-12 11:30:00,51.21,51.21,50.87,51.02,6946.0,47.6875,47.6875,47.3709,47.5106,6946.0
2018-12-12 12:00:00,51.07,51.17,50.9,51.06,8990.0,47.5572,47.6503,47.3989,47.5479,8990.0
2018-12-12 12:30:00,51.04,51.14,50.89,51.05,10453.0,47.5292,47.6224,47.3895,47.5385,10453.0
2018-12-12 13:00:00,51.0,51.24,50.99,51.15,12860.0,47.492,47.7155,47.4827,47.6317,12860.0
2018-12-12 13:30:00,51.16,51.17,50.98,51.04,10165.0,47.641,47.6503,47.4734,47.5292,10165.0
2018-12-12 14:00:00,51.06,51.06,50.62,50.67,11842.0,47.5479,47.5479,47.1381,47.1847,11842.0
2018-12-12 14:30:00,50.68,50.76,50.48,50.69,30607.0,47.194,47.2685,47.0078,47.2033,30607.0
2018-12-12 15:00:00,50.69,50.93,50.63,50.7,34859.0,47.2033,47.4268,47.1474,47.2126,34859.0
2018-12-12 15:30:00,50.7,50.86,50.39,50.41,50228.0,47.2126,47.3616,46.9239,46.9426,50228.0
2018-12-13 09:30:00,50.66,50.72,49.95,50.12,11210.0,47.1754,47.2312,46.5142,46.6725,11210.0
2018-12-13 10:00:00,50.21,50.52,50.11,50.28,12241.0,46.7563,47.045,46.6632,46.8215,12241.0
2018-12-13 10:30:00,50.19,50.4,50.1,50.4,13038.0,46.7377,46.9333,46.6539,46.9333,13038.0
2018-12-13 11:00:00,50.29,50.41,50.18,50.29,18808.0,46.8308,46.9426,46.7284,46.8308,18808.0
2018-12-13 11:30:00,50.24,50.66,50.24,50.45,18235.0,46.7843,47.1754,46.7843,46.9798,18235.0
2018-12-13 12:00:00,50.5,50.5,50.17,50.34,12500.0,47.0264,47.0264,46.7191,46.8774,12500.0
2018-12-13 12:30:00,50.34,50.5,50.32,50.41,9065.0,46.8774,47.0264,46.8588,46.9426,9065.0
2018-12-13 13:00:00,50.33,50.36,50.03,50.09,11556.0,46.8681,46.896,46.5887,46.6446,11556.0
2018-12-13 13:30:00,50.12,50.41,49.98,50.01,8969.0,46.6725,46.9426,46.5421,46.5701,8969.0
2018-12-13 14:00:00,50.05,50.16,49.92,50.14,24047.0,46.6073,46.7098,46.4863,46.6911,24047.0
2018-12-13 14:30:00,50.14,50.14,49.92,50.06,17000.0,46.6911,46.6911,46.4863,46.6166,17000.0
2018-12-13 15:00:00,50.07,50.23,49.93,50.06,20275.0,46.626,46.7749,46.4956,46.6166,20275.0
2018-12-13 15:30:00,50.06,50.25,49.97,49.99,87232.0,46.6166,46.7936,46.5328,46.5515,87232.0
2018-12-14 09:30:00,49.34,50.31,49.21,50.29,15454.0,45.9462,46.8494,45.8251,46.8308,15454.0
2018-12-14 10:00:00,50.3,50.34,49.86,49.86,8426.0,46.8401,46.8774,46.4304,46.4304,8426.0
2018-12-14 10:30:00,49.8,50.47,49.8,50.12,38274.0,46.3745,46.9984,46.3745,46.6725,38274.0
2018-12-14 11:00:00,50.16,50.25,49.89,49.98,21886.0,46.7098,46.7936,46.4583,46.5421,21886.0
2018-12-14 11:30:00,49.97,50.06,49.7,49.88,24417.0,46.5328,46.6166,46.2814,46.449,24417.0
2018-12-14 12:00:00,49.91,50.02,49.79,50.01,18493.0,46.477,46.5794,46.3652,46.5701,18493.0
2018-12-14 12:30:00,50.0,50.03,49.83,49.85,14783.0,46.5608,46.5887,46.4025,46.4211,14783.0
2018-12-14 13:00:00,49.88,50.02,49.79,49.95,23465.0,46.449,46.5794,46.3652,46.5142,23465.0
2018-12-14 13:30:00,49.94,49.96,49.83,49.91,15243.0,46.5049,46.5235,46.4025,46.477,15243.0
2018-12-14 14:00:00,49.89,50.08,49.79,49.97,32717.0,46.4583,46.6353,46.3652,46.5328,32717.0
2018-12-14 14:30:00,49.94,50.0,49.72,49.98,53893.0,46.5049,46.5608,46.3,46.5421,53893.0
2018-12-14 15:00:00,49.96,50.02,49.83,49.85,50394.0,46.5235,46.5794,46.4025,46.4211,50394.0
2018-12-14 15:30:00,49.85,49.86,49.31,49.5,135294.0,46.4211,46.4304,45.9182,46.0952,135294.0
2018-12-17 09:30:00,49.56,49.56,48.98,49.42,10670.0,46.151,46.151,45.6109,46.0207,10670.0
2018-12-17 10:00:00,49.45,49.9,49.44,49.77,13525.0,46.0486,46.4676,46.0393,46.3466,13525.0
2018-12-17 10:30:00,49.73,50.1,49.69,50.02,23052.0,46.3093,46.6539,46.2721,46.5794,23052.0
2018-12-17 11:00:00,50.04,50.36,50.0,50.21,16096.0,46.598,46.896,46.5608,46.7563,16096.0
2018-12-17 11:30:00,50.2,50.2,49.83,49.98,26831.0,46.747,46.747,46.4025,46.5421,26831.0
2018-12-17 12:00:00,49.97,50.01,49.62,49.62,10446.0,46.5328,46.5701,46.2069,46.2069,10446.0
2018-12-17 12:30:00,49.64,49.64,49.43,49.55,21094.0,46.2255,46.2255,46.03,46.1417,21094.0
2018-12-17 13:00:00,49.53,49.65,49.42,49.57,23226.0,46.1231,46.2348,46.0207,46.1603,23226.0
2018-12-17 13:30:00,49.55,49.55,49.32,49.44,14370.0,46.1417,46.1417,45.9275,46.0393,14370.0
2018-12-17 14:00:00,49.41,49.6,49.2,49.4,21030.0,46.0114,46.1883,45.8158,46.002,21030.0
2018-12-17 14:30:00,49.39,49.55,49.12,49.3,15833.0,45.9927,46.1417,45.7413,45.9089,15833.0
2018-12-17 15:00:00,49.26,49.36,49.04,49.15,29321.0,45.8717,45.9648,45.6668,45.7692,29321.0
2018-12-17 15:30:00,49.17,49.21,48.72,48.95,132401.0,45.7879,45.8251,45.3688,45.583,132401.0
2018-12-18 09:30:00,49.42,50.34,49.32,50.3,37018.0,46.0207,46.8774,45.9275,46.8401,37018.0
2018-12-18 10:00:00,50.26,50.31,49.92,49.98,62943.0,46.8029,46.8494,46.4863,46.5421,62943.0
2018-12-18 10:30:00,50.02,50.21,49.76,49.93,11805.0,46.5794,46.7563,46.3373,46.4956,11805.0
2018-12-18 11:00:00,49.95,49.98,49.7,49.85,13864.0,46.5142,46.5421,46.2814,46.4211,13864.0
2018-12-18 11:30:00,49.85,50.15,49.82,50.0,62714.0,46.4211,46.7004,46.3931,46.5608,62714.0
2018-12-18 12:00:00,50.0,50.14,49.89,49.97,16910.0,46.5608,46.6911,46.4583,46.5328,16910.0
2018-12-18 12:30:00,49.94,50.11,49.86,49.96,25312.0,46.5049,46.6632,46.4304,46.5235,25312.0
2018-12-18 13:00:00,49.96,50.04,49.89,49.89,14169.0,46.5235,46.598,46.4583,46.4583,14169.0
2018-12-18 13:30:00,49.92,49.93,49.62,49.64,55358.0,46.4863,46.4956,46.2069,46.2255,55358.0
2018-12-18 14:00:00,49.7,49.81,49.46,49.52,42576.0,46.2814,46.3838,46.0579,46.1138,42576.0
2018-12-18 14:30:00,49.51,49.53,49.04,49.05,22042.0,46.1045,46.1231,45.6668,45.6761,22042.0
2018-12-18 15:00:00,49.01,49.33,48.93,49.14,44833.0,45.6389,45.9369,45.5644,45.7599,44833.0
2018-12-18 15:30:00,49.15,49.63,49.14,49.34,93502.0,45.7692,46.2162,45.7599,45.9462,93502.0
2018-12-19 09:30:00,49.19,50.22,48.93,49.93,31981.0,45.8065,46.7656,45.5644,46.4956,31981.0
2018-12-19 10:00:00,49.93,50.1,49.83,49.85,61306.0,46.4956,46.6539,46.4025,46.4211,61306.0
2018-12-19 10:30:00,49.87,49.99,49.74,49.87,19511.0,46.4397,46.5515,46.3187,46.4397,19511.0
2018-12-19 11:00:00,49.89,49.89,49.55,49.63,15295.0,46.4583,46.4583,46.1417,46.2162,15295.0
2018-12-19 11:30:00,49.61,49.71,49.49,49.68,12913.0,46.1976,46.2907,46.0858,46.2628,12913.0
2018-12-19 12:00:00,49.67,49.88,49.67,49.84,12822.0,46.2535,46.449,46.2535,46.4118,12822.0
2018-12-19 12:30:00,49.83,49.89,49.74,49.76,18412.0,46.4025,46.4583,46.3187,46.3373,18412.0
2018-12-19 13:00:00,49.74,49.75,49.58,49.66,75684.0,46.3187,46.328,46.1697,46.2442,75684.0
2018-12-19 13:30:00,49.71,49.93,49.66,49.9,13109.0,46.2907,46.4956,46.2442,46.4676,13109.0
2018-12-19 14:00:00,49.84,49.84,48.82,49.3,27727.0,46.4118,46.4118,45.4619,45.9089,27727.0
2018-12-19 14:30:00,49.29,49.48,48.4,48.47,45422.0,45.8996,46.0765,45.0708,45.136,45422.0
2018-12-19 15:00:00,48.47,48.47,47.7,47.72,62875.0,45.136,45.136,44.419,44.4376,62875.0
2018-12-19 15:30:00,47.73,47.95,47.61,47.8,95807.0,44.4469,44.6518,44.3352,44.5121,95807.0
2018-12-20 09:30:00,47.7,48.4,47.44,48.08,31315.0,44.419,45.0708,44.1769,44.7728,31315.0
2018-12-20 10:00:00,48.2,48.34,48.08,48.1,10806.0,44.8846,45.0149,44.7728,44.7915,10806.0
2018-12-20 10:30:00,48.11,48.24,47.86,48.08,18354.0,44.8008,44.9218,44.568,44.7728,18354.0
2018-12-20 11:00:00,48.08,48.08,47.69,47.77,23510.0,44.7728,44.7728,44.4097,44.4842,23510.0
2018-12-20 11:30:00,47.75,47.81,47.02,47.32,39757.0,44.4655,44.5214,43.7857,44.0651,39757.0
2018-12-20 12:00:00,47.39,47.89,47.31,47.8,17909.0,44.1303,44.5959,44.0558,44.5121,17909.0
2018-12-20 12:30:00,47.88,47.88,47.44,47.7,11207.0,44.5866,44.5866,44.1769,44.419,11207.0
2018-12-20 13:00:00,47.63,47.65,47.38,47.56,9955.0,44.3538,44.3724,44.121,44.2886,9955.0
2018-12-20 13:30:00,47.55,47.59,47.31,47.45,23774.0,44.2793,44.3165,44.0558,44.1862,23774.0
2018-12-20 14:00:00,47.46,47.52,47.15,47.52,32223.0,44.1955,44.2514,43.9068,44.2514,32223.0
2018-12-20 14:30:00,47.54,47.99,47.42,47.69,25730.0,44.27,44.689,44.1582,44.4097,25730.0
2018-12-20 15:00:00,47.7,48.04,47.47,47.84,30046.0,44.419,44.7356,44.2048,44.5493,30046.0
2018-12-20 15:30:00,47.81,48.02,47.58,47.78,70996.0,44.5214,44.717,44.3072,44.4935,70996.0
2018-12-21 09:30:00,47.79,48.15,47.41,47.77,190995.0,44.5028,44.838,44.1489,44.4842,190995.0
2018-12-21 10:00:00,47.74,48.55,47.65,48.36,27360.0,44.4562,45.2105,44.3724,45.0336,27360.0
2018-12-21 10:30:00,48.32,48.4,48.14,48.17,21835.0,44.9963,45.0708,44.8287,44.8566,21835.0
2018-12-21 11:00:00,48.07,48.11,47.71,48.11,29447.0,44.7635,44.8008,44.4283,44.8008,29447.0
2018-12-21 11:30:00,48.13,48.13,47.61,47.61,58599.0,44.8194,44.8194,44.3352,44.3352,58599.0
2018-12-21 12:00:00,47.62,47.69,47.35,47.4,21054.0,44.3445,44.4097,44.093,44.1396,21054.0
2018-12-21 12:30:00,47.39,47.62,47.26,47.31,17215.0,44.1303,44.3445,44.0092,44.0558,17215.0
2018-12-21 13:00:00,47.31,47.58,47.23,47.49,14212.0,44.0558,44.3072,43.9813,44.2234,14212.0
2018-12-21 13:30:00,47.51,47.79,47.49,47.55,13122.0,44.242,44.5028,44.2234,44.2793,13122.0
2018-12-21 14:00:00,47.5,47.62,47.36,47.49,8459.0,44.2327,44.3445,44.1024,44.2234,8459.0
2018-12-21 14:30:00,47.5,47.69,47.38,47.51,15658.0,44.2327,44.4097,44.121,44.242,15658.0
2018-12-21 15:00:00,47.56,47.61,47.1,47.12,20170.0,44.2886,44.3352,43.8602,43.8789,20170.0
2018-12-21 15:30:00,47.11,47.37,46.91,46.92,190005.0,43.8696,44.1117,43.6833,43.6926,190005.0
2018-12-24 09:30:00,46.53,46.77,45.97,46.27,23428.0,43.3295,43.5529,42.808,43.0873,23428.0
2018-12-24 10:00:00,46.16,46.35,45.98,46.22,18393.0,42.9849,43.1618,42.8173,43.0408,18393.0
2018-12-24 10:30:00,46.28,46.75,46.16,46.24,19083.0,43.0966,43.5343,42.9849,43.0594,19083.0
2018-12-24 11:00:00,46.28,46.42,45.96,46.0,17736.0,43.0966,43.227,42.7987,42.8359,17736.0
2018-12-24 11:30:00,46.04,46.17,45.74,45.91,23617.0,42.8732,42.9942,42.5938,42.7521,23617.0
2018-12-24 12:00:00,45.88,46.05,45.7,45.85,42146.0,42.7242,42.8825,42.5565,42.6962,42146.0
2018-12-24 12:30:00,45.91,45.96,45.29,45.29,62770.0,42.7521,42.7987,42.1747,42.1747,62770.0
2018-12-26 09:30:00,45.59,45.79,45.12,45.3,16756.0,42.4541,42.6404,42.0164,42.1841,16756.0
2018-12-26 10:00:00,45.3,45.43,44.89,45.17,15157.0,42.1841,42.3051,41.8023,42.063,15157.0
2018-12-26 10:30:00,45.1,45.23,44.96,44.96,8185.0,41.9978,42.1189,41.8674,41.8674,8185.0
2018-12-26 11:00:00,45.01,45.52,44.94,45.51,20597.0,41.914,42.3889,41.8488,42.3796,20597.0
2018-12-26 11:30:00,45.55,45.81,45.46,45.79,12385.0,42.4169,42.659,42.333,42.6404,12385.0
2018-12-26 12:00:00,45.82,46.17,45.82,45.89,11242.0,42.6683,42.9942,42.6683,42.7335,11242.0
2018-12-26 12:30:00,45.9,46.23,45.88,46.17,11778.0,42.7428,43.0501,42.7242,42.9942,11778.0
2018-12-26 13:00:00,46.16,46.16,45.86,45.92,16030.0,42.9849,42.9849,42.7055,42.7614,16030.0
2018-12-26 13:30:00,45.95,46.35,45.91,46.35,12180.0,42.7893,43.1618,42.7521,43.1618,12180.0
2018-12-26 14:00:00,46.34,46.39,46.11,46.19,12730.0,43.1525,43.1991,42.9383,43.0128,12730.0
2018-12-26 14:30:00,46.2,46.53,46.2,46.52,16803.0,43.0221,43.3295,43.0221,43.3201,16803.0
2018-12-26 15:00:00,46.55,47.0,46.48,46.97,32261.0,43.3481,43.7671,43.2829,43.7392,32261.0
2018-12-26 15:30:00,46.95,47.62,46.88,47.61,93950.0,43.7206,44.3445,43.6554,44.3352,93950.0
2018-12-27 09:30:00,46.55,46.87,46.1,46.41,18435.0,43.3481,43.6461,42.929,43.2177,18435.0
2018-12-27 10:00:00,46.48,46.64,46.21,46.49,10151.0,43.2829,43.4319,43.0315,43.2922,10151.0
2018-12-27 10:30:00,46.47,46.7,46.39,46.56,8177.0,43.2736,43.4878,43.1991,43.3574,8177.0
2018-12-27 11:00:00,46.47,46.84,46.19,46.8,11383.0,43.2736,43.6181,43.0128,43.5809,11383.0
2018-12-27 11:30:00,46.91,46.98,46.58,46.87,13410.0,43.6833,43.7485,43.376,43.6461,13410.0
2018-12-27 12:00:00,46.79,46.94,46.47,46.53,13852.0,43.5716,43.7112,43.2736,43.3295,13852.0
2018-12-27 12:30:00,46.51,46.57,46.3,46.52,13082.0,43.3108,43.3667,43.1153,43.3201,13082.0
2018-12-27 13:00:00,46.49,46.64,46.26,46.26,8624.0,43.2922,43.4319,43.078,43.078,8624.0
2018-12-27 13:30:00,46.27,46.38,46.06,46.19,9740.0,43.0873,43.1898,42.8918,43.0128,9740.0
2018-12-27 14:00:00,46.1,46.15,45.79,45.97,10336.0,42.929,42.9756,42.6404,42.808,10336.0
2018-12-27 14:30:00,45.97,46.37,45.89,46.26,13919.0,42.808,43.1805,42.7335,43.078,13919.0
2018-12-27 15:00:00,46.31,46.76,46.01,46.76,36509.0,43.1246,43.5436,42.8452,43.5436,36509.0
2018-12-27 15:30:00,46.72,47.6,46.5,47.59,214241.0,43.5064,44.3259,43.3015,44.3165,214241.0
2018-12-28 09:30:00,47.86,48.53,47.25,47.77,32784.0,44.568,45.1919,43.9999,44.4842,32784.0
2018-12-28 10:00:00,47.76,48.02,47.24,47.29,52635.0,44.4748,44.717,43.9906,44.0372,52635.0
2018-12-28 10:30:00,47.29,47.48,47.04,47.21,12141.0,44.0372,44.2141,43.8044,43.9627,12141.0
2018-12-28 11:00:00,47.17,47.51,47.08,47.4,13495.0,43.9254,44.242,43.8416,44.1396,13495.0
2018-12-28 11:30:00,47.49,47.7,47.38,47.52,10403.0,44.2234,44.419,44.121,44.2514,10403.0
2018-12-28 12:00:00,47.58,47.63,47.03,47.15,53345.0,44.3072,44.3538,43.7951,43.9068,53345.0
2018-12-28 12:30:00,47.2,47.23,46.92,46.94,10954.0,43.9534,43.9813,43.6926,43.7112,10954.0
2018-12-28 13:00:00,46.93,46.99,46.68,46.83,26555.0,43.7019,43.7578,43.4691,43.6088,26555.0
2018-12-28 13:30:00,46.84,47.13,46.71,47.12,15099.0,43.6181,43.8882,43.4971,43.8789,15099.0
2018-12-28 14:00:00,47.14,47.73,47.13,47.58,21683.0,43.8975,44.4469,43.8882,44.3072,21683.0
2018-12-28 14:30:00,47.57,47.88,47.55,47.78,24338.0,44.2979,44.5866,44.2793,44.4935,24338.0
2018-12-28 15:00:00,47.82,47.83,46.85,47.0,36793.0,44.5307,44.54,43.6274,43.7671,36793.0
2018-12-28 15:30:00,46.98,47.26,46.83,47.13,104804.0,43.7485,44.0092,43.6088,43.8882,104804.0
2018-12-31 09:30:00,47.52,47.74,47.12,47.58,11909.0,44.2514,44.4562,43.8789,44.3072,11909.0
2018-12-31 10:00:00,47.49,47.75,47.47,47.63,31942.0,44.2234,44.4655,44.2048,44.3538,31942.0
2018-12-31 10:30:00,47.6,47.7,47.19,47.26,16777.0,44.3259,44.419,43.9441,44.0092,16777.0
2018-12-31 11:00:00,47.22,47.5,47.21,47.49,18355.0,43.972,44.2327,43.9627,44.2234,18355.0
2018-12-31 11:30:00,47.43,47.57,47.2,47.57,22287.0,44.1675,44.2979,43.9534,44.2979,22287.0
2018-12-31 12:00:00,47.55,47.73,47.48,47.73,18573.0,44.2793,44.4469,44.2141,44.4469,18573.0
2018-12-31 12:30:00,47.73,47.75,47.66,47.75,12235.0,44.4469,44.4655,44.3817,44.4655,12235.0
2018-12-31 13:00:00,47.75,47.83,47.62,47.8,17947.0,44.4655,44.54,44.3445,44.5121,17947.0
2018-12-31 13:30:00,47.84,47.88,47.63,47.73,14190.0,44.5493,44.5866,44.3538,44.4469,14190.0
2018-12-31 14:00:00,47.69,47.79,47.55,47.59,12477.0,44.4097,44.5028,44.2793,44.3165,12477.0
2018-12-31 14:30:00,47.56,47.75,47.5,47.61,9267.0,44.2886,44.4655,44.2327,44.3352,9267.0
2018-12-31 15:00:00,47.69,47.98,47.66,47.93,20834.0,44.4097,44.6797,44.3817,44.6332,20834.0
2018-12-31 15:30:00,47.99,48.25,47.88,48.25,78690.0,44.689,44.9311,44.5866,44.9311,78690.0
2019-01-02 09:30:00,47.44,47.82,47.29,47.57,53838.0,44.1769,44.5307,44.0372,44.2979,53838.0
2019-01-02 10:00:00,47.65,47.86,47.46,47.77,65260.0,44.3724,44.568,44.1955,44.4842,65260.0
2019-01-02 10:30:00,47.83,48.12,47.6,48.03,29625.0,44.54,44.8101,44.3259,44.7263,29625.0
2019-01-02 11:00:00,48.0,48.63,47.88,48.51,69816.0,44.6983,45.285,44.5866,45.1733,69816.0
2019-01-02 11:30:00,48.52,48.64,48.12,48.14,39444.0,45.1826,45.2943,44.8101,44.8287,39444.0
2019-01-02 12:00:00,48.16,48.22,48.04,48.12,41456.0,44.8473,44.9032,44.7356,44.8101,41456.0
2019-01-02 12:30:00,48.16,48.41,48.15,48.32,31580.0,44.8473,45.0801,44.838,44.9963,31580.0
2019-01-02 13:00:00,48.3,48.79,48.28,48.76,62713.0,44.9777,45.434,44.9591,45.4061,62713.0
2019-01-02 13:30:00,48.8,48.88,48.56,48.88,30554.0,45.4433,45.5178,45.2198,45.5178,30554.0
2019-01-02 14:00:00,48.89,48.89,48.57,48.59,33091.0,45.5271,45.5271,45.2291,45.2478,33091.0
2019-01-02 14:30:00,48.61,48.73,48.47,48.47,22415.0,45.2664,45.3781,45.136,45.136,22415.0
2019-01-02 15:00:00,48.44,48.52,48.25,48.34,31366.0,45.1081,45.1826,44.9311,45.0149,31366.0
2019-01-02 15:30:00,48.34,48.81,48.25,48.77,131132.0,45.0149,45.4526,44.9311,45.4154,131132.0
2019-01-03 09:30:00,48.51,48.61,47.73,47.92,26104.0,45.1733,45.2664,44.4469,44.6238,26104.0
2019-01-03 10:00:00,47.83,47.83,47.16,47.16,38671.0,44.54,44.54,43.9161,43.9161,38671.0
2019-01-03 10:30:00,47.06,47.25,46.82,47.25,30597.0,43.823,43.9999,43.5995,43.9999,30597.0
2019-01-03 11:00:00,47.3,47.53,47.18,47.24,54145.0,44.0465,44.2607,43.9347,43.9906,54145.0
2019-01-03 11:30:00,47.3,47.9,47.25,47.79,83071.0,44.0465,44.6052,43.9999,44.5028,83071.0
2019-01-03 12:00:00,47.79,47.88,47.61,47.7,20071.0,44.5028,44.5866,44.3352,44.419,20071.0
2019-01-03 12:30:00,47.73,47.96,47.68,47.84,23572.0,44.4469,44.6611,44.4003,44.5493,23572.0
2019-01-03 13:00:00,47.83,47.83,47.4,47.48,11800.0,44.54,44.54,44.1396,44.2141,11800.0
2019-01-03 13:30:00,47.48,47.73,47.38,47.44,8298.0,44.2141,44.4469,44.121,44.1769,8298.0
2019-01-03 14:00:00,47.44,47.56,47.32,47.54,17562.0,44.1769,44.2886,44.0651,44.27,17562.0
2019-01-03 14:30:00,47.53,47.59,47.21,47.32,17016.0,44.2607,44.3165,43.9627,44.0651,17016.0
2019-01-03 15:00:00,47.28,47.33,47.0,47.11,38581.0,44.0279,44.0744,43.7671,43.8696,38581.0
2019-01-03 15:30:00,47.11,47.23,46.98,47.04,102651.0,43.8696,43.9813,43.7485,43.8044,102651.0
2019-01-04 09:30:00,47.97,48.21,47.54,47.84,49488.0,44.6704,44.8939,44.27,44.5493,49488.0
2019-01-04 10:00:00,47.76,48.45,47.53,48.45,76735.0,44.4748,45.1174,44.2607,45.1174,76735.0
2019-01-04 10:30:00,48.45,48.48,48.0,48.29,11437.0,45.1174,45.1453,44.6983,44.9684,11437.0
2019-01-04 11:00:00,48.24,48.38,48.01,48.07,19667.0,44.9218,45.0522,44.7076,44.7635,19667.0
2019-01-04 11:30:00,48.09,48.32,48.08,48.2,21938.0,44.7821,44.9963,44.7728,44.8846,21938.0
2019-01-04 12:00:00,48.2,48.59,48.13,48.5,10162.0,44.8846,45.2478,44.8194,45.1639,10162.0
2019-01-04 12:30:00,48.54,48.8,48.49,48.75,54213.0,45.2012,45.4433,45.1546,45.3967,54213.0
2019-01-04 13:00:00,48.75,48.87,48.62,48.71,74734.0,45.3967,45.5085,45.2757,45.3595,74734.0
2019-01-04 13:30:00,48.7,48.91,48.52,48.74,40222.0,45.3502,45.5457,45.1826,45.3874,40222.0
2019-01-04 14:00:00,48.75,48.76,48.5,48.75,83062.0,45.3967,45.4061,45.1639,45.3967,83062.0
2019-01-04 14:30:00,48.71,48.81,48.51,48.54,23322.0,45.3595,45.4526,45.1733,45.2012,23322.0
2019-01-04 15:00:00,48.54,48.75,48.46,48.69,37337.0,45.2012,45.3967,45.1267,45.3409,37337.0
2019-01-04 15:30:00,48.71,48.97,48.66,48.82,92683.0,45.3595,45.6016,45.3129,45.4619,92683.0
2019-01-07 09:30:00,48.86,48.87,48.38,48.65,16591.0,45.4992,45.5085,45.0522,45.3036,16591.0
2019-01-07 10:00:00,48.67,49.04,48.63,48.89,66173.0,45.3223,45.6668,45.285,45.5271,66173.0
2019-01-07 10:30:00,48.86,49.32,48.85,49.2,44156.0,45.4992,45.9275,45.4899,45.8158,44156.0
2019-01-07 11:00:00,49.17,49.33,49.08,49.31,41601.0,45.7879,45.9369,45.704,45.9182,41601.0
2019-01-07 11:30:00,49.33,49.54,49.23,49.47,23020.0,45.9369,46.1324,45.8437,46.0672,23020.0
2019-01-07 12:00:00,49.47,49.53,49.25,49.52,25914.0,46.0672,46.1231,45.8624,46.1138,25914.0
2019-01-07 12:30:00,49.49,49.51,49.14,49.29,31867.0,46.0858,46.1045,45.7599,45.8996,31867.0
2019-01-07 13:00:00,49.33,49.47,49.33,49.41,25748.0,45.9369,46.0672,45.9369,46.0114,25748.0
2019-01-07 13:30:00,49.42,49.68,49.35,49.6,57298.0,46.0207,46.2628,45.9555,46.1883,57298.0
2019-01-07 14:00:00,49.59,49.7,49.46,49.54,58176.0,46.179,46.2814,46.0579,46.1324,58176.0
2019-01-07 14:30:00,49.55,49.55,48.9,49.0,67802.0,46.1417,46.1417,45.5364,45.6296,67802.0
2019-01-07 15:00:00,49.02,49.41,49.0,49.34,51664.0,45.6482,46.0114,45.6296,45.9462,51664.0
2019-01-07 15:30:00,49.32,49.37,49.0,49.05,80826.0,45.9275,45.9741,45.6296,45.6761,80826.0
2019-01-08 09:30:00,49.52,49.69,49.25,49.37,14483.0,46.1138,46.2721,45.8624,45.9741,14483.0
2019-01-08 10:00:00,49.42,49.64,49.03,49.09,25746.0,46.0207,46.2255,45.6575,45.7134,25746.0
2019-01-08 10:30:00,49.05,49.14,48.87,48.94,13144.0,45.6761,45.7599,45.5085,45.5737,13144.0
2019-01-08 11:00:00,48.98,49.32,48.98,49.22,22976.0,45.6109,45.9275,45.6109,45.8344,22976.0
2019-01-08 11:30:00,49.17,49.53,48.92,49.52,16071.0,45.7879,46.1231,45.5551,46.1138,16071.0
2019-01-08 12:00:00,49.52,50.02,49.5,49.95,23274.0,46.1138,46.5794,46.0952,46.5142,23274.0
2019-01-08 12:30:00,49.95,50.0,49.69,49.8,11068.0,46.5142,46.5608,46.2721,46.3745,11068.0
2019-01-08 13:00:00,49.78,49.86,49.72,49.81,15378.0,46.3559,46.4304,46.3,46.3838,15378.0
2019-01-08 13:30:00,49.83,49.93,49.7,49.85,10570.0,46.4025,46.4956,46.2814,46.4211,10570.0
2019-01-08 14:00:00,49.82,49.9,49.74,49.74,14894.0,46.3931,46.4676,46.3187,46.3187,14894.0
2019-01-08 14:30:00,49.72,49.8,49.64,49.7,11603.0,46.3,46.3745,46.2255,46.2814,11603.0
2019-01-08 15:00:00,49.72,49.91,49.61,49.91,20196.0,46.3,46.477,46.1976,46.477,20196.0
2019-01-08 15:30:00,49.91,50.09,49.86,50.0,90449.0,46.477,46.6446,46.4304,46.5608,90449.0
2019-01-09 09:30:00,50.26,50.78,50.15,50.53,19362.0,46.8029,47.2871,46.7004,47.0543,19362.0
2019-01-09 10:00:00,50.63,50.91,50.55,50.82,12475.0,47.1474,47.4082,47.0729,47.3244,12475.0
2019-01-09 10:30:00,50.79,50.83,50.54,50.61,18801.0,47.2964,47.3337,47.0636,47.1288,18801.0
2019-01-09 11:00:00,50.6,51.05,50.6,51.0,16767.0,47.1195,47.5385,47.1195,47.492,16767.0
2019-01-09 11:30:00,50.99,51.13,50.85,51.1,14009.0,47.4827,47.613,47.3523,47.5851,14009.0
2019-01-09 12:00:00,51.08,51.19,50.88,50.88,14628.0,47.5665,47.6689,47.3802,47.3802,14628.0
2019-01-09 12:30:00,50.88,50.97,50.7,50.97,35555.0,47.3802,47.464,47.2126,47.464,35555.0
2019-01-09 13:00:00,50.97,51.04,50.9,51.01,11900.0,47.464,47.5292,47.3989,47.5013,11900.0
2019-01-09 13:30:00,51.02,51.02,50.69,50.78,9694.0,47.5106,47.5106,47.2033,47.2871,9694.0
2019-01-09 14:00:00,50.78,50.97,50.61,50.71,22884.0,47.2871,47.464,47.1288,47.2219,22884.0
2019-01-09 14:30:00,50.69,50.87,50.67,50.73,11815.0,47.2033,47.3709,47.1847,47.2406,11815.0
2019-01-09 15:00:00,50.77,50.88,50.77,50.79,25957.0,47.2778,47.3802,47.2778,47.2964,25957.0
2019-01-09 15:30:00,50.78,50.78,50.35,50.49,82186.0,47.2871,47.2871,46.8867,47.0171,82186.0
2019-01-10 09:30:00,49.98,50.28,49.85,50.08,24526.0,46.5421,46.8215,46.4211,46.6353,24526.0
2019-01-10 10:00:00,50.15,50.53,50.14,50.41,10502.0,46.7004,47.0543,46.6911,46.9426,10502.0
2019-01-10 10:30:00,50.43,50.46,50.26,50.43,28411.0,46.9612,46.9891,46.8029,46.9612,28411.0
2019-01-10 11:00:00,50.44,50.52,50.39,50.42,18813.0,46.9705,47.045,46.9239,46.9519,18813.0
2019-01-10 11:30:00,50.43,50.56,50.41,50.5,17579.0,46.9612,47.0822,46.9426,47.0264,17579.0
2019-01-10 12:00:00,50.49,50.65,50.42,50.65,24778.0,47.0171,47.1661,46.9519,47.1661,24778.0
2019-01-10 12:30:00,50.69,50.71,50.51,50.64,14924.0,47.2033,47.2219,47.0357,47.1567,14924.0
2019-01-10 13:00:00,50.64,50.67,50.36,50.37,5914.0,47.1567,47.1847,46.896,46.9053,5914.0
2019-01-10 13:30:00,50.42,50.52,50.25,50.38,13556.0,46.9519,47.045,46.7936,46.9146,13556.0
2019-01-10 14:00:00,50.39,50.74,50.37,50.67,11629.0,46.9239,47.2499,46.9053,47.1847,11629.0
2019-01-10 14:30:00,50.64,50.72,50.49,50.65,8666.0,47.1567,47.2312,47.0171,47.1661,8666.0
2019-01-10 15:00:00,50.66,50.77,50.59,50.76,26032.0,47.1754,47.2778,47.1102,47.2685,26032.0
2019-01-10 15:30:00,50.76,50.95,50.72,50.9,95055.0,47.2685,47.4454,47.2312,47.3989,95055.0
2019-01-11 09:30:00,50.63,50.63,50.17,50.45,19124.0,47.1474,47.1474,46.7191,46.9798,19124.0
2019-01-11 10:00:00,50.53,50.58,50.3,50.3,27313.0,47.0543,47.1009,46.8401,46.8401,27313.0
2019-01-11 10:30:00,50.3,50.58,50.27,50.56,42056.0,46.8401,47.1009,46.8122,47.0822,42056.0
2019-01-11 11:00:00,50.59,50.62,50.43,50.47,2708.0,47.1102,47.1381,46.9612,46.9984,2708.0
2019-01-11 11:30:00,50.46,50.88,50.46,50.76,8789.0,46.9891,47.3802,46.9891,47.2685,8789.0
2019-01-11 12:00:00,50.81,50.97,50.78,50.85,12896.0,47.3151,47.464,47.2871,47.3523,12896.0
2019-01-11 12:30:00,50.86,51.11,50.86,51.01,8182.0,47.3616,47.5944,47.3616,47.5013,8182.0
2019-01-11 13:00:00,50.98,50.98,50.82,50.84,4121.0,47.4734,47.4734,47.3244,47.343,4121.0
2019-01-11 13:30:00,50.81,50.85,50.72,50.82,6541.0,47.3151,47.3523,47.2312,47.3244,6541.0
2019-01-11 14:00:00,50.8,50.85,50.75,50.85,8676.0,47.3057,47.3523,47.2592,47.3523,8676.0
2019-01-11 14:30:00,50.86,50.89,50.71,50.71,48522.0,47.3616,47.3895,47.2219,47.2219,48522.0
2019-01-11 15:00:00,50.74,50.83,50.68,50.68,8814.0,47.2499,47.3337,47.194,47.194,8814.0
2019-01-11 15:30:00,50.71,50.87,50.7,50.77,42285.0,47.2219,47.3709,47.2126,47.2778,42285.0
2019-01-14 09:30:00,50.52,50.54,50.01,50.37,32138.0,47.045,47.0636,46.5701,46.9053,32138.0
2019-01-14 10:00:00,50.48,50.77,50.43,50.5,8684.0,47.0078,47.2778,46.9612,47.0264,8684.0
2019-01-14 10:30:00,50.53,50.56,50.21,50.4,18377.0,47.0543,47.0822,46.7563,46.9333,18377.0
2019-01-14 11:00:00,50.37,50.39,50.0,50.1,16044.0,46.9053,46.9239,46.5608,46.6539,16044.0
2019-01-14 11:30:00,50.07,50.37,50.05,50.17,7901.0,46.626,46.9053,46.6073,46.7191,7901.0
2019-01-14 12:00:00,50.18,50.64,50.15,50.52,13842.0,46.7284,47.1567,46.7004,47.045,13842.0
2019-01-14 12:30:00,50.52,50.62,50.49,50.56,5330.0,47.045,47.1381,47.0171,47.0822,5330.0
2019-01-14 13:00:00,50.57,50.63,50.44,50.48,12107.0,47.0916,47.1474,46.9705,47.0078,12107.0
2019-01-14 13:30:00,50.49,50.61,50.49,50.52,10893.0,47.0171,47.1288,47.0171,47.045,10893.0
2019-01-14 14:00:00,50.53,50.58,50.35,50.39,13034.0,47.0543,47.1009,46.8867,46.9239,13034.0
2019-01-14 14:30:00,50.39,50.55,50.39,50.54,10233.0,46.9239,47.0729,46.9239,47.0636,10233.0
2019-01-14 15:00:00,50.54,50.68,50.41,50.41,20579.0,47.0636,47.194,46.9426,46.9426,20579.0
2019-01-14 15:30:00,50.44,50.58,50.38,50.54,71792.0,46.9705,47.1009,46.9146,47.0636,71792.0
2019-01-15 09:30:00,50.55,50.67,50.4,50.49,47583.0,47.0729,47.1847,46.9333,47.0171,47583.0
2019-01-15 10:00:00,50.43,50.81,50.42,50.47,30226.0,46.9612,47.3151,46.9519,46.9984,30226.0
2019-01-15 10:30:00,50.53,50.69,50.43,50.58,17060.0,47.0543,47.2033,46.9612,47.1009,17060.0
2019-01-15 11:00:00,50.67,50.72,50.43,50.46,21557.0,47.1847,47.2312,46.9612,46.9891,21557.0
2019-01-15 11:30:00,50.46,50.8,50.43,50.8,7325.0,46.9891,47.3057,46.9612,47.3057,7325.0
2019-01-15 12:00:00,50.84,50.96,50.78,50.85,11349.0,47.343,47.4547,47.2871,47.3523,11349.0
2019-01-15 12:30:00,50.84,50.85,50.59,50.6,5900.0,47.343,47.3523,47.1102,47.1195,5900.0
2019-01-15 13:00:00,50.56,50.58,50.43,50.47,7152.0,47.0822,47.1009,46.9612,46.9984,7152.0
2019-01-15 13:30:00,50.47,50.73,50.45,50.72,9584.0,46.9984,47.2406,46.9798,47.2312,9584.0
2019-01-15 14:00:00,50.72,50.77,50.46,50.48,8656.0,47.2312,47.2778,46.9891,47.0078,8656.0
2019-01-15 14:30:00,50.43,50.61,50.43,50.6,23423.0,46.9612,47.1288,46.9612,47.1195,23423.0
2019-01-15 15:00:00,50.6,50.67,50.55,50.61,9383.0,47.1195,47.1847,47.0729,47.1288,9383.0
2019-01-15 15:30:00,50.61,50.7,50.54,50.7,59925.0,47.1288,47.2126,47.0636,47.2126,59925.0
2019-01-16 09:30:00,50.68,51.46,50.68,51.41,13892.0,47.194,47.9203,47.194,47.8738,13892.0
2019-01-16 10:00:00,51.41,51.56,51.22,51.33,29053.0,47.8738,48.0135,47.6969,47.7993,29053.0
2019-01-16 10:30:00,51.31,51.47,50.8,51.46,30495.0,47.7807,47.9297,47.3057,47.9203,30495.0
2019-01-16 11:00:00,51.41,51.49,51.28,51.3,6175.0,47.8738,47.9483,47.7527,47.7713,6175.0
2019-01-16 11:30:00,51.28,51.4,50.99,51.06,9902.0,47.7527,47.8645,47.4827,47.5479,9902.0
2019-01-16 12:00:00,51.07,51.2,50.99,51.2,18739.0,47.5572,47.6782,47.4827,47.6782,18739.0
2019-01-16 12:30:00,51.2,51.27,51.14,51.2,6558.0,47.6782,47.7434,47.6224,47.6782,6558.0
2019-01-16 13:00:00,51.18,51.28,51.12,51.25,9427.0,47.6596,47.7527,47.6037,47.7248,9427.0
2019-01-16 13:30:00,51.26,51.32,51.17,51.31,14504.0,47.7341,47.79,47.6503,47.7807,14504.0
2019-01-16 14:00:00,51.29,51.42,51.29,51.42,8673.0,47.762,47.8831,47.762,47.8831,8673.0
2019-01-16 14:30:00,51.43,51.55,51.36,51.36,11515.0,47.8924,48.0042,47.8272,47.8272,11515.0
2019-01-16 15:00:00,51.32,51.41,51.3,51.32,36073.0,47.79,47.8738,47.7713,47.79,36073.0
2019-01-16 15:30:00,51.32,51.34,51.1,51.18,147463.0,47.79,47.8086,47.5851,47.6596,147463.0
2019-01-17 09:30:00,50.84,51.77,50.84,51.59,48082.0,47.343,48.209,47.343,48.0414,48082.0
2019-01-17 10:00:00,51.58,51.82,51.54,51.77,26018.0,48.0321,48.2556,47.9948,48.209,26018.0
2019-01-17 10:30:00,51.73,51.78,51.55,51.61,37550.0,48.1718,48.2183,48.0042,48.06,37550.0
2019-01-17 11:00:00,51.66,51.76,51.61,51.76,4567.0,48.1066,48.1997,48.06,48.1997,4567.0
2019-01-17 11:30:00,51.74,51.86,51.62,51.7,17816.0,48.1811,48.2928,48.0693,48.1438,17816.0
2019-01-17 12:00:00,51.74,51.89,51.67,51.89,22334.0,48.1811,48.3208,48.1159,48.3208,22334.0
2019-01-17 12:30:00,51.92,51.92,51.66,51.73,9675.0,48.3487,48.3487,48.1066,48.1718,9675.0
2019-01-17 13:00:00,51.7,51.81,51.68,51.8,21931.0,48.1438,48.2463,48.1252,48.237,21931.0
2019-01-17 13:30:00,51.77,51.95,51.73,51.95,26050.0,48.209,48.3766,48.1718,48.3766,26050.0
2019-01-17 14:00:00,52.01,52.02,51.9,51.95,9909.0,48.4325,48.4418,48.3301,48.3766,9909.0
2019-01-17 14:30:00,51.98,52.66,51.87,52.22,26161.0,48.4046,49.0378,48.3021,48.6281,26161.0
2019-01-17 15:00:00,52.21,52.47,52.03,52.45,31271.0,48.6188,48.8609,48.4511,48.8422,31271.0
2019-01-17 15:30:00,52.47,52.56,52.09,52.28,138847.0,48.8609,48.9447,48.507,48.6839,138847.0
2019-01-18 09:30:00,52.8,53.59,52.68,52.9,18058.0,49.1682,49.9038,49.0564,49.2613,18058.0
2019-01-18 10:00:00,52.94,53.08,52.6,52.91,14579.0,49.2985,49.4289,48.9819,49.2706,14579.0
2019-01-18 10:30:00,52.94,53.2,52.87,53.18,43195.0,49.2985,49.5407,49.2334,49.522,43195.0
2019-01-18 11:00:00,53.23,53.58,53.23,53.53,23480.0,49.5686,49.8945,49.5686,49.848,23480.0
2019-01-18 11:30:00,53.52,53.54,53.35,53.49,13145.0,49.8386,49.8573,49.6803,49.8107,13145.0
2019-01-18 12:00:00,53.5,53.6,53.38,53.54,13698.0,49.82,49.9131,49.7083,49.8573,13698.0
2019-01-18 12:30:00,53.5,53.56,53.31,53.46,5199.0,49.82,49.8759,49.6431,49.7828,5199.0
2019-01-18 13:00:00,53.4,53.54,53.16,53.25,6846.0,49.7269,49.8573,49.5034,49.5872,6846.0
2019-01-18 13:30:00,53.26,53.27,52.9,53.25,15788.0,49.5965,49.6058,49.2613,49.5872,15788.0
2019-01-18 14:00:00,53.25,53.25,53.11,53.15,10250.0,49.5872,49.5872,49.4568,49.4941,10250.0
2019-01-18 14:30:00,53.11,53.11,53.0,53.06,26055.0,49.4568,49.4568,49.3544,49.4103,26055.0
2019-01-18 15:00:00,53.01,53.14,52.93,53.05,15235.0,49.3637,49.4848,49.2892,49.401,15235.0
2019-01-18 15:30:00,53.05,53.26,53.01,53.19,81893.0,49.401,49.5965,49.3637,49.5313,81893.0
2019-01-22 09:30:00,52.62,52.69,52.31,52.56,41809.0,49.0006,49.0657,48.7119,48.9447,41809.0
2019-01-22 10:00:00,52.55,52.56,52.27,52.29,97617.0,48.9354,48.9447,48.6746,48.6933,97617.0
2019-01-22 10:30:00,52.36,52.47,52.27,52.29,30227.0,48.7584,48.8609,48.6746,48.6933,30227.0
2019-01-22 11:00:00,52.3,52.48,52.3,52.35,19086.0,48.7026,48.8702,48.7026,48.7491,19086.0
2019-01-22 11:30:00,52.34,52.45,51.86,52.32,45177.0,48.7398,48.8422,48.2928,48.7212,45177.0
2019-01-22 12:00:00,52.04,52.05,51.8,51.89,8435.0,48.4604,48.4698,48.237,48.3208,8435.0
2019-01-22 12:30:00,51.88,52.05,51.84,51.94,5408.0,48.3115,48.4698,48.2742,48.3673,5408.0
2019-01-22 13:00:00,51.92,51.92,51.57,51.68,4477.0,48.3487,48.3487,48.0228,48.1252,4477.0
2019-01-22 13:30:00,51.71,51.81,51.67,51.72,11985.0,48.1531,48.2463,48.1159,48.1625,11985.0
2019-01-22 14:00:00,51.72,51.85,51.64,51.71,9792.0,48.1625,48.2835,48.088,48.1531,9792.0
2019-01-22 14:30:00,51.71,51.72,51.29,51.41,15317.0,48.1531,48.1625,47.762,47.8738,15317.0
2019-01-22 15:00:00,51.45,51.53,51.28,51.5,22745.0,47.911,47.9855,47.7527,47.9576,22745.0
2019-01-22 15:30:00,51.49,51.67,51.29,51.63,48639.0,47.9483,48.1159,47.762,48.0786,48639.0
2019-01-23 09:30:00,51.84,52.17,51.71,51.77,21245.0,48.2742,48.5815,48.1531,48.209,21245.0
2019-01-23 10:00:00,51.75,51.83,51.52,51.61,17096.0,48.1904,48.2649,47.9762,48.06,17096.0
2019-01-23 10:30:00,51.58,51.64,51.22,51.34,12978.0,48.0321,48.088,47.6969,47.8086,12978.0
2019-01-23 11:00:00,51.35,51.52,51.22,51.32,15145.0,47.8179,47.9762,47.6969,47.79,15145.0
2019-01-23 11:30:00,51.28,51.39,50.69,50.71,16550.0,47.7527,47.8552,47.2033,47.2219,16550.0
2019-01-23 12:00:00,50.7,50.84,50.53,50.67,14258.0,47.2126,47.343,47.0543,47.1847,14258.0
2019-01-23 12:30:00,50.67,50.9,50.56,50.87,13467.0,47.1847,47.3989,47.0822,47.3709,13467.0
2019-01-23 13:00:00,50.85,50.86,50.62,50.62,13351.0,47.3523,47.3616,47.1381,47.1381,13351.0
2019-01-23 13:30:00,50.66,50.83,50.6,50.66,25753.0,47.1754,47.3337,47.1195,47.1754,25753.0
2019-01-23 14:00:00,50.71,50.84,50.64,50.77,25794.0,47.2219,47.343,47.1567,47.2778,25794.0
2019-01-23 14:30:00,50.71,50.73,50.49,50.71,23106.0,47.2219,47.2406,47.0171,47.2219,23106.0
2019-01-23 15:00:00,50.71,50.81,50.67,50.79,53931.0,47.2219,47.3151,47.1847,47.2964,53931.0
2019-01-23 15:30:00,50.8,50.8,50.61,50.72,83430.0,47.3057,47.3057,47.1288,47.2312,83430.0
2019-01-24 09:30:00,50.7,50.93,50.38,50.66,52324.0,47.2126,47.4268,46.9146,47.1754,52324.0
2019-01-24 10:00:00,50.64,51.14,50.53,51.08,74081.0,47.1567,47.6224,47.0543,47.5665,74081.0
2019-01-24 10:30:00,51.06,51.31,51.04,51.19,26738.0,47.5479,47.7807,47.5292,47.6689,26738.0
2019-01-24 11:00:00,51.22,51.29,50.91,51.11,22496.0,47.6969,47.762,47.4082,47.5944,22496.0
2019-01-24 11:30:00,51.11,51.27,50.99,51.22,63919.0,47.5944,47.7434,47.4827,47.6969,63919.0
2019-01-24 12:00:00,51.2,51.25,51.06,51.1,36108.0,47.6782,47.7248,47.5479,47.5851,36108.0
2019-01-24 12:30:00,51.1,51.14,50.77,50.82,27920.0,47.5851,47.6224,47.2778,47.3244,27920.0
2019-01-24 13:00:00,50.82,50.87,50.6,50.66,30441.0,47.3244,47.3709,47.1195,47.1754,30441.0
2019-01-24 13:30:00,50.67,50.79,50.64,50.71,28718.0,47.1847,47.2964,47.1567,47.2219,28718.0
2019-01-24 14:00:00,50.7,50.97,50.62,50.89,35924.0,47.2126,47.464,47.1381,47.3895,35924.0
2019-01-24 14:30:00,50.87,50.94,50.83,50.93,12351.0,47.3709,47.4361,47.3337,47.4268,12351.0
2019-01-24 15:00:00,50.96,51.03,50.89,50.89,16873.0,47.4547,47.5199,47.3895,47.3895,16873.0
2019-01-24 15:30:00,50.87,50.92,50.64,50.87,112054.0,47.3709,47.4175,47.1567,47.3709,112054.0
2019-01-25 09:30:00,51.58,51.99,51.33,51.9,36070.0,48.0321,48.4139,47.7993,48.3301,36070.0
2019-01-25 10:00:00,51.98,52.04,51.82,51.84,5275.0,48.4046,48.4604,48.2556,48.2742,5275.0
2019-01-25 10:30:00,51.88,52.0,51.84,51.95,2100.0,48.3115,48.4232,48.2742,48.3766,2100.0
2019-01-25 11:00:00,52.03,52.06,51.85,51.96,6598.0,48.4511,48.4791,48.2835,48.3859,6598.0
2019-01-25 11:30:00,51.96,52.14,51.95,52.06,5024.0,48.3859,48.5536,48.3766,48.4791,5024.0
2019-01-25 12:00:00,52.04,52.07,51.92,52.03,15771.0,48.4604,48.4884,48.3487,48.4511,15771.0
2019-01-25 12:30:00,52.04,52.04,51.78,51.85,5655.0,48.4604,48.4604,48.2183,48.2835,5655.0
2019-01-25 13:00:00,51.87,51.92,51.82,51.87,4400.0,48.3021,48.3487,48.2556,48.3021,4400.0
2019-01-25 13:30:00,51.86,51.86,51.75,51.76,4770.0,48.2928,48.2928,48.1904,48.1997,4770.0
2019-01-25 14:00:00,51.79,51.85,51.68,51.7,7605.0,48.2276,48.2835,48.1252,48.1438,7605.0
2019-01-25 14:30:00,51.7,51.86,51.68,51.78,7224.0,48.1438,48.2928,48.1252,48.2183,7224.0
2019-01-25 15:00:00,51.78,51.93,51.76,51.78,9580.0,48.2183,48.358,48.1997,48.2183,9580.0
2019-01-25 15:30:00,51.79,51.89,51.7,51.75,43312.0,48.2276,48.3208,48.1438,48.1904,43312.0
2019-01-28 09:30:00,50.99,51.25,50.81,51.24,16837.0,47.4827,47.7248,47.3151,47.7155,16837.0
2019-01-28 10:00:00,51.2,51.39,51.18,51.2,32525.0,47.6782,47.8552,47.6596,47.6782,32525.0
2019-01-28 10:30:00,51.11,51.4,51.05,51.2,7693.0,47.5944,47.8645,47.5385,47.6782,7693.0
2019-01-28 11:00:00,51.2,51.32,51.1,51.29,9216.0,47.6782,47.79,47.5851,47.762,9216.0
2019-01-28 11:30:00,51.25,51.27,50.71,50.8,14698.0,47.7248,47.7434,47.2219,47.3057,14698.0
2019-01-28 12:00:00,50.79,51.03,50.77,50.82,16456.0,47.2964,47.5199,47.2778,47.3244,16456.0
2019-01-28 12:30:00,50.82,51.04,50.76,50.97,12213.0,47.3244,47.5292,47.2685,47.464,12213.0
2019-01-28 13:00:00,50.92,51.22,50.89,51.18,11219.0,47.4175,47.6969,47.3895,47.6596,11219.0
2019-01-28 13:30:00,51.19,51.33,51.17,51.29,3487.0,47.6689,47.7993,47.6503,47.762,3487.0
2019-01-28 14:00:00,51.3,51.3,51.03,51.05,3780.0,47.7713,47.7713,47.5199,47.5385,3780.0
2019-01-28 14:30:00,51.09,51.32,51.03,51.23,7233.0,47.5758,47.79,47.5199,47.7062,7233.0
2019-01-28 15:00:00,51.2,51.28,51.07,51.13,39949.0,47.6782,47.7527,47.5572,47.613,39949.0
2019-01-28 15:30:00,51.11,51.19,50.99,51.16,32838.0,47.5944,47.6689,47.4827,47.641,32838.0
2019-01-29 09:30:00,51.74,51.74,50.91,51.41,67460.0,48.1811,48.1811,47.4082,47.8738,67460.0
2019-01-29 10:00:00,51.48,52.05,51.36,51.93,89115.0,47.939,48.4698,47.8272,48.358,89115.0
2019-01-29 10:30:00,51.97,52.06,51.48,51.48,10404.0,48.3953,48.4791,47.939,47.939,10404.0
2019-01-29 11:00:00,51.51,51.67,51.47,51.53,35907.0,47.9669,48.1159,47.9297,47.9855,35907.0
2019-01-29 11:30:00,51.53,51.78,51.53,51.78,16972.0,47.9855,48.2183,47.9855,48.2183,16972.0
2019-01-29 12:00:00,51.76,51.91,51.7,51.8,7372.0,48.1997,48.3394,48.1438,48.237,7372.0
2019-01-29 12:30:00,51.79,51.81,51.71,51.74,4605.0,48.2276,48.2463,48.1531,48.1811,4605.0
2019-01-29 13:00:00,51.65,51.76,51.6,51.68,4763.0,48.0973,48.1997,48.0507,48.1252,4763.0
2019-01-29 13:30:00,51.69,51.78,51.6,51.73,43817.0,48.1345,48.2183,48.0507,48.1718,43817.0
2019-01-29 14:00:00,51.75,51.81,51.7,51.73,4835.0,48.1904,48.2463,48.1438,48.1718,4835.0
2019-01-29 14:30:00,51.73,51.76,51.57,51.57,7759.0,48.1718,48.1997,48.0228,48.0228,7759.0
2019-01-29 15:00:00,51.57,51.64,51.54,51.57,24547.0,48.0228,48.088,47.9948,48.0228,24547.0
2019-01-29 15:30:00,51.55,51.58,51.44,51.47,60957.0,48.0042,48.0321,47.9017,47.9297,60957.0
2019-01-30 09:30:00,52.04,52.04,51.16,51.32,12754.0,48.4604,48.4604,47.641,47.79,12754.0
2019-01-30 10:00:00,51.3,51.41,51.11,51.26,28145.0,47.7713,47.8738,47.5944,47.7341,28145.0
2019-01-30 10:30:00,51.34,51.63,51.34,51.55,6311.0,47.8086,48.0786,47.8086,48.0042,6311.0
2019-01-30 11:00:00,51.61,51.9,51.61,51.89,55080.0,48.06,48.3301,48.06,48.3208,55080.0
2019-01-30 11:30:00,51.9,52.06,51.85,52.0,14285.0,48.3301,48.4791,48.2835,48.4232,14285.0
2019-01-30 12:00:00,52.07,52.12,52.0,52.0,5570.0,48.4884,48.5349,48.4232,48.4232,5570.0
2019-01-30 12:30:00,52.02,52.02,51.73,51.79,13185.0,48.4418,48.4418,48.1718,48.2276,13185.0
2019-01-30 13:00:00,51.8,51.8,51.63,51.68,6912.0,48.237,48.237,48.0786,48.1252,6912.0
2019-01-30 13:30:00,51.65,51.76,51.65,51.76,5696.0,48.0973,48.1997,48.0973,48.1997,5696.0
2019-01-30 14:00:00,51.73,52.42,51.72,52.3,32241.0,48.1718,48.8143,48.1625,48.7026,32241.0
2019-01-30 14:30:00,52.32,52.61,52.32,52.61,10916.0,48.7212,48.9912,48.7212,48.9912,10916.0
2019-01-30 15:00:00,52.56,52.57,52.24,52.27,10674.0,48.9447,48.954,48.6467,48.6746,10674.0
2019-01-30 15:30:00,52.24,52.27,52.1,52.19,41989.0,48.6467,48.6746,48.5163,48.6001,41989.0
2019-01-31 09:30:00,52.07,52.07,51.83,51.84,13266.0,48.4884,48.4884,48.2649,48.2742,13266.0
2019-01-31 10:00:00,51.77,52.03,51.77,52.0,2843.0,48.209,48.4511,48.209,48.4232,2843.0
2019-01-31 10:30:00,52.02,52.28,52.0,52.17,4339.0,48.4418,48.6839,48.4232,48.5815,4339.0
2019-01-31 11:00:00,52.35,52.46,52.25,52.39,6661.0,48.7491,48.8516,48.656,48.7864,6661.0
2019-01-31 11:30:00,52.45,52.75,52.37,52.73,18987.0,48.8422,49.1216,48.7677,49.103,18987.0
2019-01-31 12:00:00,52.7,52.73,52.44,52.67,14103.0,49.075,49.103,48.8329,49.0471,14103.0
2019-01-31 12:30:00,52.63,52.75,52.52,52.54,16697.0,49.0099,49.1216,48.9074,48.9261,16697.0
2019-01-31 13:00:00,52.6,52.6,52.33,52.33,3582.0,48.9819,48.9819,48.7305,48.7305,3582.0
2019-01-31 13:30:00,52.32,52.4,52.26,52.39,8007.0,48.7212,48.7957,48.6653,48.7864,8007.0
2019-01-31 14:00:00,52.41,52.44,52.26,52.3,20005.0,48.805,48.8329,48.6653,48.7026,20005.0
2019-01-31 14:30:00,52.27,52.28,52.15,52.27,6656.0,48.6746,48.6839,48.5629,48.6746,6656.0
2019-01-31 15:00:00,52.27,52.32,52.18,52.3,27855.0,48.6746,48.7212,48.5908,48.7026,27855.0
2019-01-31 15:30:00,52.29,52.66,52.29,52.56,84175.0,48.6933,49.0378,48.6933,48.9447,84175.0
2019-02-01 09:30:00,52.7,52.7,52.12,52.42,10667.0,49.075,49.075,48.5349,48.8143,10667.0
2019-02-01 10:00:00,52.45,53.0,52.45,52.94,19173.0,48.8422,49.3544,48.8422,49.2985,19173.0
2019-02-01 10:30:00,52.92,53.07,52.72,52.75,15897.0,49.2799,49.4196,49.0937,49.1216,15897.0
2019-02-01 11:00:00,52.7,52.98,52.69,52.92,15455.0,49.075,49.3358,49.0657,49.2799,15455.0
2019-02-01 11:30:00,52.91,53.03,52.81,53.03,6259.0,49.2706,49.3823,49.1775,49.3823,6259.0
2019-02-01 12:00:00,53.05,53.06,52.8,52.91,11342.0,49.401,49.4103,49.1682,49.2706,11342.0
2019-02-01 12:30:00,52.9,52.99,52.77,52.92,20320.0,49.2613,49.3451,49.1402,49.2799,20320.0
2019-02-01 13:00:00,52.92,52.96,52.69,52.7,15119.0,49.2799,49.3172,49.0657,49.075,15119.0
2019-02-01 13:30:00,52.65,52.78,52.63,52.78,8965.0,49.0285,49.1495,49.0099,49.1495,8965.0
2019-02-01 14:00:00,52.75,52.77,52.55,52.71,24345.0,49.1216,49.1402,48.9354,49.0844,24345.0
2019-02-01 14:30:00,52.69,52.73,52.57,52.6,16850.0,49.0657,49.103,48.954,48.9819,16850.0
2019-02-01 15:00:00,52.61,52.62,52.51,52.62,28941.0,48.9912,49.0006,48.8981,49.0006,28941.0
2019-02-01 15:30:00,52.64,52.88,52.63,52.81,46185.0,49.0192,49.2427,49.0099,49.1775,46185.0
2019-02-04 09:30:00,52.78,52.8,52.07,52.57,16302.0,49.1495,49.1682,48.4884,48.954,16302.0
2019-02-04 10:00:00,52.52,52.7,52.4,52.4,12210.0,48.9074,49.075,48.7957,48.7957,12210.0
2019-02-04 10:30:00,52.49,52.68,52.42,52.61,7486.0,48.8795,49.0564,48.8143,48.9912,7486.0
2019-02-04 11:00:00,52.59,52.76,52.59,52.73,6900.0,48.9726,49.1309,48.9726,49.103,6900.0
2019-02-04 11:30:00,52.73,52.89,52.73,52.87,19700.0,49.103,49.252,49.103,49.2334,19700.0
2019-02-04 12:00:00,52.87,52.99,52.76,52.79,8221.0,49.2334,49.3451,49.1309,49.1589,8221.0
2019-02-04 12:30:00,52.78,52.79,52.71,52.78,6202.0,49.1495,49.1589,49.0844,49.1495,6202.0
2019-02-04 13:00:00,52.78,52.86,52.75,52.78,7026.0,49.1495,49.224,49.1216,49.1495,7026.0
2019-02-04 13:30:00,52.77,52.85,52.73,52.8,4905.0,49.1402,49.2147,49.103,49.1682,4905.0
2019-02-04 14:00:00,52.77,52.85,52.76,52.84,9548.0,49.1402,49.2147,49.1309,49.2054,9548.0
2019-02-04 14:30:00,52.85,52.93,52.82,52.82,9543.0,49.2147,49.2892,49.1868,49.1868,9543.0
2019-02-04 15:00:00,52.82,52.87,52.79,52.83,13564.0,49.1868,49.2334,49.1589,49.1961,13564.0
2019-02-04 15:30:00,52.83,53.09,52.81,53.06,65273.0,49.1961,49.4382,49.1775,49.4103,65273.0
2019-02-05 09:30:00,53.06,53.12,52.86,53.12,5996.0,49.4103,49.4662,49.224,49.4662,5996.0
2019-02-05 10:00:00,53.1,53.29,53.04,53.15,13885.0,49.4475,49.6245,49.3917,49.4941,13885.0
2019-02-05 10:30:00,53.18,53.3,53.09,53.13,15845.0,49.522,49.6338,49.4382,49.4755,15845.0
2019-02-05 11:00:00,53.14,53.23,53.06,53.06,14238.0,49.4848,49.5686,49.4103,49.4103,14238.0
2019-02-05 11:30:00,53.1,53.28,52.99,53.07,39016.0,49.4475,49.6152,49.3451,49.4196,39016.0
2019-02-05 12:00:00,53.07,53.07,52.93,53.02,12250.0,49.4196,49.4196,49.2892,49.373,12250.0
2019-02-05 12:30:00,53.02,53.07,52.88,52.91,20609.0,49.373,49.4196,49.2427,49.2706,20609.0
2019-02-05 13:00:00,52.88,53.11,52.88,53.07,12920.0,49.2427,49.4568,49.2427,49.4196,12920.0
2019-02-05 13:30:00,53.06,53.1,53.0,53.04,9575.0,49.4103,49.4475,49.3544,49.3917,9575.0
2019-02-05 14:00:00,53.06,53.17,53.06,53.09,13622.0,49.4103,49.5127,49.4103,49.4382,13622.0
2019-02-05 14:30:00,53.08,53.11,53.01,53.09,21814.0,49.4289,49.4568,49.3637,49.4382,21814.0
2019-02-05 15:00:00,53.09,53.18,53.09,53.18,16741.0,49.4382,49.522,49.4382,49.522,16741.0
2019-02-05 15:30:00,53.19,53.34,53.12,53.3,71612.0,49.5313,49.671,49.4662,49.6338,71612.0
2019-02-06 09:30:00,53.13,53.68,53.13,53.64,8019.0,49.4755,49.9876,49.4755,49.9504,8019.0
2019-02-06 10:00:00,53.6,53.7,53.35,53.61,14783.0,49.9131,50.0063,49.6803,49.9225,14783.0
2019-02-06 10:30:00,53.6,53.87,53.58,53.78,8504.0,49.9131,50.1646,49.8945,50.0808,8504.0
2019-02-06 11:00:00,53.78,53.93,53.7,53.76,12180.0,50.0808,50.2204,50.0063,50.0621,12180.0
2019-02-06 11:30:00,53.77,53.96,53.73,53.88,24204.0,50.0714,50.2484,50.0342,50.1739,24204.0
2019-02-06 12:00:00,53.87,53.9,53.73,53.84,15402.0,50.1646,50.1925,50.0342,50.1366,15402.0
2019-02-06 12:30:00,53.86,53.87,53.75,53.79,10247.0,50.1553,50.1646,50.0528,50.0901,10247.0
2019-02-06 13:00:00,53.8,53.97,53.8,53.97,7373.0,50.0994,50.2577,50.0994,50.2577,7373.0
2019-02-06 13:30:00,53.94,53.98,53.85,53.88,9191.0,50.2298,50.267,50.1459,50.1739,9191.0
2019-02-06 14:00:00,53.88,53.96,53.82,53.96,12945.0,50.1739,50.2484,50.118,50.2484,12945.0
2019-02-06 14:30:00,53.96,53.99,53.9,53.96,12550.0,50.2484,50.2763,50.1925,50.2484,12550.0
2019-02-06 15:00:00,53.95,54.0,53.9,53.98,16479.0,50.2391,50.2856,50.1925,50.267,16479.0
2019-02-06 15:30:00,53.98,54.03,53.85,54.03,98384.0,50.267,50.3136,50.1459,50.3136,98384.0
2019-02-07 09:30:00,53.59,53.77,53.21,53.28,13533.0,49.9038,50.0714,49.55,49.6152,13533.0
2019-02-07 10:00:00,53.23,53.3,52.91,53.24,14840.0,49.5686,49.6338,49.2706,49.5779,14840.0
2019-02-07 10:30:00,53.19,53.39,52.96,52.98,13678.0,49.5313,49.7176,49.3172,49.3358,13678.0
2019-02-07 11:00:00,53.03,53.08,52.78,52.83,15309.0,49.3823,49.4289,49.1495,49.1961,15309.0
2019-02-07 11:30:00,52.8,52.84,52.49,52.74,15206.0,49.1682,49.2054,48.8795,49.1123,15206.0
2019-02-07 12:00:00,52.69,52.88,52.59,52.73,17972.0,49.0657,49.2427,48.9726,49.103,17972.0
2019-02-07 12:30:00,52.72,52.91,52.71,52.8,28630.0,49.0937,49.2706,49.0844,49.1682,28630.0
2019-02-07 13:00:00,52.85,53.03,52.81,52.94,14035.0,49.2147,49.3823,49.1775,49.2985,14035.0
2019-02-07 13:30:00,52.95,53.09,52.9,52.97,13412.0,49.3079,49.4382,49.2613,49.3265,13412.0
2019-02-07 14:00:00,52.94,52.98,52.9,52.93,33862.0,49.2985,49.3358,49.2613,49.2892,33862.0
2019-02-07 14:30:00,52.92,52.97,52.77,52.81,52885.0,49.2799,49.3265,49.1402,49.1775,52885.0
2019-02-07 15:00:00,52.8,52.87,52.78,52.8,25127.0,49.1682,49.2334,49.1495,49.1682,25127.0
2019-02-07 15:30:00,52.8,52.83,52.59,52.82,80254.0,49.1682,49.1961,48.9726,49.1868,80254.0
2019-02-08 09:30:00,52.49,52.95,52.49,52.74,5826.0,48.8795,49.3079,48.8795,49.1123,5826.0
2019-02-08 10:00:00,52.74,52.74,52.16,52.38,8405.0,49.1123,49.1123,48.5722,48.7771,8405.0
2019-02-08 10:30:00,52.35,52.51,52.25,52.38,26574.0,48.7491,48.8981,48.656,48.7771,26574.0
2019-02-08 11:00:00,52.31,52.54,52.29,52.5,7052.0,48.7119,48.9261,48.6933,48.8888,7052.0
2019-02-08 11:30:00,52.5,52.67,52.37,52.66,14246.0,48.8888,49.0471,48.7677,49.0378,14246.0
2019-02-08 12:00:00,52.64,52.78,52.61,52.73,15355.0,49.0192,49.1495,48.9912,49.103,15355.0
2019-02-08 12:30:00,52.76,52.88,52.73,52.73,9031.0,49.1309,49.2427,49.103,49.103,9031.0
2019-02-08 13:00:00,52.75,52.9,52.75,52.83,12492.0,49.1216,49.2613,49.1216,49.1961,12492.0
2019-02-08 13:30:00,52.83,52.91,52.78,52.9,7661.0,49.1961,49.2706,49.1495,49.2613,7661.0
2019-02-08 14:00:00,52.92,53.14,52.9,53.13,13610.0,49.2799,49.4848,49.2613,49.4755,13610.0
2019-02-08 14:30:00,53.15,53.22,53.06,53.12,15068.0,49.4941,49.5593,49.4103,49.4662,15068.0
2019-02-08 15:00:00,53.11,53.22,53.01,53.18,17401.0,49.4568,49.5593,49.3637,49.522,17401.0
2019-02-08 15:30:00,53.18,53.26,53.03,53.16,83876.0,49.522,49.5965,49.3823,49.5034,83876.0
2019-02-11 09:30:00,53.23,53.23,52.87,53.04,8290.0,49.5686,49.5686,49.2334,49.3917,8290.0
2019-02-11 10:00:00,53.06,53.24,52.95,53.02,10050.0,49.4103,49.5779,49.3079,49.373,10050.0
2019-02-11 10:30:00,52.99,53.27,52.92,53.21,14820.0,49.3451,49.6058,49.2799,49.55,14820.0
2019-02-11 11:00:00,53.24,53.38,53.07,53.07,19917.0,49.5779,49.7083,49.4196,49.4196,19917.0
2019-02-11 11:30:00,53.05,53.17,53.01,53.17,13800.0,49.401,49.5127,49.3637,49.5127,13800.0
2019-02-11 12:00:00,53.2,53.3,53.18,53.23,21872.0,49.5407,49.6338,49.522,49.5686,21872.0
2019-02-11 12:30:00,53.24,53.27,53.12,53.16,11223.0,49.5779,49.6058,49.4662,49.5034,11223.0
2019-02-11 13:00:00,53.14,53.17,53.08,53.13,10515.0,49.4848,49.5127,49.4289,49.4755,10515.0
2019-02-11 13:30:00,53.16,53.18,53.08,53.14,9895.0,49.5034,49.522,49.4289,49.4848,9895.0
2019-02-11 14:00:00,53.14,53.29,53.05,53.06,11899.0,49.4848,49.6245,49.401,49.4103,11899.0
2019-02-11 14:30:00,53.06,53.31,53.01,53.31,17693.0,49.4103,49.6431,49.3637,49.6431,17693.0
2019-02-11 15:00:00,53.33,53.35,53.25,53.28,12226.0,49.6617,49.6803,49.5872,49.6152,12226.0
2019-02-11 15:30:00,53.27,53.46,53.23,53.34,60014.0,49.6058,49.7828,49.5686,49.671,60014.0
2019-02-12 09:30:00,53.82,54.28,53.82,54.2,14966.0,50.118,50.5464,50.118,50.4719,14966.0
2019-02-12 10:00:00,54.25,54.45,54.19,54.29,7850.0,50.5184,50.7047,50.4626,50.5557,7850.0
2019-02-12 10:30:00,54.28,54.51,54.21,54.5,17667.0,50.5464,50.7605,50.4812,50.7512,17667.0
2019-02-12 11:00:00,54.54,54.58,54.32,54.48,44167.0,50.7885,50.8257,50.5836,50.7326,44167.0
2019-02-12 11:30:00,54.48,54.49,54.26,54.4,30269.0,50.7326,50.7419,50.5277,50.6581,30269.0
2019-02-12 12:00:00,54.4,54.4,54.23,54.39,32588.0,50.6581,50.6581,50.4998,50.6488,32588.0
2019-02-12 12:30:00,54.39,54.39,54.28,54.33,8501.0,50.6488,50.6488,50.5464,50.5929,8501.0
2019-02-12 13:00:00,54.35,54.41,54.3,54.37,12346.0,50.6116,50.6674,50.565,50.6302,12346.0
2019-02-12 13:30:00,54.39,54.43,54.31,54.34,9632.0,50.6488,50.6861,50.5743,50.6022,9632.0
2019-02-12 14:00:00,54.33,54.37,54.32,54.33,11372.0,50.5929,50.6302,50.5836,50.5929,11372.0
2019-02-12 14:30:00,54.35,54.35,54.17,54.2,12987.0,50.6116,50.6116,50.4439,50.4719,12987.0
2019-02-12 15:00:00,54.22,54.35,54.21,54.34,22465.0,50.4905,50.6116,50.4812,50.6022,22465.0
2019-02-12 15:30:00,54.35,54.39,54.26,54.28,102228.0,50.6116,50.6488,50.5277,50.5464,102228.0
2019-02-13 09:30:00,54.66,55.11,54.52,55.08,25883.0,50.9002,51.3193,50.7699,51.2913,25883.0
2019-02-13 10:00:00,55.09,55.15,54.72,54.82,16889.0,51.3007,51.3565,50.9561,51.0492,16889.0
2019-02-13 10:30:00,54.86,54.91,54.7,54.82,8761.0,51.0865,51.133,50.9375,51.0492,8761.0
2019-02-13 11:00:00,54.79,54.9,54.53,54.53,10012.0,51.0213,51.1237,50.7792,50.7792,10012.0
2019-02-13 11:30:00,54.46,54.64,54.46,54.63,4700.0,50.714,50.8816,50.714,50.8723,4700.0
2019-02-13 12:00:00,54.7,54.73,54.6,54.63,10441.0,50.9375,50.9654,50.8444,50.8723,10441.0
2019-02-13 12:30:00,54.7,54.8,54.65,54.65,4841.0,50.9375,51.0306,50.8909,50.8909,4841.0
2019-02-13 13:00:00,54.66,54.83,54.64,54.8,6334.0,50.9002,51.0585,50.8816,51.0306,6334.0
2019-02-13 13:30:00,54.8,54.87,54.77,54.84,5911.0,51.0306,51.0958,51.0027,51.0678,5911.0
2019-02-13 14:00:00,54.86,54.87,54.81,54.86,5361.0,51.0865,51.0958,51.0399,51.0865,5361.0
2019-02-13 14:30:00,54.88,55.13,54.87,55.09,7649.0,51.1051,51.3379,51.0958,51.3007,7649.0
2019-02-13 15:00:00,55.07,55.1,54.94,55.03,12869.0,51.282,51.31,51.161,51.2448,12869.0
2019-02-13 15:30:00,55.05,55.11,54.81,54.88,65071.0,51.2634,51.3193,51.0399,51.1051,65071.0
2019-02-14 09:30:00,54.44,54.97,54.44,54.76,21900.0,50.6954,51.1889,50.6954,50.9934,21900.0
2019-02-14 10:00:00,54.75,55.05,54.65,55.05,23466.0,50.984,51.2634,50.8909,51.2634,23466.0
2019-02-14 10:30:00,55.07,55.21,54.93,55.03,15347.0,51.282,51.4124,51.1517,51.2448,15347.0
2019-02-14 11:00:00,55.03,55.11,54.82,54.82,26800.0,51.2448,51.3193,51.0492,51.0492,26800.0
2019-02-14 11:30:00,54.85,54.97,54.79,54.91,15022.0,51.0772,51.1889,51.0213,51.133,15022.0
2019-02-14 12:00:00,54.93,55.11,54.93,55.03,28839.0,51.1517,51.3193,51.1517,51.2448,28839.0
2019-02-14 12:30:00,55.01,55.18,54.98,55.13,23539.0,51.2262,51.3845,51.1982,51.3379,23539.0
2019-02-14 13:00:00,55.16,55.17,55.06,55.1,12579.0,51.3658,51.3752,51.2727,51.31,12579.0
2019-02-14 13:30:00,55.09,55.1,54.92,54.92,60952.0,51.3007,51.31,51.1423,51.1423,60952.0
2019-02-14 14:00:00,54.91,54.92,54.8,54.84,18363.0,51.133,51.1423,51.0306,51.0678,18363.0
2019-02-14 14:30:00,54.82,54.87,54.72,54.77,12389.0,51.0492,51.0958,50.9561,51.0027,12389.0
2019-02-14 15:00:00,54.78,54.93,54.73,54.81,26348.0,51.012,51.1517,50.9654,51.0399,26348.0
2019-02-14 15:30:00,54.82,55.02,54.73,54.82,93900.0,51.0492,51.2355,50.9654,51.0492,93900.0
2019-02-15 09:30:00,55.18,55.45,54.99,55.11,28725.0,51.3845,51.6359,51.2075,51.3193,28725.0
2019-02-15 10:00:00,55.11,55.29,55.11,55.18,54493.0,51.3193,51.4869,51.3193,51.3845,54493.0
2019-02-15 10:30:00,55.18,55.68,55.14,55.43,85531.0,51.3845,51.8501,51.3472,51.6173,85531.0
2019-02-15 11:00:00,55.46,55.55,55.24,55.3,30941.0,51.6452,51.729,51.4403,51.4962,30941.0
2019-02-15 11:30:00,55.31,55.46,55.2,55.4,25401.0,51.5055,51.6452,51.4031,51.5893,25401.0
2019-02-15 12:00:00,55.4,55.56,55.36,55.5,39068.0,51.5893,51.7383,51.5521,51.6825,39068.0
2019-02-15 12:30:00,55.52,55.59,55.42,55.55,11238.0,51.7011,51.7663,51.608,51.729,11238.0
2019-02-15 13:00:00,55.52,55.53,55.32,55.32,21869.0,51.7011,51.7104,51.5148,51.5148,21869.0
2019-02-15 13:30:00,55.31,55.53,55.28,55.45,10080.0,51.5055,51.7104,51.4776,51.6359,10080.0
2019-02-15 14:00:00,55.47,55.49,55.38,55.41,10081.0,51.6545,51.6731,51.5707,51.5986,10081.0
2019-02-15 14:30:00,55.43,55.61,55.42,55.61,7267.0,51.6173,51.7849,51.608,51.7849,7267.0
2019-02-15 15:00:00,55.6,55.68,55.53,55.63,10813.0,51.7756,51.8501,51.7104,51.8035,10813.0
2019-02-15 15:30:00,55.61,55.92,55.6,55.9,70721.0,51.7849,52.0736,51.7756,52.0549,70721.0
2019-02-19 09:30:00,55.52,56.03,55.46,55.99,16850.0,51.7011,52.176,51.6452,52.1387,16850.0
2019-02-19 10:00:00,56.01,56.46,55.99,56.34,49024.0,52.1574,52.5764,52.1387,52.4647,49024.0
2019-02-19 10:30:00,56.34,56.34,55.96,56.01,36739.0,52.4647,52.4647,52.1108,52.1574,36739.0
2019-02-19 11:00:00,56.07,56.42,56.06,56.28,23974.0,52.2132,52.5392,52.2039,52.4088,23974.0
2019-02-19 11:30:00,56.28,56.65,56.28,56.65,20610.0,52.4088,52.7533,52.4088,52.7533,20610.0
2019-02-19 12:00:00,56.65,56.65,56.5,56.52,22986.0,52.7533,52.7533,52.6137,52.6323,22986.0
2019-02-19 12:30:00,56.51,56.51,56.29,56.38,15100.0,52.623,52.623,52.4181,52.5019,15100.0
2019-02-19 13:00:00,56.34,56.34,56.24,56.33,21070.0,52.4647,52.4647,52.3716,52.4554,21070.0
2019-02-19 13:30:00,56.34,56.35,56.27,56.35,10948.0,52.4647,52.474,52.3995,52.474,10948.0
2019-02-19 14:00:00,56.36,56.4,56.24,56.36,19108.0,52.4833,52.5205,52.3716,52.4833,19108.0
2019-02-19 14:30:00,56.38,56.45,56.37,56.44,22808.0,52.5019,52.5671,52.4926,52.5578,22808.0
2019-02-19 15:00:00,56.41,56.41,56.21,56.23,23296.0,52.5299,52.5299,52.3436,52.3622,23296.0
2019-02-19 15:30:00,56.23,56.24,55.97,56.0,85812.0,52.3622,52.3716,52.1201,52.1481,85812.0
2019-02-20 09:30:00,56.06,56.1,55.59,56.01,16387.0,52.2039,52.2412,51.7663,52.1574,16387.0
2019-02-20 10:00:00,55.98,56.11,55.88,56.07,22146.0,52.1294,52.2505,52.0363,52.2132,22146.0
2019-02-20 10:30:00,56.09,56.24,56.01,56.04,15521.0,52.2319,52.3716,52.1574,52.1853,15521.0
2019-02-20 11:00:00,56.0,56.11,55.98,56.03,12786.0,52.1481,52.2505,52.1294,52.176,12786.0
2019-02-20 11:30:00,56.05,56.23,55.91,56.15,13377.0,52.1946,52.3622,52.0642,52.2877,13377.0
2019-02-20 12:00:00,56.12,56.15,55.93,55.93,20079.0,52.2598,52.2877,52.0829,52.0829,20079.0
2019-02-20 12:30:00,55.94,56.18,55.92,56.14,11000.0,52.0922,52.3157,52.0736,52.2784,11000.0
2019-02-20 13:00:00,56.13,56.42,56.1,56.42,8748.0,52.2691,52.5392,52.2412,52.5392,8748.0
2019-02-20 13:30:00,56.43,56.5,56.37,56.47,13611.0,52.5485,52.6137,52.4926,52.5857,13611.0
2019-02-20 14:00:00,56.47,56.52,56.28,56.36,22558.0,52.5857,52.6323,52.4088,52.4833,22558.0
2019-02-20 14:30:00,56.38,56.67,56.38,56.59,31838.0,52.5019,52.772,52.5019,52.6975,31838.0
2019-02-20 15:00:00,56.6,56.71,56.52,56.7,31572.0,52.7068,52.8092,52.6323,52.7999,31572.0
2019-02-20 15:30:00,56.7,56.77,56.59,56.64,104576.0,52.7999,52.8651,52.6975,52.744,104576.0
2019-02-21 09:30:00,56.44,56.71,56.23,56.64,18848.0,52.5578,52.8092,52.3622,52.744,18848.0
2019-02-21 10:00:00,56.57,56.6,56.26,56.49,44304.0,52.6789,52.7068,52.3902,52.6044,44304.0
2019-02-21 10:30:00,56.49,56.56,56.25,56.27,56428.0,52.6044,52.6695,52.3809,52.3995,56428.0
2019-02-21 11:00:00,56.26,56.43,56.25,56.32,38292.0,52.3902,52.5485,52.3809,52.446,38292.0
2019-02-21 11:30:00,56.32,56.33,55.85,56.19,81956.0,52.446,52.4554,52.0084,52.325,81956.0
2019-02-21 12:00:00,56.19,56.21,56.05,56.08,26973.0,52.325,52.3436,52.1946,52.2226,26973.0
2019-02-21 12:30:00,56.08,56.21,56.06,56.11,47484.0,52.2226,52.3436,52.2039,52.2505,47484.0
2019-02-21 13:00:00,56.1,56.18,56.02,56.02,33721.0,52.2412,52.3157,52.1667,52.1667,33721.0
2019-02-21 13:30:00,56.06,56.07,56.0,56.04,25457.0,52.2039,52.2132,52.1481,52.1853,25457.0
2019-02-21 14:00:00,56.05,56.09,55.76,55.81,37019.0,52.1946,52.2319,51.9246,51.9711,37019.0
2019-02-21 14:30:00,55.8,56.11,55.8,56.05,95364.0,51.9618,52.2505,51.9618,52.1946,95364.0
2019-02-21 15:00:00,56.04,56.25,55.98,56.15,91524.0,52.1853,52.3809,52.1294,52.2877,91524.0
2019-02-21 15:30:00,56.13,56.43,56.04,56.4,196888.0,52.2691,52.5485,52.1853,52.5205,196888.0
2019-02-22 09:30:00,56.7,59.63,56.6,59.57,108133.0,52.7999,55.5284,52.7068,55.4725,108133.0
2019-02-22 10:00:00,59.57,60.48,59.48,59.85,87251.0,55.4725,56.3199,55.3887,55.7332,87251.0
2019-02-22 10:30:00,59.85,59.98,59.04,59.52,68682.0,55.7332,55.8543,54.979,55.4259,68682.0
2019-02-22 11:00:00,59.51,59.51,58.74,59.05,71219.0,55.4166,55.4166,54.6996,54.9883,71219.0
2019-02-22 11:30:00,59.07,59.33,58.89,59.07,63035.0,55.0069,55.249,54.8393,55.0069,63035.0
2019-02-22 12:00:00,59.09,59.2,58.87,58.91,34570.0,55.0255,55.1279,54.8206,54.8579,34570.0
2019-02-22 12:30:00,58.94,58.94,58.55,58.58,38059.0,54.8858,54.8858,54.5227,54.5506,38059.0
2019-02-22 13:00:00,58.58,58.71,58.27,58.32,54238.0,54.5506,54.6717,54.2619,54.3085,54238.0
2019-02-22 13:30:00,58.32,58.57,58.21,58.53,48899.0,54.3085,54.5413,54.206,54.504,48899.0
2019-02-22 14:00:00,58.48,58.61,58.34,58.5,35782.0,54.4575,54.5785,54.3271,54.4761,35782.0
2019-02-22 14:30:00,58.5,58.55,58.16,58.26,87932.0,54.4761,54.5227,54.1595,54.2526,87932.0
2019-02-22 15:00:00,58.26,58.62,58.26,58.59,70228.0,54.2526,54.5878,54.2526,54.5599,70228.0
2019-02-22 15:30:00,58.58,58.85,58.46,58.6,231629.0,54.5506,54.802,54.4388,54.5692,231629.0
2019-02-25 09:30:00,59.02,59.57,58.84,59.53,63315.0,54.9603,55.4725,54.7927,55.4352,63315.0
2019-02-25 10:00:00,59.59,59.84,59.37,59.5,129009.0,55.4911,55.7239,55.2863,55.4073,129009.0
2019-02-25 10:30:00,59.46,59.98,59.44,59.96,29588.0,55.3701,55.8543,55.3514,55.8357,29588.0
2019-02-25 11:00:00,59.93,60.0,59.42,59.45,23854.0,55.8077,55.8729,55.3328,55.3608,23854.0
2019-02-25 11:30:00,59.46,59.86,59.44,59.8,33182.0,55.3701,55.7426,55.3514,55.6867,33182.0
2019-02-25 12:00:00,59.84,59.84,59.53,59.56,14136.0,55.7239,55.7239,55.4352,55.4632,14136.0
2019-02-25 12:30:00,59.56,59.56,59.26,59.29,17740.0,55.4632,55.4632,55.1838,55.2118,17740.0
2019-02-25 13:00:00,59.3,59.42,59.23,59.32,19677.0,55.2211,55.3328,55.1559,55.2397,19677.0
2019-02-25 13:30:00,59.3,59.36,59.1,59.25,25357.0,55.2211,55.2769,55.0348,55.1745,25357.0
2019-02-25 14:00:00,59.25,59.28,59.09,59.09,15761.0,55.1745,55.2024,55.0255,55.0255,15761.0
2019-02-25 14:30:00,59.09,59.1,58.81,58.83,23310.0,55.0255,55.0348,54.7648,54.7834,23310.0
2019-02-25 15:00:00,58.84,58.85,58.63,58.64,50975.0,54.7927,54.802,54.5972,54.6065,50975.0
2019-02-25 15:30:00,58.65,58.77,58.56,58.59,147101.0,54.6158,54.7275,54.532,54.5599,147101.0
2019-02-26 09:30:00,58.24,58.72,58.24,58.41,56512.0,54.234,54.681,54.234,54.3923,56512.0
2019-02-26 10:00:00,58.48,58.8,58.44,58.54,28580.0,54.4575,54.7555,54.4202,54.5133,28580.0
2019-02-26 10:30:00,58.58,58.75,58.37,58.38,34530.0,54.5506,54.7089,54.355,54.3644,34530.0
2019-02-26 11:00:00,58.38,58.83,58.36,58.69,78223.0,54.3644,54.7834,54.3457,54.653,78223.0
2019-02-26 11:30:00,58.69,58.76,58.63,58.67,38453.0,54.653,54.7182,54.5972,54.6344,38453.0
2019-02-26 12:00:00,58.68,58.8,58.58,58.7,31604.0,54.6437,54.7555,54.5506,54.6623,31604.0
2019-02-26 12:30:00,58.7,58.78,58.59,58.63,77522.0,54.6623,54.7368,54.5599,54.5972,77522.0
2019-02-26 13:00:00,58.63,58.76,58.62,58.68,18452.0,54.5972,54.7182,54.5878,54.6437,18452.0
2019-02-26 13:30:00,58.67,58.74,58.6,58.74,22279.0,54.6344,54.6996,54.5692,54.6996,22279.0
2019-02-26 14:00:00,58.73,58.78,58.72,58.74,25649.0,54.6903,54.7368,54.681,54.6996,25649.0
2019-02-26 14:30:00,58.73,58.85,58.73,58.78,52610.0,54.6903,54.802,54.6903,54.7368,52610.0
2019-02-26 15:00:00,58.79,58.8,58.71,58.72,69288.0,54.7462,54.7555,54.6717,54.681,69288.0
2019-02-26 15:30:00,58.72,58.74,58.56,58.59,140747.0,54.681,54.6996,54.532,54.5599,140747.0
2019-02-27 09:30:00,58.52,58.76,58.34,58.46,16873.0,54.4947,54.7182,54.3271,54.4388,16873.0
2019-02-27 10:00:00,58.48,58.51,58.13,58.26,17075.0,54.4575,54.4854,54.1315,54.2526,17075.0
2019-02-27 10:30:00,58.27,58.42,58.13,58.39,12407.0,54.2619,54.4016,54.1315,54.3737,12407.0
2019-02-27 11:00:00,58.4,58.53,58.31,58.51,10359.0,54.383,54.504,54.2992,54.4854,10359.0
2019-02-27 11:30:00,58.48,58.53,58.43,58.48,11053.0,54.4575,54.504,54.4109,54.4575,11053.0
2019-02-27 12:00:00,58.46,58.46,58.27,58.37,12785.0,54.4388,54.4388,54.2619,54.355,12785.0
2019-02-27 12:30:00,58.38,58.59,58.34,58.46,20700.0,54.3644,54.5599,54.3271,54.4388,20700.0
2019-02-27 13:00:00,58.47,58.56,58.46,58.48,12816.0,54.4482,54.532,54.4388,54.4575,12816.0
2019-02-27 13:30:00,58.46,58.58,58.44,58.53,16323.0,54.4388,54.5506,54.4202,54.504,16323.0
2019-02-27 14:00:00,58.52,58.65,58.5,58.58,13008.0,54.4947,54.6158,54.4761,54.5506,13008.0
2019-02-27 14:30:00,58.54,58.73,58.54,58.69,13029.0,54.5133,54.6903,54.5133,54.653,13029.0
2019-02-27 15:00:00,58.68,58.71,58.5,58.5,28279.0,54.6437,54.6717,54.4761,54.4761,28279.0
2019-02-27 15:30:00,58.47,58.48,58.25,58.28,99784.0,54.4482,54.4575,54.2433,54.2712,99784.0
2019-02-28 09:30:00,58.61,58.61,57.71,57.83,25343.0,54.5785,54.5785,53.7404,53.8522,25343.0
2019-02-28 10:00:00,57.84,58.07,57.72,57.77,14713.0,53.8615,54.0757,53.7497,53.7963,14713.0
2019-02-28 10:30:00,57.8,57.95,57.64,57.7,20315.0,53.8242,53.9639,53.6753,53.7311,20315.0
2019-02-28 11:00:00,57.7,57.97,57.59,57.96,35236.0,53.7311,53.9826,53.6287,53.9732,35236.0
2019-02-28 11:30:00,57.95,58.0,57.75,57.75,9714.0,53.9639,54.0105,53.7777,53.7777,9714.0
2019-02-28 12:00:00,57.72,57.84,57.65,57.79,11289.0,53.7497,53.8615,53.6846,53.8149,11289.0
2019-02-28 12:30:00,57.81,58.0,57.71,57.95,16036.0,53.8336,54.0105,53.7404,53.9639,16036.0
2019-02-28 13:00:00,57.93,58.02,57.81,57.81,8007.0,53.9453,54.0291,53.8336,53.8336,8007.0
2019-02-28 13:30:00,57.83,57.92,57.75,57.84,11430.0,53.8522,53.936,53.7777,53.8615,11430.0
2019-02-28 14:00:00,57.85,57.95,57.78,57.9,11095.0,53.8708,53.9639,53.8056,53.9174,11095.0
2019-02-28 14:30:00,57.87,57.87,57.63,57.65,8883.0,53.8894,53.8894,53.6659,53.6846,8883.0
2019-02-28 15:00:00,57.65,57.73,57.65,57.69,10459.0,53.6846,53.7591,53.6846,53.7218,10459.0
2019-02-28 15:30:00,57.69,57.97,57.67,57.79,117632.0,53.7218,53.9826,53.7032,53.8149,117632.0
2019-03-01 09:30:00,58.37,58.53,58.11,58.51,41324.0,54.355,54.504,54.1129,54.4854,41324.0
2019-03-01 10:00:00,58.47,58.47,57.98,58.19,24238.0,54.4482,54.4482,53.9919,54.1874,24238.0
2019-03-01 10:30:00,58.2,58.21,57.92,58.03,39317.0,54.1967,54.206,53.936,54.0384,39317.0
2019-03-01 11:00:00,58.05,58.19,58.0,58.18,9260.0,54.0571,54.1874,54.0105,54.1781,9260.0
2019-03-01 11:30:00,58.2,58.2,57.89,57.98,13621.0,54.1967,54.1967,53.9081,53.9919,13621.0
2019-03-01 12:00:00,57.99,58.25,57.97,58.23,25409.0,54.0012,54.2433,53.9826,54.2247,25409.0
2019-03-01 12:30:00,58.23,58.38,58.22,58.35,51030.0,54.2247,54.3644,54.2154,54.3364,51030.0
2019-03-01 13:00:00,58.35,58.55,58.32,58.53,26339.0,54.3364,54.5227,54.3085,54.504,26339.0
2019-03-01 13:30:00,58.54,58.73,58.54,58.55,109507.0,54.5133,54.6903,54.5133,54.5227,109507.0
2019-03-01 14:00:00,58.55,58.69,58.55,58.68,28248.0,54.5227,54.653,54.5227,54.6437,28248.0
2019-03-01 14:30:00,58.7,58.87,58.67,58.81,68301.0,54.6623,54.8206,54.6344,54.7648,68301.0
2019-03-01 15:00:00,58.81,58.81,58.62,58.79,37840.0,54.7648,54.7648,54.5878,54.7462,37840.0
2019-03-01 15:30:00,58.79,58.82,58.55,58.58,146750.0,54.7462,54.7741,54.5227,54.5506,146750.0
2019-03-04 09:30:00,58.84,59.09,58.83,58.95,25428.0,54.7927,55.0255,54.7834,54.8951,25428.0
2019-03-04 10:00:00,58.95,59.03,58.8,58.9,33767.0,54.8951,54.9696,54.7555,54.8486,33767.0
2019-03-04 10:30:00,58.91,58.91,58.62,58.62,71629.0,54.8579,54.8579,54.5878,54.5878,71629.0
2019-03-04 11:00:00,58.62,58.65,58.34,58.41,19321.0,54.5878,54.6158,54.3271,54.3923,19321.0
2019-03-04 11:30:00,58.37,58.41,57.98,57.99,7668.0,54.355,54.3923,53.9919,54.0012,7668.0
2019-03-04 12:00:00,57.98,58.11,57.85,57.93,6924.0,53.9919,54.1129,53.8708,53.9453,6924.0
2019-03-04 12:30:00,57.95,58.02,57.79,57.95,7766.0,53.9639,54.0291,53.8149,53.9639,7766.0
2019-03-04 13:00:00,57.96,58.22,57.82,58.22,8520.0,53.9732,54.2154,53.8429,54.2154,8520.0
2019-03-04 13:30:00,58.18,58.36,58.11,58.36,15831.0,54.1781,54.3457,54.1129,54.3457,15831.0
2019-03-04 14:00:00,58.34,58.46,58.23,58.46,11901.0,54.3271,54.4388,54.2247,54.4388,11901.0
2019-03-04 14:30:00,58.45,58.49,58.32,58.37,24255.0,54.4295,54.4668,54.3085,54.355,24255.0
2019-03-04 15:00:00,58.37,58.42,58.21,58.26,32251.0,54.355,54.4016,54.206,54.2526,32251.0
2019-03-04 15:30:00,58.26,58.35,58.09,58.34,121110.0,54.2526,54.3364,54.0943,54.3271,121110.0
2019-03-05 09:30:00,58.39,58.71,58.21,58.32,11577.0,54.3737,54.6717,54.206,54.3085,11577.0
2019-03-05 10:00:00,58.42,58.53,58.24,58.33,7779.0,54.4016,54.504,54.234,54.3178,7779.0
2019-03-05 10:30:00,58.29,58.47,58.15,58.18,15163.0,54.2805,54.4482,54.1502,54.1781,15163.0
2019-03-05 11:00:00,58.23,58.39,58.23,58.35,5502.0,54.2247,54.3737,54.2247,54.3364,5502.0
2019-03-05 11:30:00,58.33,58.49,58.29,58.33,9873.0,54.3178,54.4668,54.2805,54.3178,9873.0
2019-03-05 12:00:00,58.32,58.44,58.24,58.34,9901.0,54.3085,54.4202,54.234,54.3271,9901.0
2019-03-05 12:30:00,58.31,58.48,58.3,58.43,9561.0,54.2992,54.4575,54.2899,54.4109,9561.0
2019-03-05 13:00:00,58.44,58.54,58.35,58.35,27800.0,54.4202,54.5133,54.3364,54.3364,27800.0
2019-03-05 13:30:00,58.38,58.46,58.34,58.44,4624.0,54.3644,54.4388,54.3271,54.4202,4624.0
2019-03-05 14:00:00,58.43,58.66,58.43,58.53,25143.0,54.4109,54.6251,54.4109,54.504,25143.0
2019-03-05 14:30:00,58.51,58.51,58.29,58.4,15386.0,54.4854,54.4854,54.2805,54.383,15386.0
2019-03-05 15:00:00,58.41,58.41,58.14,58.18,24889.0,54.3923,54.3923,54.1409,54.1781,24889.0
2019-03-05 15:30:00,58.16,58.27,58.07,58.08,66392.0,54.1595,54.2619,54.0757,54.085,66392.0
2019-03-06 09:30:00,58.08,58.22,57.85,58.08,9983.0,54.085,54.2154,53.8708,54.085,9983.0
2019-03-06 10:00:00,58.15,58.24,58.05,58.14,8018.0,54.1502,54.234,54.0571,54.1409,8018.0
2019-03-06 10:30:00,58.08,58.09,57.96,57.97,14521.0,54.085,54.0943,53.9732,53.9826,14521.0
2019-03-06 11:00:00,57.96,58.09,57.9,57.92,8507.0,53.9732,54.0943,53.9174,53.936,8507.0
2019-03-06 11:30:00,57.95,57.96,57.67,57.76,5513.0,53.9639,53.9732,53.7032,53.787,5513.0
2019-03-06 12:00:00,57.82,57.87,57.64,57.68,7075.0,53.8429,53.8894,53.6753,53.7125,7075.0
2019-03-06 12:30:00,57.69,57.76,57.6,57.63,6661.0,53.7218,53.787,53.638,53.6659,6661.0
2019-03-06 13:00:00,57.63,57.63,57.49,57.49,4300.0,53.6659,53.6659,53.5356,53.5356,4300.0
2019-03-06 13:30:00,57.54,57.72,57.52,57.7,17199.0,53.5821,53.7497,53.5635,53.7311,17199.0
2019-03-06 14:00:00,57.7,57.73,57.53,57.56,10613.0,53.7311,53.7591,53.5728,53.6008,10613.0
2019-03-06 14:30:00,57.55,57.55,57.33,57.41,16106.0,53.5914,53.5914,53.3866,53.4611,16106.0
2019-03-06 15:00:00,57.41,57.48,57.25,57.36,12858.0,53.4611,53.5263,53.3121,53.4145,12858.0
2019-03-06 15:30:00,57.4,57.49,57.25,57.32,48385.0,53.4518,53.5356,53.3121,53.3773,48385.0
2019-03-07 09:30:00,57.16,57.16,56.38,56.6,11057.0,53.2283,53.2283,52.5019,52.7068,11057.0
2019-03-07 10:00:00,56.6,56.65,56.35,56.65,7711.0,52.7068,52.7533,52.474,52.7533,7711.0
2019-03-07 10:30:00,56.65,56.95,56.58,56.8,11915.0,52.7533,53.0327,52.6882,52.893,11915.0
2019-03-07 11:00:00,56.76,56.81,56.54,56.75,24688.0,52.8558,52.9023,52.6509,52.8465,24688.0
2019-03-07 11:30:00,56.8,56.95,56.63,56.71,13946.0,52.893,53.0327,52.7347,52.8092,13946.0
2019-03-07 12:00:00,56.66,56.76,56.56,56.71,14056.0,52.7627,52.8558,52.6695,52.8092,14056.0
2019-03-07 12:30:00,56.74,56.87,56.64,56.81,14519.0,52.8372,52.9582,52.744,52.9023,14519.0
2019-03-07 13:00:00,56.79,56.86,56.7,56.8,13892.0,52.8837,52.9489,52.7999,52.893,13892.0
2019-03-07 13:30:00,56.8,56.81,56.6,56.6,14314.0,52.893,52.9023,52.7068,52.7068,14314.0
2019-03-07 14:00:00,56.6,56.63,56.44,56.63,19929.0,52.7068,52.7347,52.5578,52.7347,19929.0
2019-03-07 14:30:00,56.64,56.72,56.39,56.39,31499.0,52.744,52.8185,52.5112,52.5112,31499.0
2019-03-07 15:00:00,56.4,56.58,56.31,56.46,41182.0,52.5205,52.6882,52.4367,52.5764,41182.0
2019-03-07 15:30:00,56.48,56.96,56.47,56.86,161126.0,52.595,53.042,52.5857,52.9489,161126.0
2019-03-08 09:30:00,55.99,56.13,55.89,55.92,12741.0,52.2736,52.4043,52.1803,52.2083,12741.0
2019-03-08 10:00:00,55.9,56.03,55.75,55.82,27877.0,52.1896,52.311,52.0496,52.1149,27877.0
2019-03-08 10:30:00,55.83,56.31,55.81,56.23,34671.0,52.1243,52.5724,52.1056,52.4977,34671.0
2019-03-08 11:00:00,56.28,56.55,56.24,56.52,12089.0,52.5444,52.7965,52.507,52.7685,12089.0
2019-03-08 11:30:00,56.5,56.54,56.12,56.12,31263.0,52.7498,52.7871,52.395,52.395,31263.0
2019-03-08 12:00:00,56.12,56.4,56.11,56.4,12845.0,52.395,52.6564,52.3857,52.6564,12845.0
2019-03-08 12:30:00,56.41,56.41,56.2,56.24,8655.0,52.6658,52.6658,52.4697,52.507,8655.0
2019-03-08 13:00:00,56.25,56.35,56.24,56.33,6778.0,52.5164,52.6097,52.507,52.5911,6778.0
2019-03-08 13:30:00,56.33,56.5,56.27,56.47,15055.0,52.5911,52.7498,52.5351,52.7218,15055.0
2019-03-08 14:00:00,56.43,56.62,56.41,56.58,16082.0,52.6844,52.8618,52.6658,52.8245,16082.0
2019-03-08 14:30:00,56.58,56.8,56.57,56.69,17941.0,52.8245,53.0299,52.8151,52.9272,17941.0
2019-03-08 15:00:00,56.68,56.76,56.52,56.54,26884.0,52.9178,52.9925,52.7685,52.7871,26884.0
2019-03-08 15:30:00,56.54,56.97,56.44,56.84,154608.0,52.7871,53.1886,52.6938,53.0672,154608.0
2019-03-11 09:30:00,56.92,57.7,56.92,57.61,21231.0,53.1419,53.8701,53.1419,53.7861,21231.0
2019-03-11 10:00:00,57.59,57.63,57.31,57.44,11935.0,53.7674,53.8048,53.506,53.6274,11935.0
2019-03-11 10:30:00,57.44,57.72,57.32,57.57,17463.0,53.6274,53.8888,53.5154,53.7488,17463.0
2019-03-11 11:00:00,57.53,57.74,57.51,57.66,20380.0,53.7114,53.9075,53.6927,53.8328,20380.0
2019-03-11 11:30:00,57.64,57.87,57.6,57.87,18163.0,53.8141,54.0289,53.7768,54.0289,18163.0
2019-03-11 12:00:00,57.82,57.9,57.74,57.87,20297.0,53.9822,54.0569,53.9075,54.0289,20297.0
2019-03-11 12:30:00,57.84,57.99,57.84,57.87,28165.0,54.0008,54.1409,54.0008,54.0289,28165.0
2019-03-11 13:00:00,57.88,58.04,57.85,58.02,10367.0,54.0382,54.1876,54.0102,54.1689,10367.0
2019-03-11 13:30:00,58.02,58.06,57.84,57.85,11396.0,54.1689,54.2062,54.0008,54.0102,11396.0
2019-03-11 14:00:00,57.85,57.92,57.81,57.86,9624.0,54.0102,54.0755,53.9728,54.0195,9624.0
2019-03-11 14:30:00,57.87,57.88,57.75,57.8,17149.0,54.0289,54.0382,53.9168,53.9635,17149.0
2019-03-11 15:00:00,57.77,57.9,57.75,57.77,13067.0,53.9355,54.0569,53.9168,53.9355,13067.0
2019-03-11 15:30:00,57.78,57.97,57.77,57.82,69658.0,53.9448,54.1222,53.9355,53.9822,69658.0
2019-03-12 09:30:00,57.97,58.04,57.74,57.83,9177.0,54.1222,54.1876,53.9075,53.9915,9177.0
2019-03-12 10:00:00,57.83,57.84,57.69,57.81,8769.0,53.9915,54.0008,53.8608,53.9728,8769.0
2019-03-12 10:30:00,57.84,57.84,57.68,57.81,15476.0,54.0008,54.0008,53.8515,53.9728,15476.0
2019-03-12 11:00:00,57.77,57.79,57.65,57.75,8000.0,53.9355,53.9542,53.8235,53.9168,8000.0
2019-03-12 11:30:00,57.73,57.86,57.73,57.83,18033.0,53.8981,54.0195,53.8981,53.9915,18033.0
2019-03-12 12:00:00,57.85,57.86,57.76,57.84,11983.0,54.0102,54.0195,53.9262,54.0008,11983.0
2019-03-12 12:30:00,57.83,57.84,57.69,57.75,15919.0,53.9915,54.0008,53.8608,53.9168,15919.0
2019-03-12 13:00:00,57.75,57.76,57.67,57.71,7605.0,53.9168,53.9262,53.8421,53.8795,7605.0
2019-03-12 13:30:00,57.71,57.86,57.68,57.79,28229.0,53.8795,54.0195,53.8515,53.9542,28229.0
2019-03-12 14:00:00,57.79,57.8,57.67,57.67,8128.0,53.9542,53.9635,53.8421,53.8421,8128.0
2019-03-12 14:30:00,57.68,57.75,57.62,57.7,8377.0,53.8515,53.9168,53.7954,53.8701,8377.0
2019-03-12 15:00:00,57.65,57.71,57.57,57.69,12671.0,53.8235,53.8795,53.7488,53.8608,12671.0
2019-03-12 15:30:00,57.7,57.76,57.56,57.63,53973.0,53.8701,53.9262,53.7394,53.8048,53973.0
2019-03-13 09:30:00,57.98,58.05,57.62,57.71,8195.0,54.1315,54.1969,53.7954,53.8795,8195.0
2019-03-13 10:00:00,57.79,57.83,57.65,57.77,21533.0,53.9542,53.9915,53.8235,53.9355,21533.0
2019-03-13 10:30:00,57.75,57.83,57.65,57.8,19369.0,53.9168,53.9915,53.8235,53.9635,19369.0
2019-03-13 11:00:00,57.8,57.94,57.8,57.82,35295.0,53.9635,54.0942,53.9635,53.9822,35295.0
2019-03-13 11:30:00,57.82,57.89,57.76,57.8,60948.0,53.9822,54.0475,53.9262,53.9635,60948.0
2019-03-13 12:00:00,57.8,57.82,57.72,57.76,46825.0,53.9635,53.9822,53.8888,53.9262,46825.0
2019-03-13 12:30:00,57.76,57.91,57.74,57.9,12820.0,53.9262,54.0662,53.9075,54.0569,12820.0
2019-03-13 13:00:00,57.87,57.9,57.86,57.89,12518.0,54.0289,54.0569,54.0195,54.0475,12518.0
2019-03-13 13:30:00,57.88,57.91,57.83,57.9,17722.0,54.0382,54.0662,53.9915,54.0569,17722.0
2019-03-13 14:00:00,57.9,58.05,57.89,58.01,16158.0,54.0569,54.1969,54.0475,54.1596,16158.0
2019-03-13 14:30:00,57.98,58.06,57.78,57.85,29857.0,54.1315,54.2062,53.9448,54.0102,29857.0
2019-03-13 15:00:00,57.84,57.88,56.59,57.69,100627.0,54.0008,54.0382,52.8338,53.8608,100627.0
2019-03-13 15:30:00,57.65,57.82,57.57,57.8,102262.0,53.8235,53.9822,53.7488,53.9635,102262.0
2019-03-14 09:30:00,57.51,57.58,57.17,57.22,15867.0,53.6927,53.7581,53.3753,53.422,15867.0
2019-03-14 10:00:00,57.23,57.24,57.04,57.09,10637.0,53.4313,53.4407,53.2539,53.3006,10637.0
2019-03-14 10:30:00,57.11,57.27,57.09,57.15,10938.0,53.3193,53.4687,53.3006,53.3566,10938.0
2019-03-14 11:00:00,57.15,57.15,56.98,56.98,26964.0,53.3566,53.3566,53.1979,53.1979,26964.0
2019-03-14 11:30:00,57.01,57.19,56.97,57.11,22719.0,53.2259,53.394,53.1886,53.3193,22719.0
2019-03-14 12:00:00,57.11,57.22,57.05,57.18,17432.0,53.3193,53.422,53.2633,53.3846,17432.0
2019-03-14 12:30:00,57.17,57.23,57.09,57.1,20198.0,53.3753,53.4313,53.3006,53.31,20198.0
2019-03-14 13:00:00,57.11,57.19,57.11,57.19,10162.0,53.3193,53.394,53.3193,53.394,10162.0
2019-03-14 13:30:00,57.2,57.21,56.96,57.0,11502.0,53.4033,53.4127,53.1793,53.2166,11502.0
2019-03-14 14:00:00,57.0,57.09,56.94,57.05,18009.0,53.2166,53.3006,53.1606,53.2633,18009.0
2019-03-14 14:30:00,57.04,57.07,56.92,57.05,20492.0,53.2539,53.282,53.1419,53.2633,20492.0
2019-03-14 15:00:00,57.05,57.16,57.03,57.06,16919.0,53.2633,53.366,53.2446,53.2726,16919.0
2019-03-14 15:30:00,57.06,57.4,56.92,57.03,109257.0,53.2726,53.59,53.1419,53.2446,109257.0
2019-03-15 09:30:00,57.23,58.06,57.23,57.9,126482.0,53.4313,54.2062,53.4313,54.0569,126482.0
2019-03-15 10:00:00,57.86,57.92,57.58,57.71,14025.0,54.0195,54.0755,53.7581,53.8795,14025.0
2019-03-15 10:30:00,57.78,57.79,57.65,57.72,19456.0,53.9448,53.9542,53.8235,53.8888,19456.0
2019-03-15 11:00:00,57.75,57.93,57.71,57.86,20935.0,53.9168,54.0849,53.8795,54.0195,20935.0
2019-03-15 11:30:00,57.8,57.97,57.69,57.86,21586.0,53.9635,54.1222,53.8608,54.0195,21586.0
2019-03-15 12:00:00,57.89,58.06,57.86,58.01,9798.0,54.0475,54.2062,54.0195,54.1596,9798.0
2019-03-15 12:30:00,58.02,58.16,58.0,58.06,8370.0,54.1689,54.2996,54.1502,54.2062,8370.0
2019-03-15 13:00:00,58.1,58.16,57.99,57.99,7786.0,54.2436,54.2996,54.1409,54.1409,7786.0
2019-03-15 13:30:00,58.01,58.06,57.98,58.02,8200.0,54.1596,54.2062,54.1315,54.1689,8200.0
2019-03-15 14:00:00,58.02,58.02,57.8,57.8,9850.0,54.1689,54.1689,53.9635,53.9635,9850.0
2019-03-15 14:30:00,57.78,57.89,57.74,57.74,14642.0,53.9448,54.0475,53.9075,53.9075,14642.0
2019-03-15 15:00:00,57.74,57.88,57.69,57.74,19861.0,53.9075,54.0382,53.8608,53.9075,19861.0
2019-03-15 15:30:00,57.74,57.74,57.48,57.6,80812.0,53.9075,53.9075,53.6647,53.7768,80812.0
2019-03-18 09:30:00,57.73,58.11,57.72,58.03,11604.0,53.8981,54.2529,53.8888,54.1782,11604.0
2019-03-18 10:00:00,58.04,58.15,57.98,58.15,18177.0,54.1876,54.2903,54.1315,54.2903,18177.0
2019-03-18 10:30:00,58.09,58.49,58.02,58.49,35810.0,54.2342,54.6077,54.1689,54.6077,35810.0
2019-03-18 11:00:00,58.51,58.51,57.94,58.08,85510.0,54.6264,54.6264,54.0942,54.2249,85510.0
2019-03-18 11:30:00,58.08,58.12,57.86,58.11,57310.0,54.2249,54.2623,54.0195,54.2529,57310.0
2019-03-18 12:00:00,58.1,58.11,57.99,58.05,16978.0,54.2436,54.2529,54.1409,54.1969,16978.0
2019-03-18 12:30:00,58.01,58.44,57.99,58.38,14289.0,54.1596,54.561,54.1409,54.505,14289.0
2019-03-18 13:00:00,58.38,58.47,58.26,58.39,15473.0,54.505,54.589,54.393,54.5143,15473.0
2019-03-18 13:30:00,58.4,58.49,58.32,58.46,7731.0,54.5237,54.6077,54.449,54.5797,7731.0
2019-03-18 14:00:00,58.48,58.62,58.43,58.6,14477.0,54.5984,54.7291,54.5517,54.7104,14477.0
2019-03-18 14:30:00,58.6,58.69,58.6,58.69,21232.0,54.7104,54.7944,54.7104,54.7944,21232.0
2019-03-18 15:00:00,58.67,58.68,58.54,58.63,16001.0,54.7757,54.7851,54.6544,54.7384,16001.0
2019-03-18 15:30:00,58.63,58.84,58.63,58.82,87252.0,54.7384,54.9345,54.7384,54.9158,87252.0
2019-03-19 09:30:00,59.18,59.44,58.97,59.21,39100.0,55.2519,55.4946,55.0558,55.2799,39100.0
2019-03-19 10:00:00,59.25,59.32,59.16,59.23,11519.0,55.3173,55.3826,55.2332,55.2986,11519.0
2019-03-19 10:30:00,59.21,59.29,59.13,59.18,14179.0,55.2799,55.3546,55.2052,55.2519,14179.0
2019-03-19 11:00:00,59.16,59.33,59.16,59.28,12435.0,55.2332,55.3919,55.2332,55.3453,12435.0
2019-03-19 11:30:00,59.28,59.45,59.28,59.44,9449.0,55.3453,55.504,55.3453,55.4946,9449.0
2019-03-19 12:00:00,59.45,59.51,59.39,59.44,8065.0,55.504,55.56,55.448,55.4946,8065.0
2019-03-19 12:30:00,59.44,59.47,59.04,59.24,18217.0,55.4946,55.5226,55.1212,55.3079,18217.0
2019-03-19 13:00:00,59.21,59.29,59.16,59.22,21300.0,55.2799,55.3546,55.2332,55.2892,21300.0
2019-03-19 13:30:00,59.2,59.23,59.08,59.11,6105.0,55.2706,55.2986,55.1585,55.1865,6105.0
2019-03-19 14:00:00,59.1,59.13,59.0,59.11,15442.0,55.1772,55.2052,55.0838,55.1865,15442.0
2019-03-19 14:30:00,59.11,59.16,59.05,59.09,17544.0,55.1865,55.2332,55.1305,55.1679,17544.0
2019-03-19 15:00:00,59.09,59.13,58.87,58.93,25114.0,55.1679,55.2052,54.9625,55.0185,25114.0
2019-03-19 15:30:00,58.94,59.1,58.74,59.0,137368.0,55.0278,55.1772,54.8411,55.0838,137368.0
2019-03-20 09:30:00,58.82,59.03,58.43,58.45,35029.0,54.9158,55.1119,54.5517,54.5704,35029.0
2019-03-20 10:00:00,58.43,58.43,57.84,57.96,43668.0,54.5517,54.5517,54.0008,54.1129,43668.0
2019-03-20 10:30:00,57.98,58.1,57.83,58.09,10746.0,54.1315,54.2436,53.9915,54.2342,10746.0
2019-03-20 11:00:00,58.16,58.29,58.09,58.18,6534.0,54.2996,54.421,54.2342,54.3183,6534.0
2019-03-20 11:30:00,58.17,58.19,57.72,57.82,8380.0,54.3089,54.3276,53.8888,53.9822,8380.0
2019-03-20 12:00:00,57.79,57.91,57.74,57.83,8303.0,53.9542,54.0662,53.9075,53.9915,8303.0
2019-03-20 12:30:00,57.81,57.82,57.63,57.78,9100.0,53.9728,53.9822,53.8048,53.9448,9100.0
2019-03-20 13:00:00,57.75,57.88,57.63,57.64,19818.0,53.9168,54.0382,53.8048,53.8141,19818.0
2019-03-20 13:30:00,57.67,57.87,57.67,57.79,19524.0,53.8421,54.0289,53.8421,53.9542,19524.0
2019-03-20 14:00:00,57.8,58.32,57.78,58.25,34332.0,53.9635,54.449,53.9448,54.3836,34332.0
2019-03-20 14:30:00,58.28,58.49,58.18,58.27,47326.0,54.4116,54.6077,54.3183,54.4023,47326.0
2019-03-20 15:00:00,58.28,58.41,58.04,58.11,36481.0,54.4116,54.533,54.1876,54.2529,36481.0
2019-03-20 15:30:00,58.1,58.11,57.82,57.95,139217.0,54.2436,54.2529,53.9822,54.1035,139217.0
2019-03-21 09:30:00,57.71,58.32,57.71,58.26,33968.0,53.8795,54.449,53.8795,54.393,33968.0
2019-03-21 10:00:00,58.26,58.48,58.08,58.44,57233.0,54.393,54.5984,54.2249,54.561,57233.0
2019-03-21 10:30:00,58.45,58.5,58.26,58.5,42606.0,54.5704,54.617,54.393,54.617,42606.0
2019-03-21 11:00:00,58.5,58.94,58.5,58.79,43228.0,54.617,55.0278,54.617,54.8878,43228.0
2019-03-21 11:30:00,58.78,59.07,58.73,58.97,16640.0,54.8784,55.1492,54.8318,55.0558,16640.0
2019-03-21 12:00:00,58.95,58.95,58.74,58.81,29817.0,55.0372,55.0372,54.8411,54.9065,29817.0
2019-03-21 12:30:00,58.82,58.9,58.67,58.86,9507.0,54.9158,54.9905,54.7757,54.9531,9507.0
2019-03-21 13:00:00,58.87,58.97,58.76,58.79,12948.0,54.9625,55.0558,54.8598,54.8878,12948.0
2019-03-21 13:30:00,58.79,58.79,58.61,58.65,16365.0,54.8878,54.8878,54.7197,54.7571,16365.0
2019-03-21 14:00:00,58.68,58.73,58.55,58.68,45542.0,54.7851,54.8318,54.6637,54.7851,45542.0
2019-03-21 14:30:00,58.68,58.88,58.64,58.68,53699.0,54.7851,54.9718,54.7477,54.7851,53699.0
2019-03-21 15:00:00,58.7,58.75,58.5,58.52,47520.0,54.8038,54.8504,54.617,54.6357,47520.0
2019-03-21 15:30:00,58.52,58.73,58.47,58.65,124740.0,54.6357,54.8318,54.589,54.7571,124740.0
2019-03-22 09:30:00,58.2,58.3,57.6,57.65,6244.0,54.3369,54.4303,53.7768,53.8235,6244.0
2019-03-22 10:00:00,57.67,57.86,57.57,57.61,9882.0,53.8421,54.0195,53.7488,53.7861,9882.0
2019-03-22 10:30:00,57.63,57.69,57.33,57.35,14285.0,53.8048,53.8608,53.5247,53.5434,14285.0
2019-03-22 11:00:00,57.26,57.31,56.97,57.02,7918.0,53.4593,53.506,53.1886,53.2353,7918.0
2019-03-22 11:30:00,57.03,57.05,56.64,56.64,13136.0,53.2446,53.2633,52.8805,52.8805,13136.0
2019-03-22 12:00:00,56.65,56.79,56.57,56.62,10349.0,52.8898,53.0205,52.8151,52.8618,10349.0
2019-03-22 12:30:00,56.65,56.68,56.45,56.61,8070.0,52.8898,52.9178,52.7031,52.8525,8070.0
2019-03-22 13:00:00,56.71,56.8,56.59,56.59,8387.0,52.9458,53.0299,52.8338,52.8338,8387.0
2019-03-22 13:30:00,56.6,56.73,56.49,56.49,6700.0,52.8431,52.9645,52.7404,52.7404,6700.0
2019-03-22 14:00:00,56.63,56.84,56.62,56.7,8760.0,52.8712,53.0672,52.8618,52.9365,8760.0
2019-03-22 14:30:00,56.7,56.86,56.63,56.78,11046.0,52.9365,53.0859,52.8712,53.0112,11046.0
2019-03-22 15:00:00,56.78,56.89,56.57,56.57,9140.0,53.0112,53.1139,52.8151,52.8151,9140.0
2019-03-22 15:30:00,56.57,56.57,56.06,56.08,91630.0,52.8151,52.8151,52.339,52.3577,91630.0
2019-03-25 09:30:00,55.92,56.5,55.77,56.03,11556.0,52.2083,52.7498,52.0682,52.311,11556.0
2019-03-25 10:00:00,56.09,56.16,55.92,56.16,16462.0,52.367,52.4324,52.2083,52.4324,16462.0
2019-03-25 10:30:00,56.12,56.27,56.04,56.18,16912.0,52.395,52.5351,52.3203,52.451,16912.0
2019-03-25 11:00:00,56.17,56.47,56.12,56.44,17565.0,52.4417,52.7218,52.395,52.6938,17565.0
2019-03-25 11:30:00,56.45,56.45,56.01,56.01,16460.0,52.7031,52.7031,52.2923,52.2923,16460.0
2019-03-25 12:00:00,56.0,56.15,55.96,55.98,12373.0,52.283,52.423,52.2456,52.2643,12373.0
2019-03-25 12:30:00,55.98,56.0,55.7,55.86,18243.0,52.2643,52.283,52.0029,52.1523,18243.0
2019-03-25 13:00:00,55.89,55.98,55.79,55.86,14130.0,52.1803,52.2643,52.0869,52.1523,14130.0
2019-03-25 13:30:00,55.85,55.88,55.59,55.61,18925.0,52.1429,52.1709,51.9002,51.9189,18925.0
2019-03-25 14:00:00,55.64,55.68,55.44,55.51,29358.0,51.9469,51.9842,51.7601,51.8255,29358.0
2019-03-25 14:30:00,55.57,55.93,55.56,55.84,20910.0,51.8815,52.2176,51.8722,52.1336,20910.0
2019-03-25 15:00:00,55.85,55.99,55.81,55.95,16257.0,52.1429,52.2736,52.1056,52.2363,16257.0
2019-03-25 15:30:00,55.94,56.15,55.93,56.06,74263.0,52.227,52.423,52.2176,52.339,74263.0
2019-03-26 09:30:00,56.68,57.12,56.68,57.01,39303.0,52.9178,53.3286,52.9178,53.2259,39303.0
2019-03-26 10:00:00,57.02,57.07,56.75,57.07,9721.0,53.2353,53.282,52.9832,53.282,9721.0
2019-03-26 10:30:00,57.06,57.48,57.01,57.36,15173.0,53.2726,53.6647,53.2259,53.5527,15173.0
2019-03-26 11:00:00,57.34,57.34,56.85,56.99,9997.0,53.534,53.534,53.0766,53.2073,9997.0
2019-03-26 11:30:00,56.93,57.06,56.79,57.0,11458.0,53.1512,53.2726,53.0205,53.2166,11458.0
2019-03-26 12:00:00,57.0,57.0,56.76,56.8,14590.0,53.2166,53.2166,52.9925,53.0299,14590.0
2019-03-26 12:30:00,56.79,56.86,56.57,56.57,12071.0,53.0205,53.0859,52.8151,52.8151,12071.0
2019-03-26 13:00:00,56.62,56.85,56.62,56.73,6467.0,52.8618,53.0766,52.8618,52.9645,6467.0
2019-03-26 13:30:00,56.7,56.75,56.61,56.7,10164.0,52.9365,52.9832,52.8525,52.9365,10164.0
2019-03-26 14:00:00,56.68,56.76,56.58,56.59,12695.0,52.9178,52.9925,52.8245,52.8338,12695.0
2019-03-26 14:30:00,56.58,56.81,56.5,56.81,9294.0,52.8245,53.0392,52.7498,53.0392,9294.0
2019-03-26 15:00:00,56.81,56.88,56.71,56.72,18379.0,53.0392,53.1046,52.9458,52.9552,18379.0
2019-03-26 15:30:00,56.67,56.89,56.67,56.85,55580.0,52.9085,53.1139,52.9085,53.0766,55580.0
2019-03-27 09:30:00,56.9,57.35,56.9,56.96,28819.0,53.1232,53.5434,53.1232,53.1793,28819.0
2019-03-27 10:00:00,57.05,57.48,57.02,57.46,47187.0,53.2633,53.6647,53.2353,53.6461,47187.0
2019-03-27 10:30:00,57.47,57.47,56.91,56.95,12445.0,53.6554,53.6554,53.1326,53.1699,12445.0
2019-03-27 11:00:00,56.98,57.0,56.65,56.68,16754.0,53.1979,53.2166,52.8898,52.9178,16754.0
2019-03-27 11:30:00,56.62,56.7,56.5,56.65,14601.0,52.8618,52.9365,52.7498,52.8898,14601.0
2019-03-27 12:00:00,56.65,56.78,56.59,56.78,29289.0,52.8898,53.0112,52.8338,53.0112,29289.0
2019-03-27 12:30:00,56.81,56.89,56.69,56.69,38301.0,53.0392,53.1139,52.9272,52.9272,38301.0
2019-03-27 13:00:00,56.69,56.92,56.61,56.8,39935.0,52.9272,53.1419,52.8525,53.0299,39935.0
2019-03-27 13:30:00,56.81,56.9,56.71,56.85,17212.0,53.0392,53.1232,52.9458,53.0766,17212.0
2019-03-27 14:00:00,56.85,56.92,56.77,56.85,44339.0,53.0766,53.1419,53.0019,53.0766,44339.0
2019-03-27 14:30:00,56.83,56.94,56.8,56.89,15146.0,53.0579,53.1606,53.0299,53.1139,15146.0
2019-03-27 15:00:00,56.9,57.0,56.82,56.99,19969.0,53.1232,53.2166,53.0485,53.2073,19969.0
2019-03-27 15:30:00,57.0,57.15,56.92,56.94,73527.0,53.2166,53.3566,53.1419,53.1606,73527.0
2019-03-28 09:30:00,57.11,57.87,57.11,57.87,27365.0,53.3193,54.0289,53.3193,54.0289,27365.0
2019-03-28 10:00:00,57.88,58.06,57.82,58.05,7770.0,54.0382,54.2062,53.9822,54.1969,7770.0
2019-03-28 10:30:00,58.08,58.23,58.07,58.1,14203.0,54.2249,54.365,54.2156,54.2436,14203.0
2019-03-28 11:00:00,58.07,58.07,57.68,57.68,37607.0,54.2156,54.2156,53.8515,53.8515,37607.0
2019-03-28 11:30:00,57.61,57.71,57.55,57.67,12301.0,53.7861,53.8795,53.7301,53.8421,12301.0
2019-03-28 12:00:00,57.64,57.65,57.4,57.64,10533.0,53.8141,53.8235,53.59,53.8141,10533.0
2019-03-28 12:30:00,57.63,57.73,57.49,57.57,67405.0,53.8048,53.8981,53.6741,53.7488,67405.0
2019-03-28 13:00:00,57.58,57.78,57.51,57.7,38834.0,53.7581,53.9448,53.6927,53.8701,38834.0
2019-03-28 13:30:00,57.69,57.77,57.62,57.76,9671.0,53.8608,53.9355,53.7954,53.9262,9671.0
2019-03-28 14:00:00,57.76,57.85,57.52,57.6,47622.0,53.9262,54.0102,53.7021,53.7768,47622.0
2019-03-28 14:30:00,57.59,57.63,57.45,57.56,79057.0,53.7674,53.8048,53.6367,53.7394,79057.0
2019-03-28 15:00:00,57.56,57.81,57.49,57.7,116300.0,53.7394,53.9728,53.6741,53.8701,116300.0
2019-03-28 15:30:00,57.72,57.86,57.66,57.77,52755.0,53.8888,54.0195,53.8328,53.9355,52755.0
2019-03-29 09:30:00,58.33,58.55,58.25,58.44,8878.0,54.4583,54.6637,54.3836,54.561,8878.0
2019-03-29 10:00:00,58.42,58.46,58.18,58.26,9081.0,54.5423,54.5797,54.3183,54.393,9081.0
2019-03-29 10:30:00,58.28,58.3,57.98,58.12,24535.0,54.4116,54.4303,54.1315,54.2623,24535.0
2019-03-29 11:00:00,58.15,58.18,57.97,58.07,40239.0,54.2903,54.3183,54.1222,54.2156,40239.0
2019-03-29 11:30:00,58.07,58.14,58.02,58.03,6418.0,54.2156,54.2809,54.1689,54.1782,6418.0
2019-03-29 12:00:00,58.03,58.04,57.87,58.02,10192.0,54.1782,54.1876,54.0289,54.1689,10192.0
2019-03-29 12:30:00,57.99,58.14,57.97,58.11,4673.0,54.1409,54.2809,54.1222,54.2529,4673.0
2019-03-29 13:00:00,58.1,58.12,57.96,58.01,6000.0,54.2436,54.2623,54.1129,54.1596,6000.0
2019-03-29 13:30:00,58.03,58.09,57.95,58.05,4757.0,54.1782,54.2342,54.1035,54.1969,4757.0
2019-03-29 14:00:00,58.04,58.12,58.02,58.11,5651.0,54.1876,54.2623,54.1689,54.2529,5651.0
2019-03-29 14:30:00,58.1,58.24,58.07,58.23,11450.0,54.2436,54.3743,54.2156,54.365,11450.0
2019-03-29 15:00:00,58.23,58.27,57.93,57.98,27273.0,54.365,54.4023,54.0849,54.1315,27273.0
2019-03-29 15:30:00,57.98,58.04,57.87,58.03,68675.0,54.1315,54.1876,54.0289,54.1782,68675.0
2019-04-01 09:30:00,58.65,58.99,58.5,58.85,14478.0,54.7571,55.0745,54.617,54.9438,14478.0
2019-04-01 10:00:00,58.89,59.48,58.84,59.42,65339.0,54.9811,55.532,54.9345,55.476,65339.0
2019-04-01 10:30:00,59.46,59.48,59.24,59.31,18709.0,55.5133,55.532,55.3079,55.3733,18709.0
2019-04-01 11:00:00,59.31,59.38,59.17,59.29,81485.0,55.3733,55.4386,55.2426,55.3546,81485.0
2019-04-01 11:30:00,59.26,59.3,58.92,59.14,136920.0,55.3266,55.3639,55.0092,55.2146,136920.0
2019-04-01 12:00:00,59.15,59.26,58.93,59.12,54751.0,55.2239,55.3266,55.0185,55.1959,54751.0
2019-04-01 12:30:00,59.13,59.17,58.99,59.02,71459.0,55.2052,55.2426,55.0745,55.1025,71459.0
2019-04-01 13:00:00,59.03,59.05,58.84,58.99,70740.0,55.1119,55.1305,54.9345,55.0745,70740.0
2019-04-01 13:30:00,58.98,59.2,58.74,59.09,86908.0,55.0652,55.2706,54.8411,55.1679,86908.0
2019-04-01 14:00:00,59.12,59.2,59.09,59.14,15532.0,55.1959,55.2706,55.1679,55.2146,15532.0
2019-04-01 14:30:00,59.15,59.34,59.15,59.33,17367.0,55.2239,55.4013,55.2239,55.3919,17367.0
2019-04-01 15:00:00,59.31,59.48,59.2,59.48,19772.0,55.3733,55.532,55.2706,55.532,19772.0
2019-04-01 15:30:00,59.47,59.64,59.34,59.59,80065.0,55.5226,55.6814,55.4013,55.6347,80065.0
2019-04-02 09:30:00,59.58,59.58,58.95,59.31,8895.0,55.6253,55.6253,55.0372,55.3733,8895.0
2019-04-02 10:00:00,59.46,59.47,59.08,59.31,11348.0,55.5133,55.5226,55.1585,55.3733,11348.0
2019-04-02 10:30:00,59.35,59.35,59.11,59.11,7154.0,55.4106,55.4106,55.1865,55.1865,7154.0
2019-04-02 11:00:00,59.09,59.14,58.84,59.14,8195.0,55.1679,55.2146,54.9345,55.2146,8195.0
2019-04-02 11:30:00,59.13,59.28,59.01,59.19,6621.0,55.2052,55.3453,55.0932,55.2612,6621.0
2019-04-02 12:00:00,59.19,59.23,59.06,59.13,9425.0,55.2612,55.2986,55.1399,55.2052,9425.0
2019-04-02 12:30:00,59.15,59.18,59.04,59.04,4059.0,55.2239,55.2519,55.1212,55.1212,4059.0
2019-04-02 13:00:00,59.03,59.16,59.0,59.09,4710.0,55.1119,55.2332,55.0838,55.1679,4710.0
2019-04-02 13:30:00,59.05,59.12,59.03,59.06,7090.0,55.1305,55.1959,55.1119,55.1399,7090.0
2019-04-02 14:00:00,59.04,59.08,58.98,59.03,6323.0,55.1212,55.1585,55.0652,55.1119,6323.0
2019-04-02 14:30:00,59.01,59.14,59.01,59.14,8833.0,55.0932,55.2146,55.0932,55.2146,8833.0
2019-04-02 15:00:00,59.14,59.33,59.11,59.27,16073.0,55.2146,55.3919,55.1865,55.3359,16073.0
2019-04-02 15:30:00,59.26,59.41,59.2,59.28,100287.0,55.3266,55.4666,55.2706,55.3453,100287.0
2019-04-03 09:30:00,59.83,60.32,59.83,60.16,30374.0,55.8588,56.3162,55.8588,56.1669,30374.0
2019-04-03 10:00:00,60.15,60.2,60.02,60.17,33000.0,56.1575,56.2042,56.0361,56.1762,33000.0
2019-04-03 10:30:00,60.11,60.64,60.1,60.59,23455.0,56.1202,56.615,56.1108,56.5683,23455.0
2019-04-03 11:00:00,60.58,60.73,60.36,60.51,34408.0,56.559,56.699,56.3536,56.4936,34408.0
2019-04-03 11:30:00,60.49,60.57,60.42,60.54,17740.0,56.4749,56.5496,56.4096,56.5216,17740.0
2019-04-03 12:00:00,60.55,60.62,60.48,60.53,10952.0,56.531,56.5963,56.4656,56.5123,10952.0
2019-04-03 12:30:00,60.53,60.55,60.35,60.41,10369.0,56.5123,56.531,56.3442,56.4003,10369.0
2019-04-03 13:00:00,60.44,60.49,60.38,60.41,9096.0,56.4283,56.4749,56.3722,56.4003,9096.0
2019-04-03 13:30:00,60.41,60.41,60.13,60.27,16606.0,56.4003,56.4003,56.1388,56.2695,16606.0
2019-04-03 14:00:00,60.26,60.26,60.01,60.13,32449.0,56.2602,56.2602,56.0268,56.1388,32449.0
2019-04-03 14:30:00,60.09,60.09,59.82,59.95,8111.0,56.1015,56.1015,55.8494,55.9708,8111.0
2019-04-03 15:00:00,59.92,59.97,59.73,59.81,23471.0,55.9428,55.9895,55.7654,55.8401,23471.0
2019-04-03 15:30:00,59.8,60.14,59.75,60.06,103289.0,55.8307,56.1482,55.7841,56.0735,103289.0
2019-04-04 09:30:00,60.16,60.54,60.04,60.3,20841.0,56.1669,56.5216,56.0548,56.2976,20841.0
2019-04-04 10:00:00,60.29,60.38,60.17,60.2,18777.0,56.2882,56.3722,56.1762,56.2042,18777.0
2019-04-04 10:30:00,60.16,60.37,60.08,60.33,29322.0,56.1669,56.3629,56.0922,56.3256,29322.0
2019-04-04 11:00:00,60.35,60.44,60.13,60.39,18014.0,56.3442,56.4283,56.1388,56.3816,18014.0
2019-04-04 11:30:00,60.39,60.39,60.23,60.29,14967.0,56.3816,56.3816,56.2322,56.2882,14967.0
2019-04-04 12:00:00,60.27,60.37,60.07,60.08,22476.0,56.2695,56.3629,56.0828,56.0922,22476.0
2019-04-04 12:30:00,60.13,60.18,60.08,60.13,26041.0,56.1388,56.1855,56.0922,56.1388,26041.0
2019-04-04 13:00:00,60.14,60.19,60.07,60.17,40494.0,56.1482,56.1949,56.0828,56.1762,40494.0
2019-04-04 13:30:00,60.17,60.2,60.02,60.08,41726.0,56.1762,56.2042,56.0361,56.0922,41726.0
2019-04-04 14:00:00,60.11,60.2,60.05,60.06,43091.0,56.1202,56.2042,56.0642,56.0735,43091.0
2019-04-04 14:30:00,60.06,60.11,59.99,60.06,24765.0,56.0735,56.1202,56.0081,56.0735,24765.0
2019-04-04 15:00:00,60.05,60.12,59.98,60.06,64907.0,56.0642,56.1295,55.9988,56.0735,64907.0
2019-04-04 15:30:00,60.09,60.27,60.08,60.25,100890.0,56.1015,56.2695,56.0922,56.2509,100890.0
2019-04-05 09:30:00,60.49,60.6,60.26,60.48,20109.0,56.4749,56.5776,56.2602,56.4656,20109.0
2019-04-05 10:00:00,60.45,60.58,60.37,60.53,16718.0,56.4376,56.559,56.3629,56.5123,16718.0
2019-04-05 10:30:00,60.55,60.69,60.51,60.54,65728.0,56.531,56.6617,56.4936,56.5216,65728.0
2019-04-05 11:00:00,60.53,60.76,60.53,60.64,8343.0,56.5123,56.727,56.5123,56.615,8343.0
2019-04-05 11:30:00,60.59,60.65,60.55,60.55,5004.0,56.5683,56.6243,56.531,56.531,5004.0
2019-04-05 12:00:00,60.56,60.67,60.55,60.65,9402.0,56.5403,56.643,56.531,56.6243,9402.0
2019-04-05 12:30:00,60.67,60.67,60.46,60.55,49449.0,56.643,56.643,56.4469,56.531,49449.0
2019-04-05 13:00:00,60.59,60.66,60.57,60.62,14145.0,56.5683,56.6337,56.5496,56.5963,14145.0
2019-04-05 13:30:00,60.6,60.68,60.53,60.68,15184.0,56.5776,56.6523,56.5123,56.6523,15184.0
2019-04-05 14:00:00,60.67,60.72,60.6,60.62,6055.0,56.643,56.6897,56.5776,56.5963,6055.0
2019-04-05 14:30:00,60.63,60.72,60.6,60.68,7360.0,56.6057,56.6897,56.5776,56.6523,7360.0
2019-04-05 15:00:00,60.68,60.73,60.6,60.7,11018.0,56.6523,56.699,56.5776,56.671,11018.0
2019-04-05 15:30:00,60.7,60.78,60.59,60.6,48258.0,56.671,56.7457,56.5683,56.5776,48258.0
2019-04-08 09:30:00,60.37,60.52,59.76,60.44,15702.0,56.3629,56.503,55.7934,56.4283,15702.0
2019-04-08 10:00:00,60.44,60.72,60.3,60.72,18864.0,56.4283,56.6897,56.2976,56.6897,18864.0
2019-04-08 10:30:00,60.74,60.79,60.63,60.67,33378.0,56.7084,56.755,56.6057,56.643,33378.0
2019-04-08 11:00:00,60.69,60.75,60.55,60.6,12682.0,56.6617,56.7177,56.531,56.5776,12682.0
2019-04-08 11:30:00,60.6,60.8,60.6,60.78,73324.0,56.5776,56.7644,56.5776,56.7457,73324.0
2019-04-08 12:00:00,60.78,60.79,60.56,60.73,18617.0,56.7457,56.755,56.5403,56.699,18617.0
2019-04-08 12:30:00,60.73,60.79,60.6,60.62,70925.0,56.699,56.755,56.5776,56.5963,70925.0
2019-04-08 13:00:00,60.6,60.72,60.53,60.69,9851.0,56.5776,56.6897,56.5123,56.6617,9851.0
2019-04-08 13:30:00,60.69,60.92,60.65,60.85,74457.0,56.6617,56.8764,56.6243,56.8111,74457.0
2019-04-08 14:00:00,60.86,60.94,60.75,60.87,26634.0,56.8204,56.8951,56.7177,56.8297,26634.0
2019-04-08 14:30:00,60.88,60.97,60.81,60.86,15443.0,56.8391,56.9231,56.7737,56.8204,15443.0
2019-04-08 15:00:00,60.86,60.97,60.86,60.91,23808.0,56.8204,56.9231,56.8204,56.8671,23808.0
2019-04-08 15:30:00,60.9,61.35,60.85,61.28,158318.0,56.8577,57.2779,56.8111,57.2125,158318.0
2019-04-09 09:30:00,60.77,60.77,60.3,60.67,14674.0,56.7364,56.7364,56.2976,56.643,14674.0
2019-04-09 10:00:00,60.63,60.7,60.47,60.7,12743.0,56.6057,56.671,56.4563,56.671,12743.0
2019-04-09 10:30:00,60.68,60.76,60.58,60.76,17351.0,56.6523,56.727,56.559,56.727,17351.0
2019-04-09 11:00:00,60.78,60.95,60.76,60.85,23554.0,56.7457,56.9044,56.727,56.8111,23554.0
2019-04-09 11:30:00,60.86,60.96,60.82,60.96,18860.0,56.8204,56.9138,56.783,56.9138,18860.0
2019-04-09 12:00:00,60.96,61.02,60.92,60.95,15957.0,56.9138,56.9698,56.8764,56.9044,15957.0
2019-04-09 12:30:00,60.93,60.93,60.75,60.77,8141.0,56.8857,56.8857,56.7177,56.7364,8141.0
2019-04-09 13:00:00,60.75,60.82,60.7,60.81,4965.0,56.7177,56.783,56.671,56.7737,4965.0
2019-04-09 13:30:00,60.81,60.82,60.64,60.65,10924.0,56.7737,56.783,56.615,56.6243,10924.0
2019-04-09 14:00:00,60.64,60.69,60.54,60.55,42971.0,56.615,56.6617,56.5216,56.531,42971.0
2019-04-09 14:30:00,60.57,60.64,60.38,60.39,19886.0,56.5496,56.615,56.3722,56.3816,19886.0
2019-04-09 15:00:00,60.43,60.53,60.29,60.29,14977.0,56.4189,56.5123,56.2882,56.2882,14977.0
2019-04-09 15:30:00,60.3,60.41,60.05,60.23,68644.0,56.2976,56.4003,56.0642,56.2322,68644.0
2019-04-10 09:30:00,60.27,60.47,60.05,60.3,9012.0,56.2695,56.4563,56.0642,56.2976,9012.0
2019-04-10 10:00:00,60.34,60.34,60.04,60.07,5856.0,56.3349,56.3349,56.0548,56.0828,5856.0
2019-04-10 10:30:00,60.05,60.3,60.05,60.29,10000.0,56.0642,56.2976,56.0642,56.2882,10000.0
2019-04-10 11:00:00,60.29,60.4,60.27,60.3,26476.0,56.2882,56.3909,56.2695,56.2976,26476.0
2019-04-10 11:30:00,60.32,60.45,60.17,60.29,43904.0,56.3162,56.4376,56.1762,56.2882,43904.0
2019-04-10 12:00:00,60.29,60.31,60.19,60.27,16763.0,56.2882,56.3069,56.1949,56.2695,16763.0
2019-04-10 12:30:00,60.28,60.31,60.18,60.2,12943.0,56.2789,56.3069,56.1855,56.2042,12943.0
2019-04-10 13:00:00,60.21,60.31,60.18,60.26,27951.0,56.2135,56.3069,56.1855,56.2602,27951.0
2019-04-10 13:30:00,60.25,60.26,60.17,60.19,20198.0,56.2509,56.2602,56.1762,56.1949,20198.0
2019-04-10 14:00:00,60.19,60.31,60.1,60.2,28682.0,56.1949,56.3069,56.1108,56.2042,28682.0
2019-04-10 14:30:00,60.19,60.29,60.15,60.28,29465.0,56.1949,56.2882,56.1575,56.2789,29465.0
2019-04-10 15:00:00,60.27,60.38,60.25,60.34,43715.0,56.2695,56.3722,56.2509,56.3349,43715.0
2019-04-10 15:30:00,60.35,60.38,60.07,60.14,76724.0,56.3442,56.3722,56.0828,56.1482,76724.0
2019-04-11 09:30:00,60.27,60.44,59.99,60.38,11838.0,56.2695,56.4283,56.0081,56.3722,11838.0
2019-04-11 10:00:00,60.43,60.8,60.43,60.74,11099.0,56.4189,56.7644,56.4189,56.7084,11099.0
2019-04-11 10:30:00,60.71,60.86,60.63,60.75,9507.0,56.6803,56.8204,56.6057,56.7177,9507.0
2019-04-11 11:00:00,60.73,60.98,60.7,60.97,33245.0,56.699,56.9324,56.671,56.9231,33245.0
2019-04-11 11:30:00,60.96,60.99,60.56,60.75,21010.0,56.9138,56.9418,56.5403,56.7177,21010.0
2019-04-11 12:00:00,60.76,60.95,60.75,60.93,12992.0,56.727,56.9044,56.7177,56.8857,12992.0
2019-04-11 12:30:00,60.93,61.07,60.89,61.02,22175.0,56.8857,57.0164,56.8484,56.9698,22175.0
2019-04-11 13:00:00,61.03,61.16,61.02,61.15,45142.0,56.9791,57.1005,56.9698,57.0911,45142.0
2019-04-11 13:30:00,61.15,61.23,61.06,61.17,12922.0,57.0911,57.1658,57.0071,57.1098,12922.0
2019-04-11 14:00:00,61.2,61.2,61.1,61.16,17301.0,57.1378,57.1378,57.0445,57.1005,17301.0
2019-04-11 14:30:00,61.15,61.26,61.15,61.22,18809.0,57.0911,57.1938,57.0911,57.1565,18809.0
2019-04-11 15:00:00,61.2,61.26,61.15,61.17,31323.0,57.1378,57.1938,57.0911,57.1098,31323.0
2019-04-11 15:30:00,61.19,61.33,61.19,61.25,85762.0,57.1285,57.2592,57.1285,57.1845,85762.0
2019-04-12 09:30:00,61.66,61.93,61.56,61.87,31095.0,57.5673,57.8194,57.4739,57.7633,31095.0
2019-04-12 10:00:00,61.89,61.97,61.67,61.77,10699.0,57.782,57.8567,57.5766,57.67,10699.0
2019-04-12 10:30:00,61.8,61.8,61.56,61.67,12970.0,57.698,57.698,57.4739,57.5766,12970.0
2019-04-12 11:00:00,61.65,61.76,61.54,61.7,40934.0,57.558,57.6606,57.4553,57.6046,40934.0
2019-04-12 11:30:00,61.67,61.8,61.58,61.75,57160.0,57.5766,57.698,57.4926,57.6513,57160.0
2019-04-12 12:00:00,61.72,61.98,61.72,61.98,8706.0,57.6233,57.866,57.6233,57.866,8706.0
2019-04-12 12:30:00,61.99,62.27,61.99,62.25,34793.0,57.8754,58.1368,57.8754,58.1181,34793.0
2019-04-12 13:00:00,62.24,62.35,62.24,62.33,17990.0,58.1088,58.2115,58.1088,58.1928,17990.0
2019-04-12 13:30:00,62.34,62.35,62.24,62.31,12219.0,58.2022,58.2115,58.1088,58.1741,12219.0
2019-04-12 14:00:00,62.28,62.41,62.28,62.38,14584.0,58.1461,58.2675,58.1461,58.2395,14584.0
2019-04-12 14:30:00,62.4,62.41,62.27,62.34,14624.0,58.2582,58.2675,58.1368,58.2022,14624.0
2019-04-12 15:00:00,62.34,62.47,62.28,62.47,52811.0,58.2022,58.3235,58.1461,58.3235,52811.0
2019-04-12 15:30:00,62.45,62.66,62.37,62.52,141749.0,58.3049,58.5009,58.2302,58.3702,141749.0
2019-04-15 09:30:00,62.51,62.55,62.14,62.14,13896.0,58.3609,58.3982,58.0154,58.0154,13896.0
2019-04-15 10:00:00,62.15,62.19,61.89,61.96,6238.0,58.0248,58.0621,57.782,57.8474,6238.0
2019-04-15 10:30:00,61.96,62.06,61.82,61.97,10952.0,57.8474,57.9407,57.7167,57.8567,10952.0
2019-04-15 11:00:00,62.03,62.11,61.96,62.0,13299.0,57.9127,57.9874,57.8474,57.8847,13299.0
2019-04-15 11:30:00,61.97,61.97,61.69,61.75,13990.0,57.8567,57.8567,57.5953,57.6513,13990.0
2019-04-15 12:00:00,61.76,61.83,61.67,61.72,13349.0,57.6606,57.726,57.5766,57.6233,13349.0
2019-04-15 12:30:00,61.72,61.76,61.61,61.71,11830.0,57.6233,57.6606,57.5206,57.614,11830.0
2019-04-15 13:00:00,61.71,61.83,61.68,61.81,10382.0,57.614,57.726,57.586,57.7073,10382.0
2019-04-15 13:30:00,61.81,61.9,61.81,61.86,11322.0,57.7073,57.7914,57.7073,57.754,11322.0
2019-04-15 14:00:00,61.85,61.95,61.82,61.94,12411.0,57.7447,57.838,57.7167,57.8287,12411.0
2019-04-15 14:30:00,61.95,61.96,61.79,61.93,13076.0,57.838,57.8474,57.6887,57.8194,13076.0
2019-04-15 15:00:00,61.93,61.99,61.85,61.85,17687.0,57.8194,57.8754,57.7447,57.7447,17687.0
2019-04-15 15:30:00,61.85,61.9,61.74,61.87,102319.0,57.7447,57.7914,57.642,57.7633,102319.0
2019-04-16 09:30:00,61.95,62.25,61.82,61.98,16774.0,57.838,58.1181,57.7167,57.866,16774.0
2019-04-16 10:00:00,62.06,62.46,62.02,62.41,27448.0,57.9407,58.3142,57.9034,58.2675,27448.0
2019-04-16 10:30:00,62.38,62.49,62.29,62.38,18171.0,58.2395,58.3422,58.1555,58.2395,18171.0
2019-04-16 11:00:00,62.37,62.43,62.17,62.18,35403.0,58.2302,58.2862,58.0434,58.0528,35403.0
2019-04-16 11:30:00,62.17,62.26,62.11,62.24,12121.0,58.0434,58.1275,57.9874,58.1088,12121.0
2019-04-16 12:00:00,62.23,62.29,62.2,62.24,22355.0,58.0995,58.1555,58.0714,58.1088,22355.0
2019-04-16 12:30:00,62.24,62.45,62.21,62.41,12407.0,58.1088,58.3049,58.0808,58.2675,12407.0
2019-04-16 13:00:00,62.42,62.53,62.4,62.5,11210.0,58.2768,58.3795,58.2582,58.3515,11210.0
2019-04-16 13:30:00,62.49,62.55,62.45,62.52,15634.0,58.3422,58.3982,58.3049,58.3702,15634.0
2019-04-16 14:00:00,62.51,62.51,62.38,62.44,12483.0,58.3609,58.3609,58.2395,58.2955,12483.0
2019-04-16 14:30:00,62.45,62.64,62.45,62.62,11059.0,58.3049,58.4822,58.3049,58.4636,11059.0
2019-04-16 15:00:00,62.62,62.71,62.59,62.63,19222.0,58.4636,58.5476,58.4356,58.4729,19222.0
2019-04-16 15:30:00,62.63,62.64,62.25,62.29,87279.0,58.4729,58.4822,58.1181,58.1555,87279.0
2019-04-17 09:30:00,62.7,63.08,62.7,62.88,18029.0,58.5383,58.893,58.5383,58.7063,18029.0
2019-04-17 10:00:00,62.84,62.93,62.5,62.7,31091.0,58.669,58.753,58.3515,58.5383,31091.0
2019-04-17 10:30:00,62.7,62.81,62.64,62.69,14346.0,58.5383,58.641,58.4822,58.5289,14346.0
2019-04-17 11:00:00,62.69,62.85,62.65,62.67,12382.0,58.5289,58.6783,58.4916,58.5102,12382.0
2019-04-17 11:30:00,62.66,62.69,62.54,62.58,12556.0,58.5009,58.5289,58.3889,58.4262,12556.0
2019-04-17 12:00:00,62.56,62.59,62.47,62.59,26842.0,58.4075,58.4356,58.3235,58.4356,26842.0
2019-04-17 12:30:00,62.66,62.8,62.61,62.77,16823.0,58.5009,58.6316,58.4542,58.6036,16823.0
2019-04-17 13:00:00,62.76,62.93,62.75,62.8,12303.0,58.5943,58.753,58.5849,58.6316,12303.0
2019-04-17 13:30:00,62.81,62.83,62.59,62.61,8593.0,58.641,58.6596,58.4356,58.4542,8593.0
2019-04-17 14:00:00,62.63,62.65,62.39,62.4,10185.0,58.4729,58.4916,58.2488,58.2582,10185.0
2019-04-17 14:30:00,62.4,62.59,62.36,62.59,7659.0,58.2582,58.4356,58.2208,58.4356,7659.0
2019-04-17 15:00:00,62.58,62.73,62.56,62.56,18370.0,58.4262,58.5663,58.4075,58.4075,18370.0
2019-04-17 15:30:00,62.57,62.58,62.36,62.51,57938.0,58.4169,58.4262,58.2208,58.3609,57938.0
2019-04-18 09:30:00,62.98,62.98,62.54,62.61,20562.0,58.7997,58.7997,58.3889,58.4542,20562.0
2019-04-18 10:00:00,62.59,62.6,62.27,62.34,14953.0,58.4356,58.4449,58.1368,58.2022,14953.0
2019-04-18 10:30:00,62.38,62.44,62.18,62.36,14030.0,58.2395,58.2955,58.0528,58.2208,14030.0
2019-04-18 11:00:00,62.42,62.45,62.21,62.3,17810.0,58.2768,58.3049,58.0808,58.1648,17810.0
2019-04-18 11:30:00,62.33,62.65,62.33,62.65,6530.0,58.1928,58.4916,58.1928,58.4916,6530.0
2019-04-18 12:00:00,62.68,62.82,62.66,62.82,7207.0,58.5196,58.6503,58.5009,58.6503,7207.0
2019-04-18 12:30:00,62.83,62.84,62.46,62.5,36970.0,58.6596,58.669,58.3142,58.3515,36970.0
2019-04-18 13:00:00,62.5,62.68,62.44,62.68,9107.0,58.3515,58.5196,58.2955,58.5196,9107.0
2019-04-18 13:30:00,62.67,62.73,62.56,62.59,17115.0,58.5102,58.5663,58.4075,58.4356,17115.0
2019-04-18 14:00:00,62.57,62.7,62.56,62.66,7835.0,58.4169,58.5383,58.4075,58.5009,7835.0
2019-04-18 14:30:00,62.66,62.67,62.58,62.67,7318.0,58.5009,58.5102,58.4262,58.5102,7318.0
2019-04-18 15:00:00,62.65,62.66,62.54,62.56,11730.0,58.4916,58.5009,58.3889,58.4075,11730.0
2019-04-18 15:30:00,62.54,62.65,62.44,62.54,41058.0,58.3889,58.4916,58.2955,58.3889,41058.0
2019-04-22 09:30:00,62.42,62.57,61.74,62.57,3975.0,58.2768,58.4169,57.642,58.4169,3975.0
2019-04-22 10:00:00,62.43,62.43,61.98,62.1,3600.0,58.2862,58.2862,57.866,57.9781,3600.0
2019-04-22 10:30:00,62.17,62.4,62.13,62.32,6600.0,58.0434,58.2582,58.0061,58.1835,6600.0
2019-04-22 11:00:00,62.31,62.31,62.08,62.12,3549.0,58.1741,58.1741,57.9594,57.9968,3549.0
2019-04-22 11:30:00,62.13,62.38,62.1,62.29,4946.0,58.0061,58.2395,57.9781,58.1555,4946.0
2019-04-22 12:00:00,62.25,62.36,62.24,62.34,3849.0,58.1181,58.2208,58.1088,58.2022,3849.0
2019-04-22 12:30:00,62.31,62.38,62.27,62.28,4916.0,58.1741,58.2395,58.1368,58.1461,4916.0
2019-04-22 13:00:00,62.25,62.35,62.23,62.3,5478.0,58.1181,58.2115,58.0995,58.1648,5478.0
2019-04-22 13:30:00,62.26,62.46,62.26,62.43,14231.0,58.1275,58.3142,58.1275,58.2862,14231.0
2019-04-22 14:00:00,62.42,62.45,62.38,62.39,9590.0,58.2768,58.3049,58.2395,58.2488,9590.0
2019-04-22 14:30:00,62.38,62.52,62.35,62.45,11361.0,58.2395,58.3702,58.2115,58.3049,11361.0
2019-04-22 15:00:00,62.42,62.46,62.2,62.21,14135.0,58.2768,58.3142,58.0714,58.0808,14135.0
2019-04-22 15:30:00,62.2,62.41,62.2,62.39,89323.0,58.0714,58.2675,58.0714,58.2488,89323.0
2019-04-23 09:30:00,62.39,62.65,62.05,62.25,13496.0,58.2488,58.4916,57.9314,58.1181,13496.0
2019-04-23 10:00:00,62.33,62.56,61.96,62.46,17664.0,58.1928,58.4075,57.8474,58.3142,17664.0
2019-04-23 10:30:00,62.42,62.45,62.29,62.42,12339.0,58.2768,58.3049,58.1555,58.2768,12339.0
2019-04-23 11:00:00,62.45,62.6,62.28,62.57,24545.0,58.3049,58.4449,58.1461,58.4169,24545.0
2019-04-23 11:30:00,62.53,62.62,62.38,62.54,24316.0,58.3795,58.4636,58.2395,58.3889,24316.0
2019-04-23 12:00:00,62.6,62.75,62.6,62.65,8581.0,58.4449,58.5849,58.4449,58.4916,8581.0
2019-04-23 12:30:00,62.65,62.7,62.6,62.64,5325.0,58.4916,58.5383,58.4449,58.4822,5325.0
2019-04-23 13:00:00,62.66,62.7,62.63,62.65,4981.0,58.5009,58.5383,58.4729,58.4916,4981.0
2019-04-23 13:30:00,62.63,62.66,62.51,62.58,7500.0,58.4729,58.5009,58.3609,58.4262,7500.0
2019-04-23 14:00:00,62.58,62.61,62.35,62.4,22191.0,58.4262,58.4542,58.2115,58.2582,22191.0
2019-04-23 14:30:00,62.39,62.4,62.3,62.31,16829.0,58.2488,58.2582,58.1648,58.1741,16829.0
2019-04-23 15:00:00,62.3,62.47,62.22,62.38,24055.0,58.1648,58.3235,58.0901,58.2395,24055.0
2019-04-23 15:30:00,62.36,62.43,62.26,62.36,61071.0,58.2208,58.2862,58.1275,58.2208,61071.0
2019-04-24 09:30:00,62.4,62.5,62.19,62.36,7523.0,58.2582,58.3515,58.0621,58.2208,7523.0
2019-04-24 10:00:00,62.44,62.48,62.34,62.38,18002.0,58.2955,58.3329,58.2022,58.2395,18002.0
2019-04-24 10:30:00,62.41,62.48,62.37,62.41,11816.0,58.2675,58.3329,58.2302,58.2675,11816.0
2019-04-24 11:00:00,62.44,62.45,62.32,62.33,12660.0,58.2955,58.3049,58.1835,58.1928,12660.0
2019-04-24 11:30:00,62.3,62.38,62.23,62.23,9384.0,58.1648,58.2395,58.0995,58.0995,9384.0
2019-04-24 12:00:00,62.21,62.29,62.14,62.29,7106.0,58.0808,58.1555,58.0154,58.1555,7106.0
2019-04-24 12:30:00,62.29,62.37,62.25,62.25,6557.0,58.1555,58.2302,58.1181,58.1181,6557.0
2019-04-24 13:00:00,62.23,62.23,62.08,62.16,10025.0,58.0995,58.0995,57.9594,58.0341,10025.0
2019-04-24 13:30:00,62.17,62.21,62.15,62.19,5113.0,58.0434,58.0808,58.0248,58.0621,5113.0
2019-04-24 14:00:00,62.17,62.24,62.14,62.18,11405.0,58.0434,58.1088,58.0154,58.0528,11405.0
2019-04-24 14:30:00,62.18,62.2,62.12,62.17,19263.0,58.0528,58.0714,57.9968,58.0434,19263.0
2019-04-24 15:00:00,62.19,62.36,62.19,62.34,11794.0,58.0621,58.2208,58.0621,58.2022,11794.0
2019-04-24 15:30:00,62.32,62.32,62.04,62.06,46645.0,58.1835,58.1835,57.9221,57.9407,46645.0
2019-04-25 09:30:00,61.55,61.55,60.81,60.94,12283.0,57.4646,57.4646,56.7737,56.8951,12283.0
2019-04-25 10:00:00,61.03,61.04,60.56,60.6,12375.0,56.9791,56.9884,56.5403,56.5776,12375.0
2019-04-25 10:30:00,60.58,60.63,60.33,60.55,12125.0,56.559,56.6057,56.3256,56.531,12125.0
2019-04-25 11:00:00,60.61,60.89,60.46,60.87,25699.0,56.587,56.8484,56.4469,56.8297,25699.0
2019-04-25 11:30:00,60.93,61.08,60.82,60.99,12200.0,56.8857,57.0258,56.783,56.9418,12200.0
2019-04-25 12:00:00,61.01,61.18,60.75,60.76,44080.0,56.9604,57.1191,56.7177,56.727,44080.0
2019-04-25 12:30:00,60.74,60.95,60.74,60.95,10462.0,56.7084,56.9044,56.7084,56.9044,10462.0
2019-04-25 13:00:00,60.94,60.95,60.79,60.95,14019.0,56.8951,56.9044,56.755,56.9044,14019.0
2019-04-25 13:30:00,60.96,60.96,60.7,60.76,14129.0,56.9138,56.9138,56.671,56.727,14129.0
2019-04-25 14:00:00,60.78,60.89,60.74,60.85,22465.0,56.7457,56.8484,56.7084,56.8111,22465.0
2019-04-25 14:30:00,60.85,60.86,60.72,60.76,16228.0,56.8111,56.8204,56.6897,56.727,16228.0
2019-04-25 15:00:00,60.75,60.75,60.53,60.63,31848.0,56.7177,56.7177,56.5123,56.6057,31848.0
2019-04-25 15:30:00,60.65,60.78,60.56,60.65,57174.0,56.6243,56.7457,56.5403,56.6243,57174.0
2019-04-26 09:30:00,60.68,60.74,60.47,60.59,9475.0,56.6523,56.7084,56.4563,56.5683,9475.0
2019-04-26 10:00:00,60.64,60.82,60.53,60.71,21136.0,56.615,56.783,56.5123,56.6803,21136.0
2019-04-26 10:30:00,60.71,60.96,60.71,60.92,7187.0,56.6803,56.9138,56.6803,56.8764,7187.0
2019-04-26 11:00:00,60.97,61.39,60.97,61.36,10282.0,56.9231,57.3152,56.9231,57.2872,10282.0
2019-04-26 11:30:00,61.36,61.52,61.28,61.34,5300.0,57.2872,57.4366,57.2125,57.2685,5300.0
2019-04-26 12:00:00,61.35,61.5,61.35,61.49,4700.0,57.2779,57.4179,57.2779,57.4086,4700.0
2019-04-26 12:30:00,61.48,61.48,61.22,61.41,16366.0,57.3992,57.3992,57.1565,57.3339,16366.0
2019-04-26 13:00:00,61.38,61.4,61.1,61.11,16818.0,57.3059,57.3245,57.0445,57.0538,16818.0
2019-04-26 13:30:00,61.12,61.23,61.0,61.1,18799.0,57.0631,57.1658,56.9511,57.0445,18799.0
2019-04-26 14:00:00,61.09,61.09,60.86,61.06,16784.0,57.0351,57.0351,56.8204,57.0071,16784.0
2019-04-26 14:30:00,61.05,61.09,60.97,61.06,8477.0,56.9978,57.0351,56.9231,57.0071,8477.0
2019-04-26 15:00:00,61.07,61.16,61.01,61.04,18500.0,57.0164,57.1005,56.9604,56.9884,18500.0
2019-04-26 15:30:00,61.04,61.18,61.0,61.03,95109.0,56.9884,57.1191,56.9511,56.9791,95109.0
2019-04-29 09:30:00,61.31,61.66,61.03,61.62,9921.0,57.2405,57.5673,56.9791,57.5299,9921.0
2019-04-29 10:00:00,61.67,61.68,61.18,61.41,23940.0,57.5766,57.586,57.1191,57.3339,23940.0
2019-04-29 10:30:00,61.41,61.51,61.26,61.43,43649.0,57.3339,57.4272,57.1938,57.3526,43649.0
2019-04-29 11:00:00,61.43,61.6,61.33,61.41,29368.0,57.3526,57.5113,57.2592,57.3339,29368.0
2019-04-29 11:30:00,61.39,61.45,61.23,61.3,8924.0,57.3152,57.3712,57.1658,57.2312,8924.0
2019-04-29 12:00:00,61.28,61.33,61.21,61.24,10924.0,57.2125,57.2592,57.1472,57.1752,10924.0
2019-04-29 12:30:00,61.27,61.45,61.24,61.35,32620.0,57.2032,57.3712,57.1752,57.2779,32620.0
2019-04-29 13:00:00,61.35,61.38,61.23,61.35,15410.0,57.2779,57.3059,57.1658,57.2779,15410.0
2019-04-29 13:30:00,61.38,61.41,61.25,61.38,12964.0,57.3059,57.3339,57.1845,57.3059,12964.0
2019-04-29 14:00:00,61.39,61.45,61.34,61.34,14264.0,57.3152,57.3712,57.2685,57.2685,14264.0
2019-04-29 14:30:00,61.34,61.37,61.1,61.35,30422.0,57.2685,57.2965,57.0445,57.2779,30422.0
2019-04-29 15:00:00,61.36,61.4,61.28,61.34,19498.0,57.2872,57.3245,57.2125,57.2685,19498.0
2019-04-29 15:30:00,61.34,61.4,61.07,61.12,107514.0,57.2685,57.3245,57.0164,57.0631,107514.0
2019-04-30 09:30:00,61.31,61.51,60.36,60.4,17915.0,57.2405,57.4272,56.3536,56.3909,17915.0
2019-04-30 10:00:00,60.37,60.41,60.2,60.32,23893.0,56.3629,56.4003,56.2042,56.3162,23893.0
2019-04-30 10:30:00,60.31,60.47,60.28,60.38,23858.0,56.3069,56.4563,56.2789,56.3722,23858.0
2019-04-30 11:00:00,60.38,60.38,59.6,59.66,109674.0,56.3722,56.3722,55.644,55.7,109674.0
2019-04-30 11:30:00,59.67,59.92,59.6,59.89,92436.0,55.7094,55.9428,55.644,55.9148,92436.0
2019-04-30 12:00:00,59.9,60.28,59.9,60.08,22317.0,55.9241,56.2789,55.9241,56.0922,22317.0
2019-04-30 12:30:00,60.09,60.21,60.07,60.15,20972.0,56.1015,56.2135,56.0828,56.1575,20972.0
2019-04-30 13:00:00,60.18,60.31,60.16,60.24,34415.0,56.1855,56.3069,56.1669,56.2415,34415.0
2019-04-30 13:30:00,60.24,60.47,60.16,60.31,41892.0,56.2415,56.4563,56.1669,56.3069,41892.0
2019-04-30 14:00:00,60.31,60.38,60.22,60.25,59848.0,56.3069,56.3722,56.2229,56.2509,59848.0
2019-04-30 14:30:00,60.25,60.6,60.22,60.58,29718.0,56.2509,56.5776,56.2229,56.559,29718.0
2019-04-30 15:00:00,60.58,60.64,60.26,60.26,85466.0,56.559,56.615,56.2602,56.2602,85466.0
2019-04-30 15:30:00,60.28,60.62,60.18,60.52,233264.0,56.2789,56.5963,56.1855,56.503,233264.0
2019-05-01 09:30:00,60.9,61.1,60.64,60.86,11358.0,56.8577,57.0445,56.615,56.8204,11358.0
2019-05-01 10:00:00,60.65,60.72,60.28,60.28,10283.0,56.6243,56.6897,56.2789,56.2789,10283.0
2019-05-01 10:30:00,60.26,60.53,60.22,60.52,8689.0,56.2602,56.5123,56.2229,56.503,8689.0
2019-05-01 11:00:00,60.5,60.73,60.5,60.69,5784.0,56.4843,56.699,56.4843,56.6617,5784.0
2019-05-01 11:30:00,60.72,61.03,60.7,60.87,9009.0,56.6897,56.9791,56.671,56.8297,9009.0
2019-05-01 12:00:00,60.87,60.87,60.61,60.72,3840.0,56.8297,56.8297,56.587,56.6897,3840.0
2019-05-01 12:30:00,60.69,60.74,60.5,60.53,5450.0,56.6617,56.7084,56.4843,56.5123,5450.0
2019-05-01 13:00:00,60.59,60.71,60.51,60.68,6531.0,56.5683,56.6803,56.4936,56.6523,6531.0
2019-05-01 13:30:00,60.71,60.91,60.68,60.82,11612.0,56.6803,56.8671,56.6523,56.783,11612.0
2019-05-01 14:00:00,60.86,61.07,60.81,61.03,14624.0,56.8204,57.0164,56.7737,56.9791,14624.0
2019-05-01 14:30:00,61.03,61.21,60.83,61.13,52796.0,56.9791,57.1472,56.7924,57.0725,52796.0
2019-05-01 15:00:00,61.13,61.14,60.6,60.61,23311.0,57.0725,57.0818,56.5776,56.587,23311.0
2019-05-01 15:30:00,60.58,60.62,60.17,60.17,125707.0,56.559,56.5963,56.1762,56.1762,125707.0
2019-05-02 09:30:00,59.99,59.99,59.05,59.81,28161.0,56.0081,56.0081,55.1305,55.8401,28161.0
2019-05-02 10:00:00,59.74,60.04,59.71,59.89,17634.0,55.7747,56.0548,55.7467,55.9148,17634.0
2019-05-02 10:30:00,59.86,59.95,59.59,59.62,30322.0,55.8868,55.9708,55.6347,55.6627,30322.0
2019-05-02 11:00:00,59.62,59.88,59.27,59.31,34722.0,55.6627,55.9054,55.3359,55.3733,34722.0
2019-05-02 11:30:00,59.31,59.49,59.01,59.23,33687.0,55.3733,55.5413,55.0932,55.2986,33687.0
2019-05-02 12:00:00,59.24,59.29,58.97,59.29,35112.0,55.3079,55.3546,55.0558,55.3546,35112.0
2019-05-02 12:30:00,59.28,59.57,59.28,59.49,41116.0,55.3453,55.616,55.3453,55.5413,41116.0
2019-05-02 13:00:00,59.49,59.68,59.41,59.65,49212.0,55.5413,55.7187,55.4666,55.6907,49212.0
2019-05-02 13:30:00,59.64,59.64,59.41,59.45,46996.0,55.6814,55.6814,55.4666,55.504,46996.0
2019-05-02 14:00:00,59.45,59.63,59.42,59.45,32507.0,55.504,55.672,55.476,55.504,32507.0
2019-05-02 14:30:00,59.45,59.56,59.36,59.49,46047.0,55.504,55.6067,55.42,55.5413,46047.0
2019-05-02 15:00:00,59.49,59.71,59.49,59.6,54035.0,55.5413,55.7467,55.5413,55.644,54035.0
2019-05-02 15:30:00,59.58,59.64,59.31,59.54,192025.0,55.6253,55.6814,55.3733,55.588,192025.0
2019-05-03 09:30:00,62.5,63.5,61.35,62.15,141011.0,58.3515,59.2852,57.2779,58.0248,141011.0
2019-05-03 10:00:00,62.39,62.99,62.03,62.4,75101.0,58.2488,58.809,57.9127,58.2582,75101.0
2019-05-03 10:30:00,62.49,62.58,62.06,62.09,46684.0,58.3422,58.4262,57.9407,57.9687,46684.0
2019-05-03 11:00:00,62.07,62.28,61.81,62.05,46235.0,57.9501,58.1461,57.7073,57.9314,46235.0
2019-05-03 11:30:00,62.05,62.44,61.92,62.11,43125.0,57.9314,58.2955,57.81,57.9874,43125.0
2019-05-03 12:00:00,62.08,62.5,61.9,62.35,57356.0,57.9594,58.3515,57.7914,58.2115,57356.0
2019-05-03 12:30:00,62.3,62.65,62.19,62.62,36541.0,58.1648,58.4916,58.0621,58.4636,36541.0
2019-05-03 13:00:00,62.59,62.6,62.26,62.42,27853.0,58.4356,58.4449,58.1275,58.2768,27853.0
2019-05-03 13:30:00,62.42,62.85,62.42,62.66,39208.0,58.2768,58.6783,58.2768,58.5009,39208.0
2019-05-03 14:00:00,62.66,62.84,62.48,62.83,45791.0,58.5009,58.669,58.3329,58.6596,45791.0
2019-05-03 14:30:00,62.81,63.38,62.78,63.23,63659.0,58.641,59.1731,58.6129,59.0331,63659.0
2019-05-03 15:00:00,63.17,63.3,62.98,63.27,90899.0,58.9771,59.0984,58.7997,59.0704,90899.0
2019-05-03 15:30:00,63.29,63.54,63.09,63.28,270436.0,59.0891,59.3225,58.9024,59.0798,270436.0
2019-05-06 09:30:00,61.49,61.93,60.4,60.62,62750.0,57.4086,57.8194,56.3909,56.5963,62750.0
2019-05-06 10:00:00,60.56,61.62,60.56,61.22,66698.0,56.5403,57.5299,56.5403,57.1565,66698.0
2019-05-06 10:30:00,61.26,61.52,61.02,61.48,29111.0,57.1938,57.4366,56.9698,57.3992,29111.0
2019-05-06 11:00:00,61.48,61.81,61.38,61.7,55689.0,57.3992,57.7073,57.3059,57.6046,55689.0
2019-05-06 11:30:00,61.71,61.75,61.34,61.37,44853.0,57.614,57.6513,57.2685,57.2965,44853.0
2019-05-06 12:00:00,61.38,61.57,61.2,61.51,33518.0,57.3059,57.4833,57.1378,57.4272,33518.0
2019-05-06 12:30:00,61.53,61.64,61.39,61.39,16543.0,57.4459,57.5486,57.3152,57.3152,16543.0
2019-05-06 13:00:00,61.39,61.58,61.27,61.54,16150.0,57.3152,57.4926,57.2032,57.4553,16150.0
2019-05-06 13:30:00,61.52,61.64,61.5,61.61,20951.0,57.4366,57.5486,57.4179,57.5206,20951.0
2019-05-06 14:00:00,61.61,61.68,61.54,61.67,16448.0,57.5206,57.586,57.4553,57.5766,16448.0
2019-05-06 14:30:00,61.67,61.78,61.67,61.73,17883.0,57.5766,57.6793,57.5766,57.6326,17883.0
2019-05-06 15:00:00,61.74,61.81,61.67,61.73,32660.0,57.642,57.7073,57.5766,57.6326,32660.0
2019-05-06 15:30:00,61.73,61.88,61.67,61.83,121276.0,57.6326,57.7727,57.5766,57.726,121276.0
2019-05-07 09:30:00,61.07,61.81,60.56,61.43,23641.0,57.0164,57.7073,56.5403,57.3526,23641.0
2019-05-07 10:00:00,61.49,61.5,61.07,61.35,22005.0,57.4086,57.4179,57.0164,57.2779,22005.0
2019-05-07 10:30:00,61.34,61.43,61.18,61.36,33539.0,57.2685,57.3526,57.1191,57.2872,33539.0
2019-05-07 11:00:00,61.32,61.51,61.23,61.47,14361.0,57.2499,57.4272,57.1658,57.3899,14361.0
2019-05-07 11:30:00,61.49,61.64,61.34,61.57,133363.0,57.4086,57.5486,57.2685,57.4833,133363.0
2019-05-07 12:00:00,61.53,61.91,61.39,61.85,44018.0,57.4459,57.8007,57.3152,57.7447,44018.0
2019-05-07 12:30:00,61.86,62.05,61.73,61.82,25699.0,57.754,57.9314,57.6326,57.7167,25699.0
2019-05-07 13:00:00,61.75,61.79,61.41,61.44,34909.0,57.6513,57.6887,57.3339,57.3619,34909.0
2019-05-07 13:30:00,61.43,61.65,61.33,61.53,26686.0,57.3526,57.558,57.2592,57.4459,26686.0
2019-05-07 14:00:00,61.54,61.65,61.4,61.41,18041.0,57.4553,57.558,57.3245,57.3339,18041.0
2019-05-07 14:30:00,61.41,61.65,61.36,61.62,25340.0,57.3339,57.558,57.2872,57.5299,25340.0
2019-05-07 15:00:00,61.59,61.69,61.41,61.44,65472.0,57.5019,57.5953,57.3339,57.3619,65472.0
2019-05-07 15:30:00,61.44,61.88,61.32,61.69,118250.0,57.3619,57.7727,57.2499,57.5953,118250.0
2019-05-08 09:30:00,61.38,61.76,61.3,61.51,21493.0,57.3059,57.6606,57.2312,57.4272,21493.0
2019-05-08 10:00:00,61.54,61.64,61.37,61.55,29324.0,57.4553,57.5486,57.2965,57.4646,29324.0
2019-05-08 10:30:00,61.56,61.72,61.45,61.68,26436.0,57.4739,57.6233,57.3712,57.586,26436.0
2019-05-08 11:00:00,61.72,61.9,61.55,61.55,16000.0,57.6233,57.7914,57.4646,57.4646,16000.0
2019-05-08 11:30:00,61.55,61.84,61.42,61.67,23119.0,57.4646,57.7353,57.3432,57.5766,23119.0
2019-05-08 12:00:00,61.67,61.67,61.45,61.62,11939.0,57.5766,57.5766,57.3712,57.5299,11939.0
2019-05-08 12:30:00,61.6,61.74,61.59,61.7,7691.0,57.5113,57.642,57.5019,57.6046,7691.0
2019-05-08 13:00:00,61.71,61.72,61.55,61.68,38475.0,57.614,57.6233,57.4646,57.586,38475.0
2019-05-08 13:30:00,61.68,61.74,61.61,61.68,29900.0,57.586,57.642,57.5206,57.586,29900.0
2019-05-08 14:00:00,61.7,61.72,61.45,61.47,11517.0,57.6046,57.6233,57.3712,57.3899,11517.0
2019-05-08 14:30:00,61.47,61.62,61.47,61.57,18752.0,57.3899,57.5299,57.3899,57.4833,18752.0
2019-05-08 15:00:00,61.59,61.62,61.52,61.57,18359.0,57.5019,57.5299,57.4366,57.4833,18359.0
2019-05-08 15:30:00,61.59,61.6,61.29,61.33,116666.0,57.5019,57.5113,57.2218,57.2592,116666.0
2019-05-09 09:30:00,60.49,60.72,60.16,60.38,6806.0,56.4749,56.6897,56.1669,56.3722,6806.0
2019-05-09 10:00:00,60.34,60.42,60.13,60.41,13931.0,56.3349,56.4096,56.1388,56.4003,13931.0
2019-05-09 10:30:00,60.37,60.77,60.32,60.43,13893.0,56.3629,56.7364,56.3162,56.4189,13893.0
2019-05-09 11:00:00,60.26,60.45,60.1,60.11,18688.0,56.2602,56.4376,56.1108,56.1202,18688.0
2019-05-09 11:30:00,60.14,60.57,60.14,60.47,14288.0,56.1482,56.5496,56.1482,56.4563,14288.0
2019-05-09 12:00:00,60.54,60.69,60.39,60.6,20315.0,56.5216,56.6617,56.3816,56.5776,20315.0
2019-05-09 12:30:00,60.62,60.96,60.61,60.75,16232.0,56.5963,56.9138,56.587,56.7177,16232.0
2019-05-09 13:00:00,60.75,60.91,60.63,60.65,18067.0,56.7177,56.8671,56.6057,56.6243,18067.0
2019-05-09 13:30:00,60.71,60.99,60.66,60.82,17022.0,56.6803,56.9418,56.6337,56.783,17022.0
2019-05-09 14:00:00,60.78,60.95,60.71,60.84,11920.0,56.7457,56.9044,56.6803,56.8017,11920.0
2019-05-09 14:30:00,60.86,60.93,60.68,60.68,16718.0,56.8204,56.8857,56.6523,56.6523,16718.0
2019-05-09 15:00:00,60.66,60.75,60.47,60.75,15682.0,56.6337,56.7177,56.4563,56.7177,15682.0
2019-05-09 15:30:00,60.78,60.98,60.61,60.77,119210.0,56.7457,56.9324,56.587,56.7364,119210.0
2019-05-10 09:30:00,60.45,60.86,60.45,60.71,11631.0,56.4376,56.8204,56.4376,56.6803,11631.0
2019-05-10 10:00:00,60.7,60.72,60.07,60.12,11370.0,56.671,56.6897,56.0828,56.1295,11370.0
2019-05-10 10:30:00,60.16,60.16,59.8,59.91,28219.0,56.1669,56.1669,55.8307,55.9334,28219.0
2019-05-10 11:00:00,59.93,60.17,59.76,59.98,52851.0,55.9521,56.1762,55.7934,55.9988,52851.0
2019-05-10 11:30:00,59.87,60.0,59.76,59.88,16071.0,55.8961,56.0175,55.7934,55.9054,16071.0
2019-05-10 12:00:00,59.92,60.32,59.91,60.32,12651.0,55.9428,56.3162,55.9334,56.3162,12651.0
2019-05-10 12:30:00,60.34,60.48,60.02,60.34,43169.0,56.3349,56.4656,56.0361,56.3349,43169.0
2019-05-10 13:00:00,60.3,60.49,60.24,60.38,21346.0,56.2976,56.4749,56.2415,56.3722,21346.0
2019-05-10 13:30:00,60.4,60.55,60.34,60.52,6912.0,56.3909,56.531,56.3349,56.503,6912.0
2019-05-10 14:00:00,60.51,60.65,60.33,60.4,9479.0,56.4936,56.6243,56.3256,56.3909,9479.0
2019-05-10 14:30:00,60.44,60.71,60.44,60.63,37008.0,56.4283,56.6803,56.4283,56.6057,37008.0
2019-05-10 15:00:00,60.65,61.23,60.65,61.18,10362.0,56.6243,57.1658,56.6243,57.1191,10362.0
2019-05-10 15:30:00,61.11,61.18,60.69,61.1,107260.0,57.0538,57.1191,56.6617,57.0445,107260.0
2019-05-13 09:30:00,59.68,59.88,59.22,59.35,13294.0,55.7187,55.9054,55.2892,55.4106,13294.0
2019-05-13 10:00:00,59.3,59.3,58.87,59.14,36830.0,55.3639,55.3639,54.9625,55.2146,36830.0
2019-05-13 10:30:00,59.11,59.23,58.8,58.95,31124.0,55.1865,55.2986,54.8971,55.0372,31124.0
2019-05-13 11:00:00,58.96,59.02,58.74,58.94,51370.0,55.0465,55.1025,54.8411,55.0278,51370.0
2019-05-13 11:30:00,58.99,59.09,58.84,59.08,21241.0,55.0745,55.1679,54.9345,55.1585,21241.0
2019-05-13 12:00:00,59.12,59.12,58.88,58.96,15990.0,55.1959,55.1959,54.9718,55.0465,15990.0
2019-05-13 12:30:00,58.96,59.16,58.9,58.94,22444.0,55.0465,55.2332,54.9905,55.0278,22444.0
2019-05-13 13:00:00,58.93,59.03,58.88,58.96,52241.0,55.0185,55.1119,54.9718,55.0465,52241.0
2019-05-13 13:30:00,58.98,59.23,58.94,59.23,48182.0,55.0652,55.2986,55.0278,55.2986,48182.0
2019-05-13 14:00:00,59.22,59.54,59.11,59.46,31280.0,55.2892,55.588,55.1865,55.5133,31280.0
2019-05-13 14:30:00,59.43,59.59,59.25,59.46,13782.0,55.4853,55.6347,55.3173,55.5133,13782.0
2019-05-13 15:00:00,59.46,59.53,59.17,59.25,21220.0,55.5133,55.5787,55.2426,55.3173,21220.0
2019-05-13 15:30:00,59.25,59.34,59.11,59.25,112636.0,55.3173,55.4013,55.1865,55.3173,112636.0
2019-05-14 09:30:00,59.55,59.75,59.19,59.25,6820.0,55.5973,55.7841,55.2612,55.3173,6820.0
2019-05-14 10:00:00,59.38,59.74,59.33,59.71,6600.0,55.4386,55.7747,55.3919,55.7467,6600.0
2019-05-14 10:30:00,59.68,59.88,59.64,59.76,14194.0,55.7187,55.9054,55.6814,55.7934,14194.0
2019-05-14 11:00:00,59.75,59.93,59.71,59.86,8489.0,55.7841,55.9521,55.7467,55.8868,8489.0
2019-05-14 11:30:00,59.87,59.97,59.79,59.94,5900.0,55.8961,55.9895,55.8214,55.9615,5900.0
2019-05-14 12:00:00,59.88,60.0,59.8,59.82,5530.0,55.9054,56.0175,55.8307,55.8494,5530.0
2019-05-14 12:30:00,59.8,59.9,59.75,59.85,5862.0,55.8307,55.9241,55.7841,55.8774,5862.0
2019-05-14 13:00:00,59.86,60.0,59.86,59.97,4879.0,55.8868,56.0175,55.8868,55.9895,4879.0
2019-05-14 13:30:00,59.96,60.14,59.96,60.07,7384.0,55.9801,56.1482,55.9801,56.0828,7384.0
2019-05-14 14:00:00,60.09,60.15,59.98,60.12,8809.0,56.1015,56.1575,55.9988,56.1295,8809.0
2019-05-14 14:30:00,60.08,60.14,59.94,60.04,9497.0,56.0922,56.1482,55.9615,56.0548,9497.0
2019-05-14 15:00:00,60.04,60.26,60.0,60.24,12023.0,56.0548,56.2602,56.0175,56.2415,12023.0
2019-05-14 15:30:00,60.24,60.28,59.76,59.92,136350.0,56.2415,56.2789,55.7934,55.9428,136350.0
2019-05-15 09:30:00,59.2,59.31,58.83,59.19,18907.0,55.2706,55.3733,54.9251,55.2612,18907.0
2019-05-15 10:00:00,59.2,59.67,58.88,59.67,37712.0,55.2706,55.7094,54.9718,55.7094,37712.0
2019-05-15 10:30:00,59.76,59.98,59.55,59.69,35700.0,55.7934,55.9988,55.5973,55.728,35700.0
2019-05-15 11:00:00,59.71,59.75,59.55,59.71,21910.0,55.7467,55.7841,55.5973,55.7467,21910.0
2019-05-15 11:30:00,59.72,59.84,59.64,59.79,57428.0,55.7561,55.8681,55.6814,55.8214,57428.0
2019-05-15 12:00:00,59.83,60.01,59.74,59.8,16475.0,55.8588,56.0268,55.7747,55.8307,16475.0
2019-05-15 12:30:00,59.79,59.95,59.78,59.89,19019.0,55.8214,55.9708,55.8121,55.9148,19019.0
2019-05-15 13:00:00,59.92,60.04,59.88,59.98,10729.0,55.9428,56.0548,55.9054,55.9988,10729.0
2019-05-15 13:30:00,59.98,60.18,59.97,60.18,11413.0,55.9988,56.1855,55.9895,56.1855,11413.0
2019-05-15 14:00:00,60.16,60.32,60.15,60.31,13268.0,56.1669,56.3162,56.1575,56.3069,13268.0
2019-05-15 14:30:00,60.31,60.38,60.26,60.31,13758.0,56.3069,56.3722,56.2602,56.3069,13758.0
2019-05-15 15:00:00,60.3,60.32,60.18,60.28,16297.0,56.2976,56.3162,56.1855,56.2789,16297.0
2019-05-15 15:30:00,60.28,60.38,60.21,60.33,98925.0,56.2789,56.3722,56.2135,56.3256,98925.0
2019-05-16 09:30:00,60.78,61.23,60.64,61.09,8096.0,56.7457,57.1658,56.615,57.0351,8096.0
2019-05-16 10:00:00,61.08,61.31,61.0,61.31,6200.0,57.0258,57.2405,56.9511,57.2405,6200.0
2019-05-16 10:30:00,61.27,61.3,61.0,61.1,7557.0,57.2032,57.2312,56.9511,57.0445,7557.0
2019-05-16 11:00:00,61.06,61.08,60.9,61.03,21107.0,57.0071,57.0258,56.8577,56.9791,21107.0
2019-05-16 11:30:00,61.03,61.23,61.01,61.08,12228.0,56.9791,57.1658,56.9604,57.0258,12228.0
2019-05-16 12:00:00,61.09,61.29,61.07,61.19,24805.0,57.0351,57.2218,57.0164,57.1285,24805.0
2019-05-16 12:30:00,61.24,61.29,61.09,61.16,8780.0,57.1752,57.2218,57.0351,57.1005,8780.0
2019-05-16 13:00:00,61.22,61.28,61.14,61.24,7311.0,57.1565,57.2125,57.0818,57.1752,7311.0
2019-05-16 13:30:00,61.25,61.31,61.18,61.3,20937.0,57.1845,57.2405,57.1191,57.2312,20937.0
2019-05-16 14:00:00,61.28,61.3,61.2,61.29,15458.0,57.2125,57.2312,57.1378,57.2218,15458.0
2019-05-16 14:30:00,61.3,61.46,61.09,61.13,45154.0,57.2312,57.3806,57.0351,57.0725,45154.0
2019-05-16 15:00:00,61.1,61.2,60.94,61.18,44575.0,57.0445,57.1378,56.8951,57.1191,44575.0
2019-05-16 15:30:00,61.16,61.24,60.96,61.12,112996.0,57.1005,57.1752,56.9138,57.0631,112996.0
2019-05-17 09:30:00,60.41,60.59,60.14,60.31,7795.0,56.4003,56.5683,56.1482,56.3069,7795.0
2019-05-17 10:00:00,60.31,60.49,60.13,60.43,5322.0,56.3069,56.4749,56.1388,56.4189,5322.0
2019-05-17 10:30:00,60.4,60.85,60.38,60.76,4516.0,56.3909,56.8111,56.3722,56.727,4516.0
2019-05-17 11:00:00,60.88,60.95,60.63,60.64,7518.0,56.8391,56.9044,56.6057,56.615,7518.0
2019-05-17 11:30:00,60.66,60.68,60.15,60.23,25994.0,56.6337,56.6523,56.1575,56.2322,25994.0
2019-05-17 12:00:00,60.19,60.2,59.97,59.97,14537.0,56.1949,56.2042,55.9895,55.9895,14537.0
2019-05-17 12:30:00,59.98,60.16,59.89,60.13,8412.0,55.9988,56.1669,55.9148,56.1388,8412.0
2019-05-17 13:00:00,60.14,60.24,60.12,60.13,6027.0,56.1482,56.2415,56.1295,56.1388,6027.0
2019-05-17 13:30:00,60.09,60.16,59.98,60.01,8234.0,56.1015,56.1669,55.9988,56.0268,8234.0
2019-05-17 14:00:00,60.01,60.08,59.94,59.98,5234.0,56.0268,56.0922,55.9615,55.9988,5234.0
2019-05-17 14:30:00,59.96,60.14,59.95,60.14,12383.0,55.9801,56.1482,55.9708,56.1482,12383.0
2019-05-17 15:00:00,60.15,60.15,59.6,59.74,20817.0,56.1575,56.1575,55.644,55.7747,20817.0
2019-05-17 15:30:00,59.76,59.93,59.72,59.9,126336.0,55.7934,55.9521,55.7561,55.9241,126336.0
2019-05-20 09:30:00,59.33,59.58,59.3,59.36,8965.0,55.3919,55.6253,55.3639,55.42,8965.0
2019-05-20 10:00:00,59.28,59.49,59.16,59.46,12797.0,55.3453,55.5413,55.2332,55.5133,12797.0
2019-05-20 10:30:00,59.46,59.74,59.43,59.59,12918.0,55.5133,55.7747,55.4853,55.6347,12918.0
2019-05-20 11:00:00,59.62,59.62,59.3,59.43,12335.0,55.6627,55.6627,55.3639,55.4853,12335.0
2019-05-20 11:30:00,59.47,59.53,59.25,59.41,6871.0,55.5226,55.5787,55.3173,55.4666,6871.0
2019-05-20 12:00:00,59.41,59.73,59.41,59.54,9034.0,55.4666,55.7654,55.4666,55.588,9034.0
2019-05-20 12:30:00,59.58,59.64,59.51,59.54,8818.0,55.6253,55.6814,55.56,55.588,8818.0
2019-05-20 13:00:00,59.55,59.69,59.51,59.66,6639.0,55.5973,55.728,55.56,55.7,6639.0
2019-05-20 13:30:00,59.64,59.69,59.6,59.67,9122.0,55.6814,55.728,55.644,55.7094,9122.0
2019-05-20 14:00:00,59.65,59.65,59.43,59.43,10881.0,55.6907,55.6907,55.4853,55.4853,10881.0
2019-05-20 14:30:00,59.4,59.42,59.15,59.21,25008.0,55.4573,55.476,55.2239,55.2799,25008.0
2019-05-20 15:00:00,59.22,59.24,59.01,59.11,26227.0,55.2892,55.3079,55.0932,55.1865,26227.0
2019-05-20 15:30:00,59.09,59.38,59.06,59.14,100760.0,55.1679,55.4386,55.1399,55.2146,100760.0
2019-05-21 09:30:00,59.9,59.92,59.6,59.81,12896.0,55.9241,55.9428,55.644,55.8401,12896.0
2019-05-21 10:00:00,59.81,59.97,59.78,59.9,9484.0,55.8401,55.9895,55.8121,55.9241,9484.0
2019-05-21 10:30:00,59.96,60.01,59.85,59.95,9300.0,55.9801,56.0268,55.8774,55.9708,9300.0
2019-05-21 11:00:00,59.97,60.16,59.89,60.01,17851.0,55.9895,56.1669,55.9148,56.0268,17851.0
2019-05-21 11:30:00,59.99,59.99,59.76,59.81,4720.0,56.0081,56.0081,55.7934,55.8401,4720.0
2019-05-21 12:00:00,59.79,59.89,59.74,59.87,5300.0,55.8214,55.9148,55.7747,55.8961,5300.0
2019-05-21 12:30:00,59.87,59.98,59.74,59.92,10441.0,55.8961,55.9988,55.7747,55.9428,10441.0
2019-05-21 13:00:00,59.95,59.98,59.88,59.88,4636.0,55.9708,55.9988,55.9054,55.9054,4636.0
2019-05-21 13:30:00,59.89,60.06,59.89,59.97,7679.0,55.9148,56.0735,55.9148,55.9895,7679.0
2019-05-21 14:00:00,59.97,60.18,59.96,60.13,13335.0,55.9895,56.1855,55.9801,56.1388,13335.0
2019-05-21 14:30:00,60.13,60.14,60.0,60.03,9002.0,56.1388,56.1482,56.0175,56.0455,9002.0
2019-05-21 15:00:00,60.01,60.16,59.98,60.16,16652.0,56.0268,56.1669,55.9988,56.1669,16652.0
2019-05-21 15:30:00,60.15,60.18,60.06,60.13,61795.0,56.1575,56.1855,56.0735,56.1388,61795.0
2019-05-22 09:30:00,59.72,59.97,59.7,59.92,5189.0,55.7561,55.9895,55.7374,55.9428,5189.0
2019-05-22 10:00:00,59.77,59.78,59.47,59.7,5000.0,55.8027,55.8121,55.5226,55.7374,5000.0
2019-05-22 10:30:00,59.7,59.73,59.47,59.55,27086.0,55.7374,55.7654,55.5226,55.5973,27086.0
2019-05-22 11:00:00,59.49,59.6,59.41,59.6,14415.0,55.5413,55.644,55.4666,55.644,14415.0
2019-05-22 11:30:00,59.6,59.76,59.52,59.76,10642.0,55.644,55.7934,55.5693,55.7934,10642.0
2019-05-22 12:00:00,59.75,59.79,59.51,59.7,8179.0,55.7841,55.8214,55.56,55.7374,8179.0
2019-05-22 12:30:00,59.66,59.71,59.6,59.6,6742.0,55.7,55.7467,55.644,55.644,6742.0
2019-05-22 13:00:00,59.58,59.65,59.48,59.48,6131.0,55.6253,55.6907,55.532,55.532,6131.0
2019-05-22 13:30:00,59.48,59.62,59.43,59.6,6950.0,55.532,55.6627,55.4853,55.644,6950.0
2019-05-22 14:00:00,59.59,59.81,59.58,59.69,16814.0,55.6347,55.8401,55.6253,55.728,16814.0
2019-05-22 14:30:00,59.67,59.76,59.58,59.6,10315.0,55.7094,55.7934,55.6253,55.644,10315.0
2019-05-22 15:00:00,59.61,59.67,59.52,59.56,12929.0,55.6534,55.7094,55.5693,55.6067,12929.0
2019-05-22 15:30:00,59.55,59.58,59.34,59.37,35096.0,55.5973,55.6253,55.4013,55.4293,35096.0
2019-05-23 09:30:00,58.49,58.49,57.7,57.7,7680.0,54.6077,54.6077,53.8701,53.8701,7680.0
2019-05-23 10:00:00,57.65,57.87,57.62,57.8,10338.0,53.8235,54.0289,53.7954,53.9635,10338.0
2019-05-23 10:30:00,57.81,58.36,57.79,58.32,4781.0,53.9728,54.4863,53.9542,54.449,4781.0
2019-05-23 11:00:00,58.33,58.33,57.94,58.03,6916.0,54.4583,54.4583,54.0942,54.1782,6916.0
2019-05-23 11:30:00,58.06,58.09,57.78,57.81,4630.0,54.2062,54.2342,53.9448,53.9728,4630.0
2019-05-23 12:00:00,57.86,57.98,57.8,57.92,17388.0,54.0195,54.1315,53.9635,54.0755,17388.0
2019-05-23 12:30:00,57.96,57.97,57.75,57.81,10132.0,54.1129,54.1222,53.9168,53.9728,10132.0
2019-05-23 13:00:00,57.81,57.94,57.75,57.85,11966.0,53.9728,54.0942,53.9168,54.0102,11966.0
2019-05-23 13:30:00,57.84,57.9,57.71,57.73,7193.0,54.0008,54.0569,53.8795,53.8981,7193.0
2019-05-23 14:00:00,57.76,57.81,57.67,57.68,9902.0,53.9262,53.9728,53.8421,53.8515,9902.0
2019-05-23 14:30:00,57.64,57.7,57.49,57.53,16900.0,53.8141,53.8701,53.6741,53.7114,16900.0
2019-05-23 15:00:00,57.52,57.88,57.41,57.84,21052.0,53.7021,54.0382,53.5994,54.0008,21052.0
2019-05-23 15:30:00,57.84,58.0,57.66,57.96,74456.0,54.0008,54.1502,53.8328,54.1129,74456.0
2019-05-24 09:30:00,58.37,58.37,57.94,58.24,5240.0,54.4957,54.4957,54.0942,54.3743,5240.0
2019-05-24 10:00:00,58.26,58.26,58.1,58.15,6123.0,54.393,54.393,54.2436,54.2903,6123.0
2019-05-24 10:30:00,58.08,58.13,57.88,57.91,8690.0,54.2249,54.2716,54.0382,54.0662,8690.0
2019-05-24 11:00:00,57.94,57.96,57.81,57.82,6088.0,54.0942,54.1129,53.9728,53.9822,6088.0
2019-05-24 11:30:00,57.85,58.0,57.83,57.95,7821.0,54.0102,54.1502,53.9915,54.1035,7821.0
2019-05-24 12:00:00,57.96,58.06,57.9,58.03,6000.0,54.1129,54.2062,54.0569,54.1782,6000.0
2019-05-24 12:30:00,58.03,58.16,58.03,58.16,4644.0,54.1782,54.2996,54.1782,54.2996,4644.0
2019-05-24 13:00:00,58.16,58.24,58.13,58.15,3385.0,54.2996,54.3743,54.2716,54.2903,3385.0
2019-05-24 13:30:00,58.16,58.25,58.08,58.21,4848.0,54.2996,54.3836,54.2249,54.3463,4848.0
2019-05-24 14:00:00,58.2,58.2,58.1,58.1,9451.0,54.3369,54.3369,54.2436,54.2436,9451.0
2019-05-24 14:30:00,58.11,58.19,58.1,58.12,8535.0,54.2529,54.3276,54.2436,54.2623,8535.0
2019-05-24 15:00:00,58.12,58.25,58.1,58.18,14036.0,54.2623,54.3836,54.2436,54.3183,14036.0
2019-05-24 15:30:00,58.2,58.24,58.1,58.19,29767.0,54.3369,54.3743,54.2436,54.3276,29767.0
2019-05-28 09:30:00,58.31,58.49,58.23,58.24,20976.0,54.4396,54.6077,54.365,54.3743,20976.0
2019-05-28 10:00:00,58.12,58.12,57.62,57.84,14229.0,54.2623,54.2623,53.7954,54.0008,14229.0
2019-05-28 10:30:00,57.84,58.06,57.74,58.06,9656.0,54.0008,54.2062,53.9075,54.2062,9656.0
2019-05-28 11:00:00,57.99,58.37,57.99,58.15,24876.0,54.1409,54.4957,54.1409,54.2903,24876.0
2019-05-28 11:30:00,58.05,58.29,57.96,58.11,22329.0,54.1969,54.421,54.1129,54.2529,22329.0
2019-05-28 12:00:00,58.14,58.25,58.11,58.18,11107.0,54.2809,54.3836,54.2529,54.3183,11107.0
2019-05-28 12:30:00,58.18,58.52,58.18,58.47,28091.0,54.3183,54.6357,54.3183,54.589,28091.0
2019-05-28 13:00:00,58.48,58.5,58.32,58.39,25377.0,54.5984,54.617,54.449,54.5143,25377.0
2019-05-28 13:30:00,58.36,58.37,58.24,58.26,10240.0,54.4863,54.4957,54.3743,54.393,10240.0
2019-05-28 14:00:00,58.25,58.25,58.1,58.14,20379.0,54.3836,54.3836,54.2436,54.2809,20379.0
2019-05-28 14:30:00,58.11,58.19,57.99,58.05,24691.0,54.2529,54.3276,54.1409,54.1969,24691.0
2019-05-28 15:00:00,58.04,58.05,57.83,57.85,25595.0,54.1876,54.1969,53.9915,54.0102,25595.0
2019-05-28 15:30:00,57.84,57.91,57.66,57.73,70194.0,54.0008,54.0662,53.8328,53.8981,70194.0
2019-05-29 09:30:00,57.18,57.62,57.13,57.42,18683.0,53.3846,53.7954,53.338,53.6087,18683.0
2019-05-29 10:00:00,57.46,58.27,57.46,58.27,28247.0,53.6461,54.4023,53.6461,54.4023,28247.0
2019-05-29 10:30:00,58.26,58.75,58.26,58.45,100358.0,54.393,54.8504,54.393,54.5704,100358.0
2019-05-29 11:00:00,58.45,58.68,57.91,58.09,39457.0,54.5704,54.7851,54.0662,54.2342,39457.0
2019-05-29 11:30:00,58.12,58.15,57.89,57.94,18929.0,54.2623,54.2903,54.0475,54.0942,18929.0
2019-05-29 12:00:00,57.95,58.28,57.86,58.26,21233.0,54.1035,54.4116,54.0195,54.393,21233.0
2019-05-29 12:30:00,58.29,58.37,58.23,58.24,11723.0,54.421,54.4957,54.365,54.3743,11723.0
2019-05-29 13:00:00,58.25,58.48,58.18,58.42,28301.0,54.3836,54.5984,54.3183,54.5423,28301.0
2019-05-29 13:30:00,58.4,58.48,58.32,58.42,12602.0,54.5237,54.5984,54.449,54.5423,12602.0
2019-05-29 14:00:00,58.41,58.57,58.34,58.5,21099.0,54.533,54.6824,54.4677,54.617,21099.0
2019-05-29 14:30:00,58.49,58.49,58.11,58.22,17397.0,54.6077,54.6077,54.2529,54.3556,17397.0
2019-05-29 15:00:00,58.24,58.43,58.11,58.41,25004.0,54.3743,54.5517,54.2529,54.533,25004.0
2019-05-29 15:30:00,58.37,58.64,58.35,58.39,92990.0,54.4957,54.7477,54.477,54.5143,92990.0
2019-05-30 09:30:00,58.45,59.57,58.45,59.5,17384.0,54.5704,55.616,54.5704,55.5507,17384.0
2019-05-30 10:00:00,59.44,59.68,59.21,59.32,23265.0,55.4946,55.7187,55.2799,55.3826,23265.0
2019-05-30 10:30:00,59.35,59.47,58.86,58.93,20162.0,55.4106,55.5226,54.9531,55.0185,20162.0
2019-05-30 11:00:00,58.96,59.11,58.75,58.83,20273.0,55.0465,55.1865,54.8504,54.9251,20273.0
2019-05-30 11:30:00,58.8,58.89,58.6,58.77,13391.0,54.8971,54.9811,54.7104,54.8691,13391.0
2019-05-30 12:00:00,58.78,58.84,58.65,58.73,7741.0,54.8784,54.9345,54.7571,54.8318,7741.0
2019-05-30 12:30:00,58.71,58.97,58.67,58.89,5976.0,54.8131,55.0558,54.7757,54.9811,5976.0
2019-05-30 13:00:00,58.87,58.87,58.62,58.64,6600.0,54.9625,54.9625,54.7291,54.7477,6600.0
2019-05-30 13:30:00,58.63,58.63,58.44,58.49,5776.0,54.7384,54.7384,54.561,54.6077,5776.0
2019-05-30 14:00:00,58.54,58.57,58.41,58.41,9501.0,54.6544,54.6824,54.533,54.533,9501.0
2019-05-30 14:30:00,58.4,58.54,58.31,58.53,14013.0,54.5237,54.6544,54.4396,54.645,14013.0
2019-05-30 15:00:00,58.52,58.54,58.31,58.52,12934.0,54.6357,54.6544,54.4396,54.6357,12934.0
2019-05-30 15:30:00,58.5,58.76,58.45,58.62,101358.0,54.617,54.8598,54.5704,54.7291,101358.0
2019-05-31 09:30:00,57.75,57.75,57.13,57.41,12102.0,53.9168,53.9168,53.338,53.5994,12102.0
2019-05-31 10:00:00,57.34,57.56,57.29,57.47,12272.0,53.534,53.7394,53.4873,53.6554,12272.0
2019-05-31 10:30:00,57.51,57.74,57.47,57.73,4500.0,53.6927,53.9075,53.6554,53.8981,4500.0
2019-05-31 11:00:00,57.69,57.74,57.61,57.74,9270.0,53.8608,53.9075,53.7861,53.9075,9270.0
2019-05-31 11:30:00,57.75,57.78,57.57,57.58,9412.0,53.9168,53.9448,53.7488,53.7581,9412.0
2019-05-31 12:00:00,57.61,57.61,57.26,57.26,5600.0,53.7861,53.7861,53.4593,53.4593,5600.0
2019-05-31 12:30:00,57.24,57.27,57.16,57.19,5318.0,53.4407,53.4687,53.366,53.394,5318.0
2019-05-31 13:00:00,57.2,57.45,57.16,57.45,12390.0,53.4033,53.6367,53.366,53.6367,12390.0
2019-05-31 13:30:00,57.49,57.79,57.48,57.72,160416.0,53.6741,53.9542,53.6647,53.8888,160416.0
2019-05-31 14:00:00,57.72,57.72,57.45,57.59,61548.0,53.8888,53.8888,53.6367,53.7674,61548.0
2019-05-31 14:30:00,57.56,57.68,57.42,57.61,26247.0,53.7394,53.8515,53.6087,53.7861,26247.0
2019-05-31 15:00:00,57.6,57.65,57.44,57.51,38583.0,53.7768,53.8235,53.6274,53.6927,38583.0
2019-05-31 15:30:00,57.5,57.64,57.42,57.62,104108.0,53.6834,53.8141,53.6087,53.7954,104108.0
2019-06-03 09:30:00,57.61,58.07,57.61,57.94,15149.0,53.7861,54.2156,53.7861,54.0942,15149.0
2019-06-03 10:00:00,57.94,58.51,57.83,58.45,30181.0,54.0942,54.6264,53.9915,54.5704,30181.0
2019-06-03 10:30:00,58.47,58.77,58.47,58.69,7235.0,54.589,54.8691,54.589,54.7944,7235.0
2019-06-03 11:00:00,58.72,58.72,58.34,58.36,24821.0,54.8224,54.8224,54.4677,54.4863,24821.0
2019-06-03 11:30:00,58.4,58.5,58.32,58.45,11774.0,54.5237,54.617,54.449,54.5704,11774.0
2019-06-03 12:00:00,58.43,58.53,58.07,58.07,51056.0,54.5517,54.645,54.2156,54.2156,51056.0
2019-06-03 12:30:00,58.09,58.32,58.05,58.25,17517.0,54.2342,54.449,54.1969,54.3836,17517.0
2019-06-03 13:00:00,58.21,58.64,58.1,58.47,13015.0,54.3463,54.7477,54.2436,54.589,13015.0
2019-06-03 13:30:00,58.43,58.68,58.2,58.63,17736.0,54.5517,54.7851,54.3369,54.7384,17736.0
2019-06-03 14:00:00,58.61,58.72,58.45,58.59,27789.0,54.7197,54.8224,54.5704,54.7011,27789.0
2019-06-03 14:30:00,58.61,58.64,58.0,58.09,35097.0,54.7197,54.7477,54.1502,54.2342,35097.0
2019-06-03 15:00:00,58.08,58.22,57.84,57.9,45146.0,54.2249,54.3556,54.0008,54.0569,45146.0
2019-06-03 15:30:00,57.87,58.15,57.68,58.08,161939.0,54.0289,54.2903,53.8515,54.2249,161939.0
2019-06-04 09:30:00,59.15,59.66,59.15,59.41,38292.0,55.2239,55.7,55.2239,55.4666,38292.0
2019-06-04 10:00:00,59.38,59.7,59.3,59.69,14520.0,55.4386,55.7374,55.3639,55.728,14520.0
2019-06-04 10:30:00,59.77,59.78,59.0,59.7,247380.0,55.8027,55.8121,55.0838,55.7374,247380.0
2019-06-04 11:00:00,59.66,59.85,59.48,59.72,46868.0,55.7,55.8774,55.532,55.7561,46868.0
2019-06-04 11:30:00,59.74,59.81,59.58,59.74,58197.0,55.7747,55.8401,55.6253,55.7747,58197.0
2019-06-04 12:00:00,59.75,59.95,59.67,59.94,12970.0,55.7841,55.9708,55.7094,55.9615,12970.0
2019-06-04 12:30:00,59.93,60.32,59.92,60.21,13183.0,55.9521,56.3162,55.9428,56.2135,13183.0
2019-06-04 13:00:00,60.25,60.25,59.96,60.09,8654.0,56.2509,56.2509,55.9801,56.1015,8654.0
2019-06-04 13:30:00,60.09,60.18,59.98,60.18,11452.0,56.1015,56.1855,55.9988,56.1855,11452.0
2019-06-04 14:00:00,60.2,60.2,59.82,59.84,29829.0,56.2042,56.2042,55.8494,55.8681,29829.0
2019-06-04 14:30:00,59.83,59.88,59.76,59.77,24550.0,55.8588,55.9054,55.7934,55.8027,24550.0
2019-06-04 15:00:00,59.77,60.16,59.77,60.16,69963.0,55.8027,56.1669,55.8027,56.1669,69963.0
2019-06-04 15:30:00,60.17,60.61,60.1,60.61,107166.0,56.1762,56.587,56.1108,56.587,107166.0
2019-06-05 09:30:00,60.75,60.9,60.14,60.42,11242.0,56.7177,56.8577,56.1482,56.4096,11242.0
2019-06-05 10:00:00,60.51,60.59,60.11,60.17,16265.0,56.4936,56.5683,56.1202,56.1762,16265.0
2019-06-05 10:30:00,60.17,60.22,59.86,59.97,46364.0,56.1762,56.2229,55.8868,55.9895,46364.0
2019-06-05 11:00:00,60.02,60.44,59.99,60.39,16138.0,56.0361,56.4283,56.0081,56.3816,16138.0
2019-06-05 11:30:00,60.4,60.52,60.27,60.48,51842.0,56.3909,56.503,56.2695,56.4656,51842.0
2019-06-05 12:00:00,60.48,60.5,60.04,60.27,23682.0,56.4656,56.4843,56.0548,56.2695,23682.0
2019-06-05 12:30:00,60.26,60.26,60.1,60.17,14500.0,56.2602,56.2602,56.1108,56.1762,14500.0
2019-06-05 13:00:00,60.16,60.38,60.16,60.29,16582.0,56.1669,56.3722,56.1669,56.2882,16582.0
2019-06-05 13:30:00,60.32,60.38,60.28,60.33,10582.0,56.3162,56.3722,56.2789,56.3256,10582.0
2019-06-05 14:00:00,60.34,60.34,60.05,60.05,10473.0,56.3349,56.3349,56.0642,56.0642,10473.0
2019-06-05 14:30:00,60.06,60.1,59.92,59.96,22419.0,56.0735,56.1108,55.9428,55.9801,22419.0
2019-06-05 15:00:00,59.97,60.05,59.92,59.99,24506.0,55.9895,56.0642,55.9428,56.0081,24506.0
2019-06-05 15:30:00,59.98,60.28,59.68,60.24,112897.0,55.9988,56.2789,55.7187,56.2415,112897.0
2019-06-06 09:30:00,60.09,60.51,59.99,60.06,8754.0,56.1015,56.4936,56.0081,56.0735,8754.0
2019-06-06 10:00:00,60.09,60.11,59.61,59.62,4089.0,56.1015,56.1202,55.6534,55.6627,4089.0
2019-06-06 10:30:00,59.64,59.84,59.57,59.73,3623.0,55.6814,55.8681,55.616,55.7654,3623.0
2019-06-06 11:00:00,59.69,59.92,59.66,59.83,5553.0,55.728,55.9428,55.7,55.8588,5553.0
2019-06-06 11:30:00,59.94,60.07,59.75,59.76,7120.0,55.9615,56.0828,55.7841,55.7934,7120.0
2019-06-06 12:00:00,59.76,59.83,59.7,59.73,10395.0,55.7934,55.8588,55.7374,55.7654,10395.0
2019-06-06 12:30:00,59.74,59.96,59.74,59.93,6847.0,55.7747,55.9801,55.7747,55.9521,6847.0
2019-06-06 13:00:00,59.95,59.97,59.84,59.85,5095.0,55.9708,55.9895,55.8681,55.8774,5095.0
2019-06-06 13:30:00,59.87,59.87,59.79,59.8,3302.0,55.8961,55.8961,55.8214,55.8307,3302.0
2019-06-06 14:00:00,59.81,60.02,59.78,60.01,10456.0,55.8401,56.0361,55.8121,56.0268,10456.0
2019-06-06 14:30:00,60.0,60.38,59.99,60.25,13041.0,56.0175,56.3722,56.0081,56.2509,13041.0
2019-06-06 15:00:00,60.32,60.5,60.25,60.48,11065.0,56.3162,56.4843,56.2509,56.4656,11065.0
2019-06-06 15:30:00,60.43,60.65,60.23,60.36,89003.0,56.4189,56.6243,56.2322,56.3536,89003.0
2019-06-07 09:30:00,60.56,60.75,60.39,60.43,3705.0,56.6774,56.8552,56.5183,56.5557,3705.0
2019-06-07 10:00:00,60.57,60.78,60.49,60.75,4034.0,56.6868,56.8833,56.6119,56.8552,4034.0
2019-06-07 10:30:00,60.81,61.11,60.81,61.08,21934.0,56.9114,57.1921,56.9114,57.1641,21934.0
2019-06-07 11:00:00,61.08,61.12,60.79,60.79,24178.0,57.1641,57.2015,56.8927,56.8927,24178.0
2019-06-07 11:30:00,60.83,60.84,60.62,60.62,6747.0,56.9301,56.9395,56.7336,56.7336,6747.0
2019-06-07 12:00:00,60.61,60.69,60.51,60.64,21776.0,56.7242,56.7991,56.6306,56.7523,21776.0
2019-06-07 12:30:00,60.64,60.64,60.47,60.59,9314.0,56.7523,56.7523,56.5932,56.7055,9314.0
2019-06-07 13:00:00,60.58,60.69,60.52,60.54,7027.0,56.6961,56.7991,56.64,56.6587,7027.0
2019-06-07 13:30:00,60.55,60.61,60.52,60.59,6830.0,56.668,56.7242,56.64,56.7055,6830.0
2019-06-07 14:00:00,60.61,60.67,60.57,60.61,6384.0,56.7242,56.7804,56.6868,56.7242,6384.0
2019-06-07 14:30:00,60.63,60.69,60.55,60.55,7101.0,56.7429,56.7991,56.668,56.668,7101.0
2019-06-07 15:00:00,60.55,60.78,60.55,60.77,12832.0,56.668,56.8833,56.668,56.8739,12832.0
2019-06-07 15:30:00,60.76,60.76,60.5,60.53,63169.0,56.8646,56.8646,56.6213,56.6493,63169.0
2019-06-10 09:30:00,60.89,61.21,60.89,61.2,6099.0,56.9863,57.2857,56.9863,57.2764,6099.0
2019-06-10 10:00:00,61.2,61.43,61.17,61.41,13719.0,57.2764,57.4916,57.2483,57.4729,13719.0
2019-06-10 10:30:00,61.42,61.42,61.18,61.28,10595.0,57.4823,57.4823,57.2577,57.3512,10595.0
2019-06-10 11:00:00,61.3,61.34,61.16,61.25,5141.0,57.37,57.4074,57.2389,57.3232,5141.0
2019-06-10 11:30:00,61.26,61.51,61.12,61.45,5363.0,57.3325,57.5665,57.2015,57.5103,5363.0
2019-06-10 12:00:00,61.44,61.5,61.26,61.34,13705.0,57.501,57.5571,57.3325,57.4074,13705.0
2019-06-10 12:30:00,61.34,61.46,61.28,61.32,15996.0,57.4074,57.5197,57.3512,57.3887,15996.0
2019-06-10 13:00:00,61.32,61.47,61.32,61.37,3433.0,57.3887,57.5291,57.3887,57.4355,3433.0
2019-06-10 13:30:00,61.39,61.42,61.23,61.23,4425.0,57.4542,57.4823,57.3045,57.3045,4425.0
2019-06-10 14:00:00,61.23,61.23,60.85,60.98,7661.0,57.3045,57.3045,56.9488,57.0705,7661.0
2019-06-10 14:30:00,61.03,61.28,61.03,61.19,4818.0,57.1173,57.3512,57.1173,57.267,4818.0
2019-06-10 15:00:00,61.18,61.24,61.08,61.09,7222.0,57.2577,57.3138,57.1641,57.1734,7222.0
2019-06-10 15:30:00,61.06,61.15,60.94,61.13,69815.0,57.1454,57.2296,57.033,57.2109,69815.0
2019-06-11 09:30:00,61.81,62.83,61.81,62.33,35024.0,57.8473,58.8019,57.8473,58.3339,35024.0
2019-06-11 10:00:00,62.13,62.23,61.55,61.91,30843.0,58.1468,58.2403,57.6039,57.9409,30843.0
2019-06-11 10:30:00,61.86,61.86,61.4,61.4,12617.0,57.8941,57.8941,57.4636,57.4636,12617.0
2019-06-11 11:00:00,61.37,61.8,61.35,61.76,19276.0,57.4355,57.8379,57.4168,57.8005,19276.0
2019-06-11 11:30:00,61.75,61.88,61.53,61.84,19403.0,57.7911,57.9128,57.5852,57.8753,19403.0
2019-06-11 12:00:00,61.79,61.82,61.58,61.58,6012.0,57.8286,57.8566,57.632,57.632,6012.0
2019-06-11 12:30:00,61.61,61.74,61.52,61.56,7455.0,57.6601,57.7818,57.5759,57.6133,7455.0
2019-06-11 13:00:00,61.56,61.81,61.54,61.73,4569.0,57.6133,57.8473,57.5946,57.7724,4569.0
2019-06-11 13:30:00,61.67,62.13,61.67,62.13,12885.0,57.7162,58.1468,57.7162,58.1468,12885.0
2019-06-11 14:00:00,62.13,62.17,62.07,62.12,7131.0,58.1468,58.1842,58.0906,58.1374,7131.0
2019-06-11 14:30:00,62.09,62.09,61.83,61.97,11423.0,58.1093,58.1093,57.866,57.997,11423.0
2019-06-11 15:00:00,61.97,62.01,61.87,61.9,18363.0,57.997,58.0344,57.9034,57.9315,18363.0
2019-06-11 15:30:00,61.87,61.92,61.66,61.75,54949.0,57.9034,57.9502,57.7069,57.7911,54949.0
2019-06-12 09:30:00,61.77,61.93,61.5,61.65,6927.0,57.8098,57.9596,57.5571,57.6975,6927.0
2019-06-12 10:00:00,61.66,61.7,61.45,61.51,3985.0,57.7069,57.7443,57.5103,57.5665,3985.0
2019-06-12 10:30:00,61.4,61.64,61.39,61.51,4086.0,57.4636,57.6882,57.4542,57.5665,4086.0
2019-06-12 11:00:00,61.4,61.54,61.38,61.48,10185.0,57.4636,57.5946,57.4448,57.5384,10185.0
2019-06-12 11:30:00,61.52,61.59,61.46,61.52,6698.0,57.5759,57.6414,57.5197,57.5759,6698.0
2019-06-12 12:00:00,61.57,61.78,61.57,61.71,5908.0,57.6227,57.8192,57.6227,57.7537,5908.0
2019-06-12 12:30:00,61.74,61.91,61.73,61.78,8570.0,57.7818,57.9409,57.7724,57.8192,8570.0
2019-06-12 13:00:00,61.76,61.85,61.73,61.82,6669.0,57.8005,57.8847,57.7724,57.8566,6669.0
2019-06-12 13:30:00,61.83,61.91,61.78,61.89,6245.0,57.866,57.9409,57.8192,57.9221,6245.0
2019-06-12 14:00:00,61.91,61.93,61.72,61.75,5386.0,57.9409,57.9596,57.763,57.7911,5386.0
2019-06-12 14:30:00,61.75,61.99,61.68,61.9,16625.0,57.7911,58.0157,57.7256,57.9315,16625.0
2019-06-12 15:00:00,61.9,61.97,61.8,61.8,11768.0,57.9315,57.997,57.8379,57.8379,11768.0
2019-06-12 15:30:00,61.79,61.88,61.69,61.87,45390.0,57.8286,57.9128,57.735,57.9034,45390.0
2019-06-13 09:30:00,62.32,62.49,61.84,62.35,9131.0,58.3246,58.4837,57.8753,58.3526,9131.0
2019-06-13 10:00:00,62.34,62.41,62.09,62.38,10608.0,58.3433,58.4088,58.1093,58.3807,10608.0
2019-06-13 10:30:00,62.45,62.54,62.35,62.51,13354.0,58.4462,58.5305,58.3526,58.5024,13354.0
2019-06-13 11:00:00,62.5,62.66,62.47,62.64,8660.0,58.493,58.6428,58.465,58.6241,8660.0
2019-06-13 11:30:00,62.63,62.73,62.55,62.64,11227.0,58.6147,58.7083,58.5398,58.6241,11227.0
2019-06-13 12:00:00,62.63,62.79,62.62,62.74,10501.0,58.6147,58.7644,58.6053,58.7176,10501.0
2019-06-13 12:30:00,62.73,62.95,62.68,62.87,10230.0,58.7083,58.9142,58.6615,58.8393,10230.0
2019-06-13 13:00:00,62.86,62.87,62.72,62.84,10820.0,58.83,58.8393,58.6989,58.8112,10820.0
2019-06-13 13:30:00,62.84,62.85,62.72,62.75,7355.0,58.8112,58.8206,58.6989,58.727,7355.0
2019-06-13 14:00:00,62.76,62.87,62.71,62.83,9715.0,58.7364,58.8393,58.6896,58.8019,9715.0
2019-06-13 14:30:00,62.83,62.89,62.68,62.84,10308.0,58.8019,58.858,58.6615,58.8112,10308.0
2019-06-13 15:00:00,62.86,62.86,62.64,62.71,14896.0,58.83,58.83,58.6241,58.6896,14896.0
2019-06-13 15:30:00,62.71,62.87,62.66,62.84,123035.0,58.6896,58.8393,58.6428,58.8112,123035.0
2019-06-14 09:30:00,62.67,62.67,61.67,61.7,7377.0,58.6521,58.6521,57.7162,57.7443,7377.0
2019-06-14 10:00:00,61.73,62.08,61.67,62.08,3516.0,57.7724,58.1,57.7162,58.1,3516.0
2019-06-14 10:30:00,62.12,62.25,61.9,62.2,13452.0,58.1374,58.2591,57.9315,58.2123,13452.0
2019-06-14 11:00:00,62.25,62.26,61.88,62.2,13993.0,58.2591,58.2684,57.9128,58.2123,13993.0
2019-06-14 11:30:00,62.19,62.26,62.04,62.19,8200.0,58.2029,58.2684,58.0625,58.2029,8200.0
2019-06-14 12:00:00,62.16,62.22,62.08,62.2,6606.0,58.1748,58.231,58.1,58.2123,6606.0
2019-06-14 12:30:00,62.2,62.36,62.19,62.29,6841.0,58.2123,58.362,58.2029,58.2965,6841.0
2019-06-14 13:00:00,62.3,62.35,62.25,62.35,4526.0,58.3059,58.3526,58.2591,58.3526,4526.0
2019-06-14 13:30:00,62.39,62.42,62.27,62.28,6775.0,58.3901,58.4182,58.2778,58.2871,6775.0
2019-06-14 14:00:00,62.28,62.42,62.28,62.39,6810.0,58.2871,58.4182,58.2871,58.3901,6810.0
2019-06-14 14:30:00,62.41,62.43,62.3,62.37,7151.0,58.4088,58.4275,58.3059,58.3714,7151.0
2019-06-14 15:00:00,62.39,62.57,62.36,62.51,13827.0,58.3901,58.5585,58.362,58.5024,13827.0
2019-06-14 15:30:00,62.5,62.53,62.3,62.31,65508.0,58.493,58.5211,58.3059,58.3152,65508.0
2019-06-17 09:30:00,62.33,62.33,61.67,61.79,7225.0,58.3339,58.3339,57.7162,57.8286,7225.0
2019-06-17 10:00:00,61.79,62.09,61.77,62.09,8457.0,57.8286,58.1093,57.8098,58.1093,8457.0
2019-06-17 10:30:00,62.02,62.09,61.93,61.93,3700.0,58.0438,58.1093,57.9596,57.9596,3700.0
2019-06-17 11:00:00,61.98,62.01,61.72,61.73,4177.0,58.0064,58.0344,57.763,57.7724,4177.0
2019-06-17 11:30:00,61.7,61.76,61.58,61.7,4705.0,57.7443,57.8005,57.632,57.7443,4705.0
2019-06-17 12:00:00,61.75,61.8,61.66,61.76,3308.0,57.7911,57.8379,57.7069,57.8005,3308.0
2019-06-17 12:30:00,61.8,61.91,61.8,61.81,1500.0,57.8379,57.9409,57.8379,57.8473,1500.0
2019-06-17 13:00:00,61.8,61.89,61.65,61.69,5902.0,57.8379,57.9221,57.6975,57.735,5902.0
2019-06-17 13:30:00,61.66,61.78,61.63,61.71,3528.0,57.7069,57.8192,57.6788,57.7537,3528.0
2019-06-17 14:00:00,61.79,61.85,61.74,61.79,5131.0,57.8286,57.8847,57.7818,57.8286,5131.0
2019-06-17 14:30:00,61.79,61.95,61.7,61.71,11059.0,57.8286,57.9783,57.7443,57.7537,11059.0
2019-06-17 15:00:00,61.7,61.7,61.6,61.61,5471.0,57.7443,57.7443,57.6507,57.6601,5471.0
2019-06-17 15:30:00,61.61,61.65,61.27,61.39,46945.0,57.6601,57.6975,57.3419,57.4542,46945.0
2019-06-18 09:30:00,61.98,62.95,61.49,62.71,19571.0,58.0064,58.9142,57.5478,58.6896,19571.0
2019-06-18 10:00:00,62.71,62.97,62.65,62.66,61811.0,58.6896,58.9329,58.6334,58.6428,61811.0
2019-06-18 10:30:00,62.83,62.9,62.69,62.73,27300.0,58.8019,58.8674,58.6708,58.7083,27300.0
2019-06-18 11:00:00,62.76,62.97,62.65,62.78,34861.0,58.7364,58.9329,58.6334,58.7551,34861.0
2019-06-18 11:30:00,62.78,62.85,62.49,62.49,15886.0,58.7551,58.8206,58.4837,58.4837,15886.0
2019-06-18 12:00:00,62.51,62.55,62.4,62.54,25409.0,58.5024,58.5398,58.3994,58.5305,25409.0
2019-06-18 12:30:00,62.5,62.54,62.27,62.34,9516.0,58.493,58.5305,58.2778,58.3433,9516.0
2019-06-18 13:00:00,62.3,62.35,62.19,62.23,10563.0,58.3059,58.3526,58.2029,58.2403,10563.0
2019-06-18 13:30:00,62.24,62.43,62.21,62.42,6354.0,58.2497,58.4275,58.2216,58.4182,6354.0
2019-06-18 14:00:00,62.43,62.52,62.32,62.51,8909.0,58.4275,58.5117,58.3246,58.5024,8909.0
2019-06-18 14:30:00,62.49,62.7,62.47,62.61,10395.0,58.4837,58.6802,58.465,58.596,10395.0
2019-06-18 15:00:00,62.61,62.61,62.45,62.55,16160.0,58.596,58.596,58.4462,58.5398,16160.0
2019-06-18 15:30:00,62.54,62.59,62.35,62.52,53342.0,58.5305,58.5773,58.3526,58.5117,53342.0
2019-06-19 09:30:00,62.72,62.97,62.39,62.94,7645.0,58.6989,58.9329,58.3901,58.9048,7645.0
2019-06-19 10:00:00,62.95,62.96,62.74,62.77,6722.0,58.9142,58.9235,58.7176,58.7457,6722.0
2019-06-19 10:30:00,62.78,62.82,62.58,62.8,5843.0,58.7551,58.7925,58.5679,58.7738,5843.0
2019-06-19 11:00:00,62.79,62.97,62.75,62.94,5524.0,58.7644,58.9329,58.727,58.9048,5524.0
2019-06-19 11:30:00,62.97,63.17,62.95,63.02,39667.0,58.9329,59.1201,58.9142,58.9797,39667.0
2019-06-19 12:00:00,62.94,62.98,62.88,62.88,4029.0,58.9048,58.9423,58.8487,58.8487,4029.0
2019-06-19 12:30:00,62.88,63.01,62.86,62.94,3205.0,58.8487,58.9703,58.83,58.9048,3205.0
2019-06-19 13:00:00,62.94,62.99,62.87,62.89,4750.0,58.9048,58.9516,58.8393,58.858,4750.0
2019-06-19 13:30:00,62.86,63.05,62.86,62.98,6405.0,58.83,59.0078,58.83,58.9423,6405.0
2019-06-19 14:00:00,62.99,63.32,62.87,62.95,15148.0,58.9516,59.2605,58.8393,58.9142,15148.0
2019-06-19 14:30:00,62.97,63.19,62.94,63.12,9184.0,58.9329,59.1388,58.9048,59.0733,9184.0
2019-06-19 15:00:00,63.11,63.45,63.09,63.38,35064.0,59.0639,59.3821,59.0452,59.3166,35064.0
2019-06-19 15:30:00,63.42,63.58,63.35,63.41,94882.0,59.354,59.5038,59.2885,59.3447,94882.0
2019-06-20 09:30:00,64.33,64.87,63.98,64.58,30470.0,60.2057,60.7111,59.8781,60.4397,30470.0
2019-06-20 10:00:00,64.53,64.89,64.46,64.46,9299.0,60.3929,60.7298,60.3274,60.3274,9299.0
2019-06-20 10:30:00,64.44,64.5,64.19,64.23,30569.0,60.3087,60.3648,60.0747,60.1121,30569.0
2019-06-20 11:00:00,64.23,64.38,64.07,64.08,25988.0,60.1121,60.2525,59.9624,59.9717,25988.0
2019-06-20 11:30:00,64.12,64.24,64.04,64.13,3681.0,60.0092,60.1215,59.9343,60.0185,3681.0
2019-06-20 12:00:00,64.16,64.18,63.74,64.04,5100.0,60.0466,60.0653,59.6535,59.9343,5100.0
2019-06-20 12:30:00,64.17,64.35,64.14,64.31,6656.0,60.056,60.2244,60.0279,60.187,6656.0
2019-06-20 13:00:00,64.35,64.39,64.24,64.37,4947.0,60.2244,60.2619,60.1215,60.2431,4947.0
2019-06-20 13:30:00,64.37,64.55,64.32,64.43,9074.0,60.2431,60.4116,60.1963,60.2993,9074.0
2019-06-20 14:00:00,64.43,64.53,64.37,64.48,8866.0,60.2993,60.3929,60.2431,60.3461,8866.0
2019-06-20 14:30:00,64.44,64.53,64.43,64.47,21085.0,60.3087,60.3929,60.2993,60.3367,21085.0
2019-06-20 15:00:00,64.49,64.89,64.41,64.71,21159.0,60.3554,60.7298,60.2806,60.5613,21159.0
2019-06-20 15:30:00,64.66,64.78,64.46,64.67,81475.0,60.5146,60.6269,60.3274,60.5239,81475.0
2019-06-21 09:30:00,64.42,64.54,64.19,64.47,65663.0,60.2899,60.4022,60.0747,60.3367,65663.0
2019-06-21 10:00:00,64.45,64.7,64.39,64.62,9912.0,60.318,60.552,60.2619,60.4771,9912.0
2019-06-21 10:30:00,64.53,64.67,64.53,64.64,3053.0,60.3929,60.5239,60.3929,60.4958,3053.0
2019-06-21 11:00:00,64.63,64.93,64.61,64.68,11459.0,60.4865,60.7672,60.4678,60.5333,11459.0
2019-06-21 11:30:00,64.67,64.74,64.57,64.59,6405.0,60.5239,60.5894,60.4303,60.449,6405.0
2019-06-21 12:00:00,64.6,64.69,64.58,64.65,8667.0,60.4584,60.5426,60.4397,60.5052,8667.0
2019-06-21 12:30:00,64.68,64.81,64.66,64.77,7920.0,60.5333,60.6549,60.5146,60.6175,7920.0
2019-06-21 13:00:00,64.81,64.83,64.63,64.69,2931.0,60.6549,60.6737,60.4865,60.5426,2931.0
2019-06-21 13:30:00,64.69,64.74,64.65,64.66,5000.0,60.5426,60.5894,60.5052,60.5146,5000.0
2019-06-21 14:00:00,64.67,64.71,64.53,64.53,7447.0,60.5239,60.5613,60.3929,60.3929,7447.0
2019-06-21 14:30:00,64.54,64.6,64.46,64.47,63626.0,60.4022,60.4584,60.3274,60.3367,63626.0
2019-06-21 15:00:00,64.48,64.54,64.39,64.43,11985.0,60.3461,60.4022,60.2619,60.2993,11985.0
2019-06-21 15:30:00,64.44,64.63,64.4,64.56,54121.0,60.3087,60.4865,60.2712,60.421,54121.0
2019-06-24 09:30:00,64.84,64.84,64.2,64.56,41297.0,60.683,60.683,60.084,60.421,41297.0
2019-06-24 10:00:00,64.51,64.68,64.4,64.54,15570.0,60.3742,60.5333,60.2712,60.4022,15570.0
2019-06-24 10:30:00,64.54,64.57,64.01,64.2,36935.0,60.4022,60.4303,59.9062,60.084,36935.0
2019-06-24 11:00:00,64.17,64.3,64.14,64.26,14125.0,60.056,60.1776,60.0279,60.1402,14125.0
2019-06-24 11:30:00,64.29,64.46,64.25,64.33,8705.0,60.1683,60.3274,60.1308,60.2057,8705.0
2019-06-24 12:00:00,64.32,64.35,64.14,64.16,12673.0,60.1963,60.2244,60.0279,60.0466,12673.0
2019-06-24 12:30:00,64.15,64.19,64.02,64.02,15892.0,60.0372,60.0747,59.9156,59.9156,15892.0
2019-06-24 13:00:00,64.03,64.2,64.02,64.2,10086.0,59.9249,60.084,59.9156,60.084,10086.0
2019-06-24 13:30:00,64.2,64.26,64.13,64.13,6035.0,60.084,60.1402,60.0185,60.0185,6035.0
2019-06-24 14:00:00,64.11,64.15,63.97,63.97,15496.0,59.9998,60.0372,59.8688,59.8688,15496.0
2019-06-24 14:30:00,63.96,64.02,63.81,63.86,15196.0,59.8594,59.9156,59.719,59.7658,15196.0
2019-06-24 15:00:00,63.87,63.88,63.75,63.75,15583.0,59.7752,59.7846,59.6629,59.6629,15583.0
2019-06-24 15:30:00,63.76,63.79,63.48,63.56,82638.0,59.6723,59.7003,59.4102,59.4851,82638.0
2019-06-25 09:30:00,63.71,63.71,63.24,63.62,17809.0,59.6255,59.6255,59.1856,59.5412,17809.0
2019-06-25 10:00:00,63.75,63.83,63.33,63.62,17781.0,59.6629,59.7378,59.2698,59.5412,17781.0
2019-06-25 10:30:00,63.62,63.68,63.43,63.47,10125.0,59.5412,59.5974,59.3634,59.4008,10125.0
2019-06-25 11:00:00,63.52,63.65,63.36,63.58,20278.0,59.4476,59.5693,59.2979,59.5038,20278.0
2019-06-25 11:30:00,63.55,63.66,63.41,63.6,22424.0,59.4757,59.5787,59.3447,59.5225,22424.0
2019-06-25 12:00:00,63.64,63.69,63.5,63.56,11003.0,59.5599,59.6067,59.4289,59.4851,11003.0
2019-06-25 12:30:00,63.57,63.63,63.42,63.48,19500.0,59.4944,59.5506,59.354,59.4102,19500.0
2019-06-25 13:00:00,63.48,63.53,63.37,63.48,22533.0,59.4102,59.457,59.3073,59.4102,22533.0
2019-06-25 13:30:00,63.47,63.51,63.38,63.4,17244.0,59.4008,59.4383,59.3166,59.3353,17244.0
2019-06-25 14:00:00,63.41,63.48,63.34,63.35,16476.0,59.3447,59.4102,59.2792,59.2885,16476.0
2019-06-25 14:30:00,63.34,63.35,63.14,63.3,16325.0,59.2792,59.2885,59.092,59.2417,16325.0
2019-06-25 15:00:00,63.33,63.44,63.28,63.32,22221.0,59.2698,59.3728,59.223,59.2605,22221.0
2019-06-25 15:30:00,63.32,63.35,63.14,63.24,103986.0,59.2605,59.2885,59.092,59.1856,103986.0
2019-06-26 09:30:00,63.74,63.9,63.65,63.82,12889.0,59.6535,59.8033,59.5693,59.7284,12889.0
2019-06-26 10:00:00,63.76,63.76,63.22,63.43,22194.0,59.6723,59.6723,59.1669,59.3634,22194.0
2019-06-26 10:30:00,63.63,63.66,63.56,63.61,163836.0,59.5506,59.5787,59.4851,59.5319,163836.0
2019-06-26 11:00:00,63.61,63.86,63.52,63.52,34658.0,59.5319,59.7658,59.4476,59.4476,34658.0
2019-06-26 11:30:00,63.52,63.6,63.41,63.49,11901.0,59.4476,59.5225,59.3447,59.4196,11901.0
2019-06-26 12:00:00,63.54,63.6,63.51,63.53,6247.0,59.4664,59.5225,59.4383,59.457,6247.0
2019-06-26 12:30:00,63.57,63.57,63.43,63.46,17921.0,59.4944,59.4944,59.3634,59.3915,17921.0
2019-06-26 13:00:00,63.47,63.52,63.42,63.48,4797.0,59.4008,59.4476,59.354,59.4102,4797.0
2019-06-26 13:30:00,63.46,63.52,63.42,63.48,5629.0,59.3915,59.4476,59.354,59.4102,5629.0
2019-06-26 14:00:00,63.5,63.57,63.47,63.5,13782.0,59.4289,59.4944,59.4008,59.4289,13782.0
2019-06-26 14:30:00,63.5,63.56,63.48,63.53,10068.0,59.4289,59.4851,59.4102,59.457,10068.0
2019-06-26 15:00:00,63.54,63.59,63.42,63.49,36028.0,59.4664,59.5131,59.354,59.4196,36028.0
2019-06-26 15:30:00,63.48,63.54,63.21,63.28,136214.0,59.4102,59.4664,59.1575,59.223,136214.0
2019-06-27 09:30:00,63.67,63.78,63.51,63.58,31674.0,59.588,59.691,59.4383,59.5038,31674.0
2019-06-27 10:00:00,63.55,63.62,63.21,63.62,39193.0,59.4757,59.5412,59.1575,59.5412,39193.0
2019-06-27 10:30:00,63.63,63.7,63.43,63.65,10727.0,59.5506,59.6161,59.3634,59.5693,10727.0
2019-06-27 11:00:00,63.66,63.68,63.31,63.34,11647.0,59.5787,59.5974,59.2511,59.2792,11647.0
2019-06-27 11:30:00,63.43,63.54,63.31,63.46,16590.0,59.3634,59.4664,59.2511,59.3915,16590.0
2019-06-27 12:00:00,63.47,63.6,63.41,63.52,28676.0,59.4008,59.5225,59.3447,59.4476,28676.0
2019-06-27 12:30:00,63.51,63.68,63.49,63.68,13026.0,59.4383,59.5974,59.4196,59.5974,13026.0
2019-06-27 13:00:00,63.68,63.69,63.51,63.53,22896.0,59.5974,59.6067,59.4383,59.457,22896.0
2019-06-27 13:30:00,63.52,63.56,63.49,63.49,11359.0,59.4476,59.4851,59.4196,59.4196,11359.0
2019-06-27 14:00:00,63.49,63.6,63.48,63.57,13567.0,59.4196,59.5225,59.4102,59.4944,13567.0
2019-06-27 14:30:00,63.58,63.92,63.57,63.84,25172.0,59.5038,59.822,59.4944,59.7471,25172.0
2019-06-27 15:00:00,63.86,63.96,63.73,63.75,33366.0,59.7658,59.8594,59.6442,59.6629,33366.0
2019-06-27 15:30:00,63.74,64.05,63.64,64.03,137099.0,59.6535,59.9437,59.5599,59.9249,137099.0
2019-06-28 09:30:00,64.15,64.82,64.15,64.65,10644.0,60.0372,60.6643,60.0372,60.5052,10644.0
2019-06-28 10:00:00,64.47,64.67,64.35,64.63,8425.0,60.3367,60.5239,60.2244,60.4865,8425.0
2019-06-28 10:30:00,64.66,64.81,64.58,64.67,7200.0,60.5146,60.6549,60.4397,60.5239,7200.0
2019-06-28 11:00:00,64.75,64.86,64.72,64.81,10157.0,60.5988,60.7017,60.5707,60.6549,10157.0
2019-06-28 11:30:00,64.78,64.87,64.71,64.8,15717.0,60.6269,60.7111,60.5613,60.6456,15717.0
2019-06-28 12:00:00,64.81,65.04,64.75,65.03,24242.0,60.6549,60.8702,60.5988,60.8608,24242.0
2019-06-28 12:30:00,65.03,65.06,64.94,64.98,14891.0,60.8608,60.8889,60.7766,60.814,14891.0
2019-06-28 13:00:00,64.97,65.08,64.88,65.08,15623.0,60.8047,60.9076,60.7204,60.9076,15623.0
2019-06-28 13:30:00,65.09,65.23,65.04,65.2,22326.0,60.917,61.048,60.8702,61.0199,22326.0
2019-06-28 14:00:00,65.21,65.31,65.2,65.27,26797.0,61.0293,61.1229,61.0199,61.0854,26797.0
2019-06-28 14:30:00,65.27,65.49,65.27,65.42,22445.0,61.0854,61.2913,61.0854,61.2258,22445.0
2019-06-28 15:00:00,65.42,65.58,65.39,65.55,22318.0,61.2258,61.3756,61.1977,61.3475,22318.0
2019-06-28 15:30:00,65.55,65.6,64.99,65.45,165294.0,61.3475,61.3943,60.8234,61.2539,165294.0
2019-07-01 09:30:00,66.56,66.88,65.69,65.83,31255.0,62.2927,62.5922,61.4785,61.6095,31255.0
2019-07-01 10:00:00,65.84,65.84,65.52,65.56,12988.0,61.6189,61.6189,61.3194,61.3568,12988.0
2019-07-01 10:30:00,65.52,65.58,65.04,65.05,23001.0,61.3194,61.3756,60.8702,60.8795,23001.0
2019-07-01 11:00:00,65.1,65.27,64.98,65.21,13125.0,60.9263,61.0854,60.814,61.0293,13125.0
2019-07-01 11:30:00,65.24,65.33,65.11,65.2,26173.0,61.0574,61.1416,60.9357,61.0199,26173.0
2019-07-01 12:00:00,65.22,65.28,65.07,65.13,20837.0,61.0386,61.0948,60.8983,60.9544,20837.0
2019-07-01 12:30:00,65.16,65.25,65.12,65.13,10669.0,60.9825,61.0667,60.9451,60.9544,10669.0
2019-07-01 13:00:00,65.15,65.34,65.1,65.32,13840.0,60.9731,61.151,60.9263,61.1322,13840.0
2019-07-01 13:30:00,65.31,65.4,65.24,65.34,11720.0,61.1229,61.2071,61.0574,61.151,11720.0
2019-07-01 14:00:00,65.34,65.41,65.24,65.32,27487.0,61.151,61.2165,61.0574,61.1322,27487.0
2019-07-01 14:30:00,65.31,65.42,65.27,65.31,25532.0,61.1229,61.2258,61.0854,61.1229,25532.0
2019-07-01 15:00:00,65.31,65.63,65.31,65.56,18913.0,61.1229,61.4224,61.1229,61.3568,18913.0
2019-07-01 15:30:00,65.59,65.68,65.43,65.53,43845.0,61.3849,61.4692,61.2352,61.3288,43845.0
2019-07-02 09:30:00,65.49,65.54,65.15,65.47,16810.0,61.2913,61.3381,60.9731,61.2726,16810.0
2019-07-02 10:00:00,65.45,65.87,65.45,65.83,13310.0,61.2539,61.647,61.2539,61.6095,13310.0
2019-07-02 10:30:00,65.88,65.92,65.62,65.85,18601.0,61.6563,61.6938,61.413,61.6283,18601.0
2019-07-02 11:00:00,65.86,65.86,65.61,65.68,10610.0,61.6376,61.6376,61.4036,61.4692,10610.0
2019-07-02 11:30:00,65.67,65.68,65.48,65.53,17100.0,61.4598,61.4692,61.282,61.3288,17100.0
2019-07-02 12:00:00,65.55,65.67,65.44,65.57,15966.0,61.3475,61.4598,61.2445,61.3662,15966.0
2019-07-02 12:30:00,65.57,65.57,65.34,65.43,10717.0,61.3662,61.3662,61.151,61.2352,10717.0
2019-07-02 13:00:00,65.4,65.5,65.38,65.44,11933.0,61.2071,61.3007,61.1884,61.2445,11933.0
2019-07-02 13:30:00,65.43,65.49,65.39,65.45,8684.0,61.2352,61.2913,61.1977,61.2539,8684.0
2019-07-02 14:00:00,65.43,65.46,65.27,65.42,12618.0,61.2352,61.2633,61.0854,61.2258,12618.0
2019-07-02 14:30:00,65.43,65.43,65.19,65.25,12499.0,61.2352,61.2352,61.0106,61.0667,12499.0
2019-07-02 15:00:00,65.26,65.36,65.19,65.24,22749.0,61.0761,61.1697,61.0106,61.0574,22749.0
2019-07-02 15:30:00,65.23,65.48,65.23,65.37,111878.0,61.048,61.282,61.048,61.179,111878.0
2019-07-03 09:30:00,65.38,65.66,65.04,65.26,14077.0,61.1884,61.4504,60.8702,61.0761,14077.0
2019-07-03 10:00:00,65.25,65.4,65.07,65.29,9790.0,61.0667,61.2071,60.8983,61.1042,9790.0
2019-07-03 10:30:00,65.27,65.52,65.27,65.4,9200.0,61.0854,61.3194,61.0854,61.2071,9200.0
2019-07-03 11:00:00,65.36,65.44,65.26,65.35,9265.0,61.1697,61.2445,61.0761,61.1603,9265.0
2019-07-03 11:30:00,65.4,65.58,65.4,65.56,8865.0,61.2071,61.3756,61.2071,61.3568,8865.0
2019-07-03 12:00:00,65.57,65.69,65.5,65.59,12963.0,61.3662,61.4785,61.3007,61.3849,12963.0
2019-07-03 12:30:00,65.59,65.89,65.58,65.88,28207.0,61.3849,61.6657,61.3756,61.6563,28207.0
2019-07-05 09:30:00,65.35,65.4,65.01,65.32,5507.0,61.1603,61.2071,60.8421,61.1322,5507.0
2019-07-05 10:00:00,65.21,65.23,64.79,64.84,15801.0,61.0293,61.048,60.6362,60.683,15801.0
2019-07-05 10:30:00,64.83,64.9,64.57,64.81,8471.0,60.6737,60.7392,60.4303,60.6549,8471.0
2019-07-05 11:00:00,64.83,65.08,64.83,65.08,7077.0,60.6737,60.9076,60.6737,60.9076,7077.0
2019-07-05 11:30:00,65.03,65.23,65.02,65.22,9688.0,60.8608,61.048,60.8515,61.0386,9688.0
2019-07-05 12:00:00,65.24,65.27,65.06,65.2,9744.0,61.0574,61.0854,60.8889,61.0199,9744.0
2019-07-05 12:30:00,65.16,65.28,65.16,65.26,9443.0,60.9825,61.0948,60.9825,61.0761,9443.0
2019-07-05 13:00:00,65.28,65.38,65.17,65.24,14302.0,61.0948,61.1884,60.9919,61.0574,14302.0
2019-07-05 13:30:00,65.26,65.47,65.24,65.43,10995.0,61.0761,61.2726,61.0574,61.2352,10995.0
2019-07-05 14:00:00,65.41,65.56,65.23,65.3,9840.0,61.2165,61.3568,61.048,61.1135,9840.0
2019-07-05 14:30:00,65.32,65.41,65.26,65.35,14060.0,61.1322,61.2165,61.0761,61.1603,14060.0
2019-07-05 15:00:00,65.36,65.41,65.26,65.41,13121.0,61.1697,61.2165,61.0761,61.2165,13121.0
2019-07-05 15:30:00,65.4,65.42,65.15,65.37,58924.0,61.2071,61.2258,60.9731,61.179,58924.0
2019-07-08 09:30:00,65.06,65.08,64.8,64.97,10601.0,60.8889,60.9076,60.6456,60.8047,10601.0
2019-07-08 10:00:00,65.04,65.43,64.99,65.08,13510.0,60.8702,61.2352,60.8234,60.9076,13510.0
2019-07-08 10:30:00,65.08,65.16,64.97,65.06,5528.0,60.9076,60.9825,60.8047,60.8889,5528.0
2019-07-08 11:00:00,65.09,65.12,64.87,65.0,8024.0,60.917,60.9451,60.7111,60.8328,8024.0
2019-07-08 11:30:00,65.06,65.18,65.0,65.16,5430.0,60.8889,61.0012,60.8328,60.9825,5430.0
2019-07-08 12:00:00,65.12,65.18,64.96,64.97,9241.0,60.9451,61.0012,60.7953,60.8047,9241.0
2019-07-08 12:30:00,65.04,65.09,64.92,64.96,7872.0,60.8702,60.917,60.7579,60.7953,7872.0
2019-07-08 13:00:00,64.98,65.04,64.87,64.87,5929.0,60.814,60.8702,60.7111,60.7111,5929.0
2019-07-08 13:30:00,64.87,64.95,64.77,64.81,38208.0,60.7111,60.786,60.6175,60.6549,38208.0
2019-07-08 14:00:00,64.81,64.81,64.71,64.74,8132.0,60.6549,60.6549,60.5613,60.5894,8132.0
2019-07-08 14:30:00,64.76,64.77,64.68,64.73,21533.0,60.6081,60.6175,60.5333,60.5801,21533.0
2019-07-08 15:00:00,64.76,64.81,64.71,64.76,14399.0,60.6081,60.6549,60.5613,60.6081,14399.0
2019-07-08 15:30:00,64.78,64.92,64.75,64.89,56331.0,60.6269,60.7579,60.5988,60.7298,56331.0
2019-07-09 09:30:00,64.6,64.62,64.29,64.38,16824.0,60.4584,60.4771,60.1683,60.2525,16824.0
2019-07-09 10:00:00,64.39,64.5,64.09,64.15,15706.0,60.2619,60.3648,59.9811,60.0372,15706.0
2019-07-09 10:30:00,64.16,64.62,64.16,64.53,29203.0,60.0466,60.4771,60.0466,60.3929,29203.0
2019-07-09 11:00:00,64.53,64.58,64.1,64.2,61342.0,60.3929,60.4397,59.9905,60.084,61342.0
2019-07-09 11:30:00,64.24,64.45,64.23,64.35,10625.0,60.1215,60.318,60.1121,60.2244,10625.0
2019-07-09 12:00:00,64.39,64.46,64.32,64.42,11914.0,60.2619,60.3274,60.1963,60.2899,11914.0
2019-07-09 12:30:00,64.43,64.49,64.38,64.42,14308.0,60.2993,60.3554,60.2525,60.2899,14308.0
2019-07-09 13:00:00,64.44,64.52,64.4,64.52,12318.0,60.3087,60.3835,60.2712,60.3835,12318.0
2019-07-09 13:30:00,64.53,64.57,64.4,64.42,24481.0,60.3929,60.4303,60.2712,60.2899,24481.0
2019-07-09 14:00:00,64.42,64.57,64.41,64.48,19463.0,60.2899,60.4303,60.2806,60.3461,19463.0
2019-07-09 14:30:00,64.48,64.53,64.42,64.5,15907.0,60.3461,60.3929,60.2899,60.3648,15907.0
2019-07-09 15:00:00,64.48,64.48,64.32,64.42,31636.0,60.3461,60.3461,60.1963,60.2899,31636.0
2019-07-09 15:30:00,64.43,64.54,64.33,64.47,92644.0,60.2993,60.4022,60.2057,60.3367,92644.0
2019-07-10 09:30:00,64.67,64.95,64.32,64.6,11392.0,60.5239,60.786,60.1963,60.4584,11392.0
2019-07-10 10:00:00,64.62,64.62,64.17,64.24,13953.0,60.4771,60.4771,60.056,60.1215,13953.0
2019-07-10 10:30:00,64.19,64.3,64.06,64.12,24825.0,60.0747,60.1776,59.953,60.0092,24825.0
2019-07-10 11:00:00,64.12,64.12,63.84,64.0,26117.0,60.0092,60.0092,59.7471,59.8969,26117.0
2019-07-10 11:30:00,63.99,64.24,63.99,64.2,14106.0,59.8875,60.1215,59.8875,60.084,14106.0
2019-07-10 12:00:00,64.19,64.3,64.08,64.18,7646.0,60.0747,60.1776,59.9717,60.0653,7646.0
2019-07-10 12:30:00,64.16,64.26,64.13,64.18,7377.0,60.0466,60.1402,60.0185,60.0653,7377.0
2019-07-10 13:00:00,64.22,64.23,63.98,64.02,18250.0,60.1028,60.1121,59.8781,59.9156,18250.0
2019-07-10 13:30:00,64.01,64.03,63.85,63.88,5381.0,59.9062,59.9249,59.7565,59.7846,5381.0
2019-07-10 14:00:00,63.89,63.96,63.84,63.85,19674.0,59.7939,59.8594,59.7471,59.7565,19674.0
2019-07-10 14:30:00,63.88,63.92,63.81,63.83,7684.0,59.7846,59.822,59.719,59.7378,7684.0
2019-07-10 15:00:00,63.82,63.87,63.78,63.8,15162.0,59.7284,59.7752,59.691,59.7097,15162.0
2019-07-10 15:30:00,63.8,63.87,63.57,63.62,62814.0,59.7097,59.7752,59.4944,59.5412,62814.0
2019-07-11 09:30:00,63.91,63.93,63.51,63.54,8979.0,59.8126,59.8314,59.4383,59.4664,8979.0
2019-07-11 10:00:00,63.58,63.58,62.92,62.92,6414.0,59.5038,59.5038,58.8861,58.8861,6414.0
2019-07-11 10:30:00,62.96,62.96,62.76,62.77,18091.0,58.9235,58.9235,58.7364,58.7457,18091.0
2019-07-11 11:00:00,62.78,63.01,62.76,62.96,13399.0,58.7551,58.9703,58.7364,58.9235,13399.0
2019-07-11 11:30:00,62.94,63.19,62.92,63.13,10546.0,58.9048,59.1388,58.8861,59.0826,10546.0
2019-07-11 12:00:00,63.12,63.32,63.12,63.19,18177.0,59.0733,59.2605,59.0733,59.1388,18177.0
2019-07-11 12:30:00,63.2,63.23,63.06,63.11,9328.0,59.1482,59.1762,59.0171,59.0639,9328.0
2019-07-11 13:00:00,63.11,63.13,62.95,62.95,9422.0,59.0639,59.0826,58.9142,58.9142,9422.0
2019-07-11 13:30:00,62.95,62.98,62.87,62.97,11171.0,58.9142,58.9423,58.8393,58.9329,11171.0
2019-07-11 14:00:00,62.97,62.98,62.84,62.94,14869.0,58.9329,58.9423,58.8112,58.9048,14869.0
2019-07-11 14:30:00,62.92,63.11,62.92,63.08,57352.0,58.8861,59.0639,58.8861,59.0358,57352.0
2019-07-11 15:00:00,63.06,63.33,63.03,63.32,59964.0,59.0171,59.2698,58.9891,59.2605,59964.0
2019-07-11 15:30:00,63.32,63.43,63.12,63.43,85082.0,59.2605,59.3634,59.0733,59.3634,85082.0
2019-07-12 09:30:00,63.84,64.43,63.84,64.15,14637.0,59.7471,60.2993,59.7471,60.0372,14637.0
2019-07-12 10:00:00,64.15,64.3,63.8,64.24,34597.0,60.0372,60.1776,59.7097,60.1215,34597.0
2019-07-12 10:30:00,64.29,64.57,64.18,64.22,12195.0,60.1683,60.4303,60.0653,60.1028,12195.0
2019-07-12 11:00:00,64.24,64.27,64.08,64.24,8166.0,60.1215,60.1496,59.9717,60.1215,8166.0
2019-07-12 11:30:00,64.3,64.39,64.23,64.39,6742.0,60.1776,60.2619,60.1121,60.2619,6742.0
2019-07-12 12:00:00,64.36,64.45,64.31,64.45,5327.0,60.2338,60.318,60.187,60.318,5327.0
2019-07-12 12:30:00,64.41,64.58,64.4,64.58,3849.0,60.2806,60.4397,60.2712,60.4397,3849.0
2019-07-12 13:00:00,64.57,64.57,64.47,64.48,6937.0,60.4303,60.4303,60.3367,60.3461,6937.0
2019-07-12 13:30:00,64.48,64.54,64.44,64.48,5276.0,60.3461,60.4022,60.3087,60.3461,5276.0
2019-07-12 14:00:00,64.44,64.53,64.36,64.53,5434.0,60.3087,60.3929,60.2338,60.3929,5434.0
2019-07-12 14:30:00,64.52,64.96,64.52,64.89,12571.0,60.3835,60.7953,60.3835,60.7298,12571.0
2019-07-12 15:00:00,64.89,65.01,64.83,64.94,16887.0,60.7298,60.8421,60.6737,60.7766,16887.0
2019-07-12 15:30:00,64.93,65.08,64.91,65.01,64741.0,60.7672,60.9076,60.7485,60.8421,64741.0
2019-07-15 09:30:00,64.9,65.16,64.56,64.57,10959.0,60.7392,60.9825,60.421,60.4303,10959.0
2019-07-15 10:00:00,64.54,64.56,64.3,64.35,15090.0,60.4022,60.421,60.1776,60.2244,15090.0
2019-07-15 10:30:00,64.39,64.5,64.16,64.21,15453.0,60.2619,60.3648,60.0466,60.0934,15453.0
2019-07-15 11:00:00,64.2,64.42,64.16,64.42,15301.0,60.084,60.2899,60.0466,60.2899,15301.0
2019-07-15 11:30:00,64.28,64.39,64.21,64.34,6361.0,60.1589,60.2619,60.0934,60.2151,6361.0
2019-07-15 12:00:00,64.34,64.45,64.23,64.41,6040.0,60.2151,60.318,60.1121,60.2806,6040.0
2019-07-15 12:30:00,64.41,64.47,64.35,64.45,9113.0,60.2806,60.3367,60.2244,60.318,9113.0
2019-07-15 13:00:00,64.49,64.58,64.45,64.47,18315.0,60.3554,60.4397,60.318,60.3367,18315.0
2019-07-15 13:30:00,64.47,64.66,64.46,64.52,12694.0,60.3367,60.5146,60.3274,60.3835,12694.0
2019-07-15 14:00:00,64.49,64.56,64.44,64.51,6452.0,60.3554,60.421,60.3087,60.3742,6452.0
2019-07-15 14:30:00,64.52,64.55,64.43,64.51,10120.0,60.3835,60.4116,60.2993,60.3742,10120.0
2019-07-15 15:00:00,64.53,64.53,64.33,64.37,12533.0,60.3929,60.3929,60.2057,60.2431,12533.0
2019-07-15 15:30:00,64.36,64.39,64.22,64.28,57618.0,60.2338,60.2619,60.1028,60.1589,57618.0
2019-07-16 09:30:00,64.21,64.67,63.93,64.53,13891.0,60.0934,60.5239,59.8314,60.3929,13891.0
2019-07-16 10:00:00,64.56,65.16,64.56,64.88,10420.0,60.421,60.9825,60.421,60.7204,10420.0
2019-07-16 10:30:00,64.95,65.0,64.81,64.86,7821.0,60.786,60.8328,60.6549,60.7017,7821.0
2019-07-16 11:00:00,64.95,65.04,64.77,64.79,14321.0,60.786,60.8702,60.6175,60.6362,14321.0
2019-07-16 11:30:00,64.8,64.94,64.78,64.81,11772.0,60.6456,60.7766,60.6269,60.6549,11772.0
2019-07-16 12:00:00,64.82,64.88,64.62,64.75,11904.0,60.6643,60.7204,60.4771,60.5988,11904.0
2019-07-16 12:30:00,64.76,64.85,64.73,64.76,9784.0,60.6081,60.6924,60.5801,60.6081,9784.0
2019-07-16 13:00:00,64.77,65.03,64.77,65.03,6334.0,60.6175,60.8608,60.6175,60.8608,6334.0
2019-07-16 13:30:00,65.03,65.04,64.8,64.81,9663.0,60.8608,60.8702,60.6456,60.6549,9663.0
2019-07-16 14:00:00,64.84,64.92,64.83,64.87,6192.0,60.683,60.7579,60.6737,60.7111,6192.0
2019-07-16 14:30:00,64.87,64.99,64.8,64.95,9908.0,60.7111,60.8234,60.6456,60.786,9908.0
2019-07-16 15:00:00,64.96,65.02,64.85,64.87,11498.0,60.7953,60.8515,60.6924,60.7111,11498.0
2019-07-16 15:30:00,64.88,65.06,64.88,64.94,42963.0,60.7204,60.8889,60.7204,60.7766,42963.0
2019-07-17 09:30:00,64.66,64.66,64.2,64.45,5627.0,60.5146,60.5146,60.084,60.318,5627.0
2019-07-17 10:00:00,64.41,64.68,64.35,64.4,5900.0,60.2806,60.5333,60.2244,60.2712,5900.0
2019-07-17 10:30:00,64.35,64.38,63.97,64.23,8693.0,60.2244,60.2525,59.8688,60.1121,8693.0
2019-07-17 11:00:00,64.23,64.42,64.18,64.32,9489.0,60.1121,60.2899,60.0653,60.1963,9489.0
2019-07-17 11:30:00,64.29,64.46,64.28,64.35,10577.0,60.1683,60.3274,60.1589,60.2244,10577.0
2019-07-17 12:00:00,64.27,64.27,63.87,63.9,9386.0,60.1496,60.1496,59.7752,59.8033,9386.0
2019-07-17 12:30:00,63.94,63.98,63.6,63.62,7677.0,59.8407,59.8781,59.5225,59.5412,7677.0
2019-07-17 13:00:00,63.62,63.82,63.51,63.74,19295.0,59.5412,59.7284,59.4383,59.6535,19295.0
2019-07-17 13:30:00,63.77,63.82,63.71,63.72,9765.0,59.6816,59.7284,59.6255,59.6348,9765.0
2019-07-17 14:00:00,63.7,63.7,63.48,63.48,9599.0,59.6161,59.6161,59.4102,59.4102,9599.0
2019-07-17 14:30:00,63.48,63.55,63.2,63.23,17278.0,59.4102,59.4757,59.1482,59.1762,17278.0
2019-07-17 15:00:00,63.21,63.39,63.06,63.08,22920.0,59.1575,59.326,59.0171,59.0358,22920.0
2019-07-17 15:30:00,63.07,63.25,62.81,62.96,140046.0,59.0265,59.1949,58.7832,58.9235,140046.0
2019-07-18 09:30:00,62.86,63.08,62.75,62.8,9147.0,58.83,59.0358,58.727,58.7738,9147.0
2019-07-18 10:00:00,62.77,63.0,62.6,62.77,8759.0,58.7457,58.961,58.5866,58.7457,8759.0
2019-07-18 10:30:00,62.81,62.97,62.81,62.89,9059.0,58.7832,58.9329,58.7832,58.858,9059.0
2019-07-18 11:00:00,62.9,62.96,62.45,62.53,9437.0,58.8674,58.9235,58.4462,58.5211,9437.0
2019-07-18 11:30:00,62.54,62.55,62.27,62.37,19902.0,58.5305,58.5398,58.2778,58.3714,19902.0
2019-07-18 12:00:00,62.35,62.67,62.34,62.58,23195.0,58.3526,58.6521,58.3433,58.5679,23195.0
2019-07-18 12:30:00,62.6,62.66,62.45,62.48,7749.0,58.5866,58.6428,58.4462,58.4743,7749.0
2019-07-18 13:00:00,62.46,62.53,62.4,62.45,10503.0,58.4556,58.5211,58.3994,58.4462,10503.0
2019-07-18 13:30:00,62.47,62.54,62.38,62.45,9614.0,58.465,58.5305,58.3807,58.4462,9614.0
2019-07-18 14:00:00,62.45,62.62,62.42,62.59,8936.0,58.4462,58.6053,58.4182,58.5773,8936.0
2019-07-18 14:30:00,62.57,62.6,62.49,62.58,15217.0,58.5585,58.5866,58.4837,58.5679,15217.0
2019-07-18 15:00:00,62.6,62.67,62.37,62.44,18183.0,58.5866,58.6521,58.3714,58.4369,18183.0
2019-07-18 15:30:00,62.42,62.62,62.33,62.62,114248.0,58.4182,58.6053,58.3339,58.6053,114248.0
2019-07-19 09:30:00,62.95,63.66,62.67,63.37,9427.0,58.9142,59.5787,58.6521,59.3073,9427.0
2019-07-19 10:00:00,63.3,63.83,63.3,63.69,7860.0,59.2417,59.7378,59.2417,59.6067,7860.0
2019-07-19 10:30:00,63.78,63.88,63.67,63.74,13448.0,59.691,59.7846,59.588,59.6535,13448.0
2019-07-19 11:00:00,63.75,63.89,63.62,63.66,12285.0,59.6629,59.7939,59.5412,59.5787,12285.0
2019-07-19 11:30:00,63.67,63.69,63.42,63.69,13923.0,59.588,59.6067,59.354,59.6067,13923.0
2019-07-19 12:00:00,63.7,64.1,63.7,64.04,5376.0,59.6161,59.9905,59.6161,59.9343,5376.0
2019-07-19 12:30:00,64.02,64.05,63.92,63.99,5515.0,59.9156,59.9437,59.822,59.8875,5515.0
2019-07-19 13:00:00,64.0,64.11,63.94,64.11,6612.0,59.8969,59.9998,59.8407,59.9998,6612.0
2019-07-19 13:30:00,64.1,64.21,64.04,64.16,12774.0,59.9905,60.0934,59.9343,60.0466,12774.0
2019-07-19 14:00:00,64.19,64.21,63.97,63.97,13371.0,60.0747,60.0934,59.8688,59.8688,13371.0
2019-07-19 14:30:00,63.95,64.01,63.86,63.96,12353.0,59.8501,59.9062,59.7658,59.8594,12353.0
2019-07-19 15:00:00,63.94,63.94,63.62,63.75,15610.0,59.8407,59.8407,59.5412,59.6629,15610.0
2019-07-19 15:30:00,63.74,63.97,63.63,63.66,101732.0,59.6535,59.8688,59.5506,59.5787,101732.0
2019-07-22 09:30:00,63.89,64.22,63.55,63.98,12769.0,59.7939,60.1028,59.4757,59.8781,12769.0
2019-07-22 10:00:00,63.94,63.99,63.83,63.92,7955.0,59.8407,59.8875,59.7378,59.822,7955.0
2019-07-22 10:30:00,63.96,64.01,63.6,63.83,25511.0,59.8594,59.9062,59.5225,59.7378,25511.0
2019-07-22 11:00:00,63.81,63.81,63.56,63.65,6066.0,59.719,59.719,59.4851,59.5693,6066.0
2019-07-22 11:30:00,63.65,63.9,63.62,63.87,11311.0,59.5693,59.8033,59.5412,59.7752,11311.0
2019-07-22 12:00:00,63.86,63.86,63.65,63.75,5253.0,59.7658,59.7658,59.5693,59.6629,5253.0
2019-07-22 12:30:00,63.74,63.8,63.62,63.78,15882.0,59.6535,59.7097,59.5412,59.691,15882.0
2019-07-22 13:00:00,63.7,63.84,63.7,63.73,4487.0,59.6161,59.7471,59.6161,59.6442,4487.0
2019-07-22 13:30:00,63.75,63.75,63.64,63.64,3346.0,59.6629,59.6629,59.5599,59.5599,3346.0
2019-07-22 14:00:00,63.7,63.7,63.6,63.65,4715.0,59.6161,59.6161,59.5225,59.5693,4715.0
2019-07-22 14:30:00,63.65,63.66,63.49,63.52,5881.0,59.5693,59.5787,59.4196,59.4476,5881.0
2019-07-22 15:00:00,63.53,63.76,63.53,63.73,14977.0,59.457,59.6723,59.457,59.6442,14977.0
2019-07-22 15:30:00,63.71,63.75,63.62,63.63,38477.0,59.6255,59.6629,59.5412,59.5506,38477.0
2019-07-23 09:30:00,64.13,64.58,63.86,64.48,12091.0,60.0185,60.4397,59.7658,60.3461,12091.0
2019-07-23 10:00:00,64.44,64.44,63.78,63.8,17735.0,60.3087,60.3087,59.691,59.7097,17735.0
2019-07-23 10:30:00,63.92,64.19,63.87,64.1,26842.0,59.822,60.0747,59.7752,59.9905,26842.0
2019-07-23 11:00:00,64.11,64.21,63.94,64.13,17806.0,59.9998,60.0934,59.8407,60.0185,17806.0
2019-07-23 11:30:00,64.16,64.16,63.96,64.05,47801.0,60.0466,60.0466,59.8594,59.9437,47801.0
2019-07-23 12:00:00,64.09,64.36,64.09,64.23,24272.0,59.9811,60.2338,59.9811,60.1121,24272.0
2019-07-23 12:30:00,64.27,64.45,64.26,64.4,11104.0,60.1496,60.318,60.1402,60.2712,11104.0
2019-07-23 13:00:00,64.38,64.45,64.3,64.3,9520.0,60.2525,60.318,60.1776,60.1776,9520.0
2019-07-23 13:30:00,64.3,64.52,64.22,64.52,39898.0,60.1776,60.3835,60.1028,60.3835,39898.0
2019-07-23 14:00:00,64.53,64.54,64.35,64.5,106668.0,60.3929,60.4022,60.2244,60.3648,106668.0
2019-07-23 14:30:00,64.5,65.2,64.5,64.92,59301.0,60.3648,61.0199,60.3648,60.7579,59301.0
2019-07-23 15:00:00,64.89,65.07,64.89,65.0,29625.0,60.7298,60.8983,60.7298,60.8328,29625.0
2019-07-23 15:30:00,65.0,65.09,64.9,65.03,89765.0,60.8328,60.917,60.7392,60.8608,89765.0
2019-07-24 09:30:00,64.5,65.32,64.5,64.78,37873.0,60.3648,61.1322,60.3648,60.6269,37873.0
2019-07-24 10:00:00,64.81,64.84,64.43,64.61,24228.0,60.6549,60.683,60.2993,60.4678,24228.0
2019-07-24 10:30:00,64.61,64.98,64.61,64.98,23414.0,60.4678,60.814,60.4678,60.814,23414.0
2019-07-24 11:00:00,64.98,65.22,64.87,65.09,86348.0,60.814,61.0386,60.7111,60.917,86348.0
2019-07-24 11:30:00,65.09,65.15,64.99,65.01,28631.0,60.917,60.9731,60.8234,60.8421,28631.0
2019-07-24 12:00:00,65.01,65.26,64.99,65.2,7375.0,60.8421,61.0761,60.8234,61.0199,7375.0
2019-07-24 12:30:00,65.21,65.32,65.06,65.29,7500.0,61.0293,61.1322,60.8889,61.1042,7500.0
2019-07-24 13:00:00,65.26,65.26,65.06,65.19,8436.0,61.0761,61.0761,60.8889,61.0106,8436.0
2019-07-24 13:30:00,65.2,65.43,65.17,65.43,9408.0,61.0199,61.2352,60.9919,61.2352,9408.0
2019-07-24 14:00:00,65.43,65.49,65.28,65.33,9334.0,61.2352,61.2913,61.0948,61.1416,9334.0
2019-07-24 14:30:00,65.35,65.42,65.31,65.4,26051.0,61.1603,61.2258,61.1229,61.2071,26051.0
2019-07-24 15:00:00,65.39,65.39,65.23,65.33,50568.0,61.1977,61.1977,61.048,61.1416,50568.0
2019-07-24 15:30:00,65.34,65.36,64.92,64.99,108288.0,61.151,61.1697,60.7579,60.8234,108288.0
2019-07-25 09:30:00,65.03,65.21,64.79,65.12,24332.0,60.8608,61.0293,60.6362,60.9451,24332.0
2019-07-25 10:00:00,65.2,65.32,64.94,64.94,17515.0,61.0199,61.1322,60.7766,60.7766,17515.0
2019-07-25 10:30:00,64.98,65.15,64.85,64.85,19550.0,60.814,60.9731,60.6924,60.6924,19550.0
2019-07-25 11:00:00,64.89,65.0,64.68,64.68,7088.0,60.7298,60.8328,60.5333,60.5333,7088.0
2019-07-25 11:30:00,64.66,64.72,64.44,64.46,10644.0,60.5146,60.5707,60.3087,60.3274,10644.0
2019-07-25 12:00:00,64.45,64.57,64.36,64.57,9234.0,60.318,60.4303,60.2338,60.4303,9234.0
2019-07-25 12:30:00,64.59,64.6,64.2,64.3,8653.0,60.449,60.4584,60.084,60.1776,8653.0
2019-07-25 13:00:00,64.28,64.41,64.22,64.31,8996.0,60.1589,60.2806,60.1028,60.187,8996.0
2019-07-25 13:30:00,64.42,64.5,64.28,64.29,42320.0,60.2899,60.3648,60.1589,60.1683,42320.0
2019-07-25 14:00:00,64.31,64.53,64.31,64.43,6826.0,60.187,60.3929,60.187,60.2993,6826.0
2019-07-25 14:30:00,64.42,64.43,64.12,64.12,8472.0,60.2899,60.2993,60.0092,60.0092,8472.0
2019-07-25 15:00:00,64.1,64.17,63.96,63.98,39206.0,59.9905,60.056,59.8594,59.8781,39206.0
2019-07-25 15:30:00,63.99,64.01,63.75,63.79,88321.0,59.8875,59.9062,59.6629,59.7003,88321.0
2019-07-26 09:30:00,63.55,64.02,62.64,63.97,14123.0,59.4757,59.9156,58.6241,59.8688,14123.0
2019-07-26 10:00:00,64.01,64.05,63.79,63.83,9231.0,59.9062,59.9437,59.7003,59.7378,9231.0
2019-07-26 10:30:00,63.82,63.91,63.74,63.81,41911.0,59.7284,59.8126,59.6535,59.719,41911.0
2019-07-26 11:00:00,63.8,63.86,63.67,63.8,13639.0,59.7097,59.7658,59.588,59.7097,13639.0
2019-07-26 11:30:00,63.77,63.86,63.64,63.85,10537.0,59.6816,59.7658,59.5599,59.7565,10537.0
2019-07-26 12:00:00,63.83,63.85,63.67,63.74,9846.0,59.7378,59.7565,59.588,59.6535,9846.0
2019-07-26 12:30:00,63.74,63.85,63.72,63.83,6918.0,59.6535,59.7565,59.6348,59.7378,6918.0
2019-07-26 13:00:00,63.84,63.87,63.81,63.84,16980.0,59.7471,59.7752,59.719,59.7471,16980.0
2019-07-26 13:30:00,63.83,63.97,63.79,63.88,38501.0,59.7378,59.8688,59.7003,59.7846,38501.0
2019-07-26 14:00:00,63.87,64.12,63.84,64.11,21992.0,59.7752,60.0092,59.7471,59.9998,21992.0
2019-07-26 14:30:00,64.12,64.27,64.09,64.22,17094.0,60.0092,60.1496,59.9811,60.1028,17094.0
2019-07-26 15:00:00,64.22,64.23,64.11,64.12,23046.0,60.1028,60.1121,59.9998,60.0092,23046.0
2019-07-26 15:30:00,64.12,64.22,64.12,64.2,111212.0,60.0092,60.1028,60.0092,60.084,111212.0
2019-07-29 09:30:00,64.12,64.13,63.66,63.69,60953.0,60.0092,60.0185,59.5787,59.6067,60953.0
2019-07-29 10:00:00,63.73,63.85,63.63,63.65,21081.0,59.6442,59.7565,59.5506,59.5693,21081.0
2019-07-29 10:30:00,63.66,63.98,63.64,63.86,44242.0,59.5787,59.8781,59.5599,59.7658,44242.0
2019-07-29 11:00:00,63.89,63.89,63.55,63.57,24422.0,59.7939,59.7939,59.4757,59.4944,24422.0
2019-07-29 11:30:00,63.61,63.7,63.35,63.36,31125.0,59.5319,59.6161,59.2885,59.2979,31125.0
2019-07-29 12:00:00,63.37,63.42,63.12,63.42,52473.0,59.3073,59.354,59.0733,59.354,52473.0
2019-07-29 12:30:00,63.4,63.48,63.34,63.42,12595.0,59.3353,59.4102,59.2792,59.354,12595.0
2019-07-29 13:00:00,63.41,63.44,63.17,63.19,12091.0,59.3447,59.3728,59.1201,59.1388,12091.0
2019-07-29 13:30:00,63.19,63.21,63.03,63.09,10530.0,59.1388,59.1575,58.9891,59.0452,10530.0
2019-07-29 14:00:00,63.11,63.13,62.92,62.95,27450.0,59.0639,59.0826,58.8861,58.9142,27450.0
2019-07-29 14:30:00,62.94,62.95,62.86,62.86,13928.0,58.9048,58.9142,58.83,58.83,13928.0
2019-07-29 15:00:00,62.85,62.88,62.6,62.61,35644.0,58.8206,58.8487,58.5866,58.596,35644.0
2019-07-29 15:30:00,62.62,62.67,62.5,62.65,156212.0,58.6053,58.6521,58.493,58.6334,156212.0
2019-07-30 09:30:00,62.21,62.86,61.96,62.53,29003.0,58.2216,58.83,57.9877,58.5211,29003.0
2019-07-30 10:00:00,62.52,63.0,62.49,62.8,14567.0,58.5117,58.961,58.4837,58.7738,14567.0
2019-07-30 10:30:00,62.81,62.9,62.5,62.59,34151.0,58.7832,58.8674,58.493,58.5773,34151.0
2019-07-30 11:00:00,62.6,62.95,62.58,62.87,27972.0,58.5866,58.9142,58.5679,58.8393,27972.0
2019-07-30 11:30:00,62.9,62.98,62.79,62.79,19746.0,58.8674,58.9423,58.7644,58.7644,19746.0
2019-07-30 12:00:00,62.78,63.03,62.69,63.03,9329.0,58.7551,58.9891,58.6708,58.9891,9329.0
2019-07-30 12:30:00,63.08,63.16,62.92,62.95,23726.0,59.0358,59.1107,58.8861,58.9142,23726.0
2019-07-30 13:00:00,62.97,63.0,62.88,62.9,16726.0,58.9329,58.961,58.8487,58.8674,16726.0
2019-07-30 13:30:00,62.9,63.0,62.87,62.89,18391.0,58.8674,58.961,58.8393,58.858,18391.0
2019-07-30 14:00:00,62.89,62.97,62.85,62.92,21736.0,58.858,58.9329,58.8206,58.8861,21736.0
2019-07-30 14:30:00,62.93,63.06,62.92,62.99,23659.0,58.8955,59.0171,58.8861,58.9516,23659.0
2019-07-30 15:00:00,62.99,63.19,62.95,63.16,23848.0,58.9516,59.1388,58.9142,59.1107,23848.0
2019-07-30 15:30:00,63.17,63.26,63.01,63.25,77812.0,59.1201,59.2043,58.9703,59.1949,77812.0
2019-07-31 09:30:00,63.21,63.47,62.89,63.06,12731.0,59.1575,59.4008,58.858,59.0171,12731.0
2019-07-31 10:00:00,63.06,63.06,62.85,62.87,10462.0,59.0171,59.0171,58.8206,58.8393,10462.0
2019-07-31 10:30:00,62.88,63.07,62.81,63.04,22571.0,58.8487,59.0265,58.7832,58.9984,22571.0
2019-07-31 11:00:00,63.05,63.27,63.02,63.23,14820.0,59.0078,59.2137,58.9797,59.1762,14820.0
2019-07-31 11:30:00,63.21,63.47,63.16,63.31,20950.0,59.1575,59.4008,59.1107,59.2511,20950.0
2019-07-31 12:00:00,63.29,63.34,63.2,63.25,21806.0,59.2324,59.2792,59.1482,59.1949,21806.0
2019-07-31 12:30:00,63.27,63.34,63.13,63.2,18904.0,59.2137,59.2792,59.0826,59.1482,18904.0
2019-07-31 13:00:00,63.2,63.26,63.14,63.19,17890.0,59.1482,59.2043,59.092,59.1388,17890.0
2019-07-31 13:30:00,63.2,63.21,63.08,63.11,13194.0,59.1482,59.1575,59.0358,59.0639,13194.0
2019-07-31 14:00:00,63.19,63.2,62.95,62.99,15112.0,59.1388,59.1482,58.9142,58.9516,15112.0
2019-07-31 14:30:00,63.02,63.03,62.0,62.44,68686.0,58.9797,58.9891,58.0251,58.4369,68686.0
2019-07-31 15:00:00,62.43,62.87,62.37,62.79,66782.0,58.4275,58.8393,58.3714,58.7644,66782.0
2019-07-31 15:30:00,62.78,62.78,62.34,62.39,129809.0,58.7551,58.7551,58.3433,58.3901,129809.0
2019-08-01 09:30:00,62.36,62.44,61.92,62.1,52421.0,58.362,58.4369,57.9502,58.1187,52421.0
2019-08-01 10:00:00,62.11,62.31,61.95,62.28,44194.0,58.128,58.3152,57.9783,58.2871,44194.0
2019-08-01 10:30:00,62.25,62.6,62.23,62.59,14767.0,58.2591,58.5866,58.2403,58.5773,14767.0
2019-08-01 11:00:00,62.63,62.8,62.51,62.75,13365.0,58.6147,58.7738,58.5024,58.727,13365.0
2019-08-01 11:30:00,62.74,62.77,62.55,62.65,11942.0,58.7176,58.7457,58.5398,58.6334,11942.0
2019-08-01 12:00:00,62.66,62.67,62.36,62.48,10499.0,58.6428,58.6521,58.362,58.4743,10499.0
2019-08-01 12:30:00,62.48,62.52,62.4,62.46,6413.0,58.4743,58.5117,58.3994,58.4556,6413.0
2019-08-01 13:00:00,62.44,62.49,61.88,61.88,14588.0,58.4369,58.4837,57.9128,57.9128,14588.0
2019-08-01 13:30:00,61.84,62.01,61.16,61.76,119547.0,57.8753,58.0344,57.2389,57.8005,119547.0
2019-08-01 14:00:00,61.66,61.66,60.89,60.98,87695.0,57.7069,57.7069,56.9863,57.0705,87695.0
2019-08-01 14:30:00,60.96,61.05,60.64,60.83,57291.0,57.0518,57.136,56.7523,56.9301,57291.0
2019-08-01 15:00:00,60.84,60.89,60.45,60.66,35727.0,56.9395,56.9863,56.5745,56.771,35727.0
2019-08-01 15:30:00,60.67,60.83,60.51,60.71,162616.0,56.7804,56.9301,56.6306,56.8178,162616.0
2019-08-02 09:30:00,60.97,61.43,59.07,60.74,129597.0,57.0611,57.4916,55.2829,56.8459,129597.0
2019-08-02 10:00:00,60.73,60.86,59.71,60.04,83422.0,56.8365,56.9582,55.8819,56.1907,83422.0
2019-08-02 10:30:00,60.06,60.06,59.43,59.6,63729.0,56.2095,56.2095,55.6199,55.779,63729.0
2019-08-02 11:00:00,59.6,60.23,59.6,59.69,23286.0,55.779,56.3686,55.779,55.8632,23286.0
2019-08-02 11:30:00,59.69,60.09,59.47,59.81,33616.0,55.8632,56.2375,55.6573,55.9755,33616.0
2019-08-02 12:00:00,59.81,59.81,59.47,59.81,34334.0,55.9755,55.9755,55.6573,55.9755,34334.0
2019-08-02 12:30:00,59.84,59.98,59.7,59.77,39389.0,56.0036,56.1346,55.8725,55.9381,39389.0
2019-08-02 13:00:00,59.74,59.74,59.27,59.27,22606.0,55.91,55.91,55.4701,55.4701,22606.0
2019-08-02 13:30:00,59.22,59.43,59.16,59.24,23122.0,55.4233,55.6199,55.3672,55.442,23122.0
2019-08-02 14:00:00,59.2,59.6,59.15,59.37,26524.0,55.4046,55.779,55.3578,55.5637,26524.0
2019-08-02 14:30:00,59.36,59.4,59.16,59.33,22980.0,55.5543,55.5918,55.3672,55.5263,22980.0
2019-08-02 15:00:00,59.3,59.58,59.15,59.38,44459.0,55.4982,55.7602,55.3578,55.5731,44459.0
2019-08-02 15:30:00,59.35,59.6,59.2,59.27,118914.0,55.545,55.779,55.4046,55.4701,118914.0
2019-08-05 09:30:00,57.91,57.99,57.31,57.37,24014.0,54.1973,54.2722,53.6358,53.6919,24014.0
2019-08-05 10:00:00,57.31,57.38,56.94,57.0,31539.0,53.6358,53.7013,53.2895,53.3456,31539.0
2019-08-05 10:30:00,57.01,57.05,56.57,57.05,26126.0,53.355,53.3924,52.9432,53.3924,26126.0
2019-08-05 11:00:00,57.01,57.16,56.82,56.94,15260.0,53.355,53.4954,53.1772,53.2895,15260.0
2019-08-05 11:30:00,56.93,57.0,56.64,56.64,18365.0,53.2801,53.3456,53.0087,53.0087,18365.0
2019-08-05 12:00:00,56.65,56.82,56.47,56.53,14122.0,53.0181,53.1772,52.8496,52.9058,14122.0
2019-08-05 12:30:00,56.51,56.62,56.38,56.5,25604.0,52.8871,52.99,52.7654,52.8777,25604.0
2019-08-05 13:00:00,56.5,56.72,56.45,56.6,16771.0,52.8777,53.0836,52.8309,52.9713,16771.0
2019-08-05 13:30:00,56.58,56.89,56.51,56.78,32596.0,52.9526,53.2427,52.8871,53.1397,32596.0
2019-08-05 14:00:00,56.76,57.04,56.63,56.65,44976.0,53.121,53.3831,52.9994,53.0181,44976.0
2019-08-05 14:30:00,56.67,56.8,56.51,56.67,40119.0,53.0368,53.1585,52.8871,53.0368,40119.0
2019-08-05 15:00:00,56.66,57.06,56.43,56.95,41370.0,53.0274,53.4018,52.8122,53.2988,41370.0
2019-08-05 15:30:00,56.93,57.17,56.84,56.9,100441.0,53.2801,53.5047,53.1959,53.2521,100441.0
2019-08-06 09:30:00,57.3,58.23,57.22,57.96,35683.0,53.6264,54.4968,53.5515,54.2441,35683.0
2019-08-06 10:00:00,57.99,58.09,57.62,57.8,44082.0,54.2722,54.3658,53.9259,54.0944,44082.0
2019-08-06 10:30:00,57.8,58.04,57.45,57.84,36374.0,54.0944,54.319,53.7668,54.1318,36374.0
2019-08-06 11:00:00,57.83,57.86,57.33,57.45,45439.0,54.1224,54.1505,53.6545,53.7668,45439.0
2019-08-06 11:30:00,57.47,57.68,57.29,57.65,34229.0,53.7855,53.982,53.6171,53.954,34229.0
2019-08-06 12:00:00,57.66,57.73,57.38,57.49,32163.0,53.9633,54.0288,53.7013,53.8042,32163.0
2019-08-06 12:30:00,57.52,57.76,57.41,57.7,33555.0,53.8323,54.0569,53.7294,54.0008,33555.0
2019-08-06 13:00:00,57.72,57.78,57.62,57.65,25254.0,54.0195,54.0756,53.9259,53.954,25254.0
2019-08-06 13:30:00,57.68,57.84,57.64,57.79,18522.0,53.982,54.1318,53.9446,54.085,18522.0
2019-08-06 14:00:00,57.76,57.97,57.59,57.81,28806.0,54.0569,54.2535,53.8978,54.1037,28806.0
2019-08-06 14:30:00,57.79,57.93,57.7,57.73,35663.0,54.085,54.216,54.0008,54.0288,35663.0
2019-08-06 15:00:00,57.71,57.96,57.6,57.7,42489.0,54.0101,54.2441,53.9072,54.0008,42489.0
2019-08-06 15:30:00,57.7,57.93,57.61,57.85,146517.0,54.0008,54.216,53.9165,54.1411,146517.0
2019-08-07 09:30:00,56.86,57.28,56.5,56.62,16650.0,53.2146,53.6077,52.8777,52.99,16650.0
2019-08-07 10:00:00,56.62,56.87,56.24,56.46,20015.0,52.99,53.224,52.6344,52.8403,20015.0
2019-08-07 10:30:00,56.35,56.95,56.35,56.87,22090.0,52.7373,53.2988,52.7373,53.224,22090.0
2019-08-07 11:00:00,56.88,57.1,56.69,56.75,26158.0,53.2333,53.4392,53.0555,53.1117,26158.0
2019-08-07 11:30:00,56.8,56.85,56.58,56.65,33317.0,53.1585,53.2053,52.9526,53.0181,33317.0
2019-08-07 12:00:00,56.66,56.76,56.3,56.46,25922.0,53.0274,53.121,52.6905,52.8403,25922.0
2019-08-07 12:30:00,56.51,56.74,56.46,56.7,17696.0,52.8871,53.1023,52.8403,53.0649,17696.0
2019-08-07 13:00:00,56.73,56.75,56.55,56.62,14541.0,53.093,53.1117,52.9245,52.99,14541.0
2019-08-07 13:30:00,56.65,56.91,56.63,56.76,31849.0,53.0181,53.2614,52.9994,53.121,31849.0
2019-08-07 14:00:00,56.79,57.02,56.78,57.0,12882.0,53.1491,53.3644,53.1397,53.3456,12882.0
2019-08-07 14:30:00,56.99,57.07,56.88,57.01,24914.0,53.3363,53.4112,53.2333,53.355,24914.0
2019-08-07 15:00:00,57.02,57.03,56.76,56.96,30039.0,53.3644,53.3737,53.121,53.3082,30039.0
2019-08-07 15:30:00,56.97,57.21,56.94,57.1,81003.0,53.3176,53.5422,53.2895,53.4392,81003.0
2019-08-08 09:30:00,57.57,58.02,57.32,57.63,38333.0,53.8791,54.3003,53.6451,53.9353,38333.0
2019-08-08 10:00:00,57.62,57.91,57.59,57.78,25907.0,53.9259,54.1973,53.8978,54.0756,25907.0
2019-08-08 10:30:00,57.73,58.05,57.73,58.01,57403.0,54.0288,54.3283,54.0288,54.2909,57403.0
2019-08-08 11:00:00,58.0,58.16,57.93,58.03,30312.0,54.2815,54.4313,54.216,54.3096,30312.0
2019-08-08 11:30:00,58.06,58.29,58.03,58.27,27127.0,54.3377,54.5529,54.3096,54.5342,27127.0
2019-08-08 12:00:00,58.29,58.34,58.2,58.27,11699.0,54.5529,54.5997,54.4687,54.5342,11699.0
2019-08-08 12:30:00,58.29,58.72,58.27,58.7,37225.0,54.5529,54.9554,54.5342,54.9367,37225.0
2019-08-08 13:00:00,58.71,58.88,58.69,58.85,53710.0,54.946,55.1051,54.9273,55.077,53710.0
2019-08-08 13:30:00,58.85,59.0,58.84,58.84,22932.0,55.077,55.2174,55.0677,55.0677,22932.0
2019-08-08 14:00:00,58.78,58.78,58.61,58.68,27828.0,55.0115,55.0115,54.8524,54.9179,27828.0
2019-08-08 14:30:00,58.66,58.88,58.64,58.87,25613.0,54.8992,55.1051,54.8805,55.0958,25613.0
2019-08-08 15:00:00,58.88,58.94,58.76,58.88,30370.0,55.1051,55.1613,54.9928,55.1051,30370.0
2019-08-08 15:30:00,58.87,58.98,58.71,58.87,107194.0,55.0958,55.1987,54.946,55.0958,107194.0
2019-08-09 09:30:00,58.52,58.52,57.73,57.87,9314.0,54.7682,54.7682,54.0288,54.1599,9314.0
2019-08-09 10:00:00,57.69,57.75,57.27,57.31,7702.0,53.9914,54.0476,53.5983,53.6358,7702.0
2019-08-09 10:30:00,57.2,57.4,57.1,57.28,7487.0,53.5328,53.72,53.4392,53.6077,7487.0
2019-08-09 11:00:00,57.21,57.25,56.93,56.93,10267.0,53.5422,53.5796,53.2801,53.2801,10267.0
2019-08-09 11:30:00,56.93,57.1,56.89,56.9,6180.0,53.2801,53.4392,53.2427,53.2521,6180.0
2019-08-09 12:00:00,56.96,57.04,56.83,56.89,7221.0,53.3082,53.3831,53.1865,53.2427,7221.0
2019-08-09 12:30:00,56.88,57.22,56.78,57.06,5050.0,53.2333,53.5515,53.1397,53.4018,5050.0
2019-08-09 13:00:00,57.0,57.1,56.9,57.07,8781.0,53.3456,53.4392,53.2521,53.4112,8781.0
2019-08-09 13:30:00,57.05,57.15,56.95,56.95,8137.0,53.3924,53.486,53.2988,53.2988,8137.0
2019-08-09 14:00:00,56.96,57.04,56.94,57.02,14908.0,53.3082,53.3831,53.2895,53.3644,14908.0
2019-08-09 14:30:00,57.05,57.05,56.87,56.94,10380.0,53.3924,53.3924,53.224,53.2895,10380.0
2019-08-09 15:00:00,56.92,57.15,56.91,56.99,12871.0,53.2708,53.486,53.2614,53.3363,12871.0
2019-08-09 15:30:00,56.98,57.08,56.74,56.79,52402.0,53.3269,53.4205,53.1023,53.1491,52402.0
2019-08-12 09:30:00,56.38,56.38,55.84,55.96,11321.0,52.7654,52.7654,52.26,52.3723,11321.0
2019-08-12 10:00:00,56.03,56.24,55.85,56.11,7826.0,52.4378,52.6344,52.2694,52.5127,7826.0
2019-08-12 10:30:00,56.13,56.21,56.05,56.09,4226.0,52.5314,52.6063,52.4566,52.494,4226.0
2019-08-12 11:00:00,56.07,56.11,55.64,55.81,15850.0,52.4753,52.5127,52.0728,52.2319,15850.0
2019-08-12 11:30:00,55.79,55.85,55.62,55.82,6390.0,52.2132,52.2694,52.0541,52.2413,6390.0
2019-08-12 12:00:00,55.79,55.79,55.54,55.69,7393.0,52.2132,52.2132,51.9792,52.1196,7393.0
2019-08-12 12:30:00,55.67,55.82,55.48,55.57,12234.0,52.1009,52.2413,51.9231,52.0073,12234.0
2019-08-12 13:00:00,55.53,55.55,55.44,55.5,5463.0,51.9699,51.9886,51.8857,51.9418,5463.0
2019-08-12 13:30:00,55.47,55.48,55.21,55.29,18260.0,51.9137,51.9231,51.6704,51.7453,18260.0
2019-08-12 14:00:00,55.27,55.39,55.24,55.24,7820.0,51.7266,51.8389,51.6985,51.6985,7820.0
2019-08-12 14:30:00,55.25,55.28,55.03,55.07,10718.0,51.7078,51.7359,51.5019,51.5394,10718.0
2019-08-12 15:00:00,55.11,55.24,55.07,55.18,18409.0,51.5768,51.6985,51.5394,51.6423,18409.0
2019-08-12 15:30:00,55.19,55.19,54.88,54.91,22216.0,51.6517,51.6517,51.3616,51.3896,22216.0
2019-08-13 09:30:00,54.77,56.43,54.69,56.35,46752.0,51.2586,52.8122,51.1837,52.7373,46752.0
2019-08-13 10:00:00,56.46,57.15,56.31,57.0,18485.0,52.8403,53.486,52.6999,53.3456,18485.0
2019-08-13 10:30:00,57.01,57.09,56.38,56.45,28179.0,53.355,53.4299,52.7654,52.8309,28179.0
2019-08-13 11:00:00,56.34,56.6,56.11,56.23,18244.0,52.728,52.9713,52.5127,52.625,18244.0
2019-08-13 11:30:00,56.19,56.34,56.07,56.34,14341.0,52.5876,52.728,52.4753,52.728,14341.0
2019-08-13 12:00:00,56.37,56.54,56.35,56.5,7906.0,52.756,52.9151,52.7373,52.8777,7906.0
2019-08-13 12:30:00,56.5,56.53,56.28,56.34,20580.0,52.8777,52.9058,52.6718,52.728,20580.0
2019-08-13 13:00:00,56.31,56.41,56.06,56.23,18787.0,52.6999,52.7935,52.4659,52.625,18787.0
2019-08-13 13:30:00,56.28,56.32,56.02,56.06,10886.0,52.6718,52.7092,52.4285,52.4659,10886.0
2019-08-13 14:00:00,56.07,56.09,55.85,55.96,22737.0,52.4753,52.494,52.2694,52.3723,22737.0
2019-08-13 14:30:00,55.95,56.04,55.87,55.88,33320.0,52.363,52.4472,52.2881,52.2974,33320.0
2019-08-13 15:00:00,55.88,56.09,55.8,56.08,18295.0,52.2974,52.494,52.2226,52.4846,18295.0
2019-08-13 15:30:00,56.09,56.09,55.81,55.98,55438.0,52.494,52.494,52.2319,52.391,55438.0
2019-08-14 09:30:00,55.11,55.29,54.68,55.2,58304.0,51.5768,51.7453,51.1744,51.661,58304.0
2019-08-14 10:00:00,55.17,55.44,55.14,55.41,45915.0,51.633,51.8857,51.6049,51.8576,45915.0
2019-08-14 10:30:00,55.39,55.43,55.05,55.08,56783.0,51.8389,51.8763,51.5207,51.5487,56783.0
2019-08-14 11:00:00,55.07,55.12,54.81,55.0,32609.0,51.5394,51.5862,51.296,51.4739,32609.0
2019-08-14 11:30:00,54.97,55.04,54.74,54.86,39430.0,51.4458,51.5113,51.2305,51.3428,39430.0
2019-08-14 12:00:00,54.89,54.94,54.73,54.77,20387.0,51.3709,51.4177,51.2212,51.2586,20387.0
2019-08-14 12:30:00,54.81,54.91,54.67,54.67,24504.0,51.296,51.3896,51.165,51.165,24504.0
2019-08-14 13:00:00,54.65,55.03,54.63,54.95,33143.0,51.1463,51.5019,51.1276,51.4271,33143.0
2019-08-14 13:30:00,54.96,55.03,54.85,54.96,49696.0,51.4364,51.5019,51.3335,51.4364,49696.0
2019-08-14 14:00:00,54.96,54.96,54.63,54.69,18847.0,51.4364,51.4364,51.1276,51.1837,18847.0
2019-08-14 14:30:00,54.67,54.82,54.59,54.71,24465.0,51.165,51.3054,51.0902,51.2025,24465.0
2019-08-14 15:00:00,54.72,54.94,54.51,54.8,46738.0,51.2118,51.4177,51.0153,51.2867,46738.0
2019-08-14 15:30:00,54.65,54.83,54.58,54.67,88732.0,51.1463,51.3148,51.0808,51.165,88732.0
2019-08-15 09:30:00,55.01,55.01,54.26,54.47,64766.0,51.4832,51.4832,50.7813,50.9778,64766.0
2019-08-15 10:00:00,54.57,54.63,54.26,54.3,39823.0,51.0714,51.1276,50.7813,50.8187,39823.0
2019-08-15 10:30:00,54.29,54.52,54.22,54.33,14400.0,50.8094,51.0246,50.7439,50.8468,14400.0
2019-08-15 11:00:00,54.32,54.51,54.31,54.48,23940.0,50.8375,51.0153,50.8281,50.9872,23940.0
2019-08-15 11:30:00,54.49,54.53,54.32,54.44,58438.0,50.9966,51.034,50.8375,50.9498,58438.0
2019-08-15 12:00:00,54.42,54.58,54.34,54.34,11411.0,50.9311,51.0808,50.8562,50.8562,11411.0
2019-08-15 12:30:00,54.34,54.39,54.27,54.36,30344.0,50.8562,50.903,50.7907,50.8749,30344.0
2019-08-15 13:00:00,54.35,54.46,54.23,54.24,19061.0,50.8655,50.9685,50.7532,50.7626,19061.0
2019-08-15 13:30:00,54.27,54.32,54.14,54.18,73531.0,50.7907,50.8375,50.669,50.7064,73531.0
2019-08-15 14:00:00,54.18,54.49,54.13,54.4,39145.0,50.7064,50.9966,50.6596,50.9123,39145.0
2019-08-15 14:30:00,54.36,54.44,54.3,54.36,8002.0,50.8749,50.9498,50.8187,50.8749,8002.0
2019-08-15 15:00:00,54.42,54.52,54.35,54.35,10968.0,50.9311,51.0246,50.8655,50.8655,10968.0
2019-08-15 15:30:00,54.33,54.69,54.29,54.42,69395.0,50.8468,51.1837,50.8094,50.9311,69395.0
2019-08-16 09:30:00,54.8,55.5,54.8,55.48,22677.0,51.2867,51.9418,51.2867,51.9231,22677.0
2019-08-16 10:00:00,55.39,56.02,55.24,55.81,56894.0,51.8389,52.4285,51.6985,52.2319,56894.0
2019-08-16 10:30:00,55.84,56.12,55.78,55.98,19883.0,52.26,52.5221,52.2039,52.391,19883.0
2019-08-16 11:00:00,55.93,56.15,55.9,56.07,14373.0,52.3442,52.5501,52.3162,52.4753,14373.0
2019-08-16 11:30:00,56.09,56.17,55.99,56.11,9485.0,52.494,52.5689,52.4004,52.5127,9485.0
2019-08-16 12:00:00,56.1,56.19,56.03,56.12,7625.0,52.5033,52.5876,52.4378,52.5221,7625.0
2019-08-16 12:30:00,56.09,56.23,56.09,56.16,7155.0,52.494,52.625,52.494,52.5595,7155.0
2019-08-16 13:00:00,56.11,56.2,56.07,56.19,6493.0,52.5127,52.5969,52.4753,52.5876,6493.0
2019-08-16 13:30:00,56.21,56.27,56.19,56.25,8908.0,52.6063,52.6624,52.5876,52.6437,8908.0
2019-08-16 14:00:00,56.25,56.47,56.21,56.27,17660.0,52.6437,52.8496,52.6063,52.6624,17660.0
2019-08-16 14:30:00,56.27,56.28,56.15,56.21,13094.0,52.6624,52.6718,52.5501,52.6063,13094.0
2019-08-16 15:00:00,56.19,56.24,56.1,56.15,10994.0,52.5876,52.6344,52.5033,52.5501,10994.0
2019-08-16 15:30:00,56.13,56.19,56.05,56.06,55228.0,52.5314,52.5876,52.4566,52.4659,55228.0
2019-08-19 09:30:00,57.02,57.32,56.65,57.23,21696.0,53.3644,53.6451,53.0181,53.5609,21696.0
2019-08-19 10:00:00,57.03,57.22,56.81,57.22,29544.0,53.3737,53.5515,53.1678,53.5515,29544.0
2019-08-19 10:30:00,57.2,57.33,57.1,57.31,34729.0,53.5328,53.6545,53.4392,53.6358,34729.0
2019-08-19 11:00:00,57.29,57.38,57.25,57.32,30782.0,53.6171,53.7013,53.5796,53.6451,30782.0
2019-08-19 11:30:00,57.3,57.4,57.23,57.38,34377.0,53.6264,53.72,53.5609,53.7013,34377.0
2019-08-19 12:00:00,57.36,57.45,57.31,57.4,27148.0,53.6826,53.7668,53.6358,53.72,27148.0
2019-08-19 12:30:00,57.4,57.44,57.34,57.4,17490.0,53.72,53.7574,53.6638,53.72,17490.0
2019-08-19 13:00:00,57.41,57.5,57.38,57.42,16281.0,53.7294,53.8136,53.7013,53.7387,16281.0
2019-08-19 13:30:00,57.4,57.52,57.38,57.41,21363.0,53.72,53.8323,53.7013,53.7294,21363.0
2019-08-19 14:00:00,57.41,57.46,57.36,57.45,27071.0,53.7294,53.7762,53.6826,53.7668,27071.0
2019-08-19 14:30:00,57.45,57.5,57.38,57.43,27694.0,53.7668,53.8136,53.7013,53.7481,27694.0
2019-08-19 15:00:00,57.44,57.46,57.33,57.36,28573.0,53.7574,53.7762,53.6545,53.6826,28573.0
2019-08-19 15:30:00,57.36,57.5,57.23,57.24,93850.0,53.6826,53.8136,53.5609,53.5703,93850.0
2019-08-20 09:30:00,56.98,56.98,56.32,56.85,16448.0,53.3269,53.3269,52.7092,53.2053,16448.0
2019-08-20 10:00:00,56.74,57.01,56.67,56.81,31943.0,53.1023,53.355,53.0368,53.1678,31943.0
2019-08-20 10:30:00,56.84,56.88,56.62,56.83,9900.0,53.1959,53.2333,52.99,53.1865,9900.0
2019-08-20 11:00:00,56.88,56.91,56.71,56.76,13029.0,53.2333,53.2614,53.0742,53.121,13029.0
2019-08-20 11:30:00,56.76,56.83,56.68,56.76,17811.0,53.121,53.1865,53.0462,53.121,17811.0
2019-08-20 12:00:00,56.77,56.84,56.76,56.81,12522.0,53.1304,53.1959,53.121,53.1678,12522.0
2019-08-20 12:30:00,56.81,57.02,56.74,57.01,17733.0,53.1678,53.3644,53.1023,53.355,17733.0
2019-08-20 13:00:00,57.0,57.05,56.98,56.98,9821.0,53.3456,53.3924,53.3269,53.3269,9821.0
2019-08-20 13:30:00,57.0,57.04,56.88,57.04,16562.0,53.3456,53.3831,53.2333,53.3831,16562.0
2019-08-20 14:00:00,57.03,57.06,56.94,57.03,16597.0,53.3737,53.4018,53.2895,53.3737,16597.0
2019-08-20 14:30:00,57.0,57.16,57.0,57.12,10869.0,53.3456,53.4954,53.3456,53.458,10869.0
2019-08-20 15:00:00,57.12,57.12,56.97,57.07,38182.0,53.458,53.458,53.3176,53.4112,38182.0
2019-08-20 15:30:00,57.09,57.1,56.89,56.9,72353.0,53.4299,53.4392,53.2427,53.2521,72353.0
2019-08-21 09:30:00,57.67,57.71,57.29,57.37,21959.0,53.9727,54.0101,53.6171,53.6919,21959.0
2019-08-21 10:00:00,57.41,57.5,57.13,57.21,17772.0,53.7294,53.8136,53.4673,53.5422,17772.0
2019-08-21 10:30:00,57.11,57.14,56.93,57.04,9709.0,53.4486,53.4767,53.2801,53.3831,9709.0
2019-08-21 11:00:00,56.98,57.16,56.94,57.09,10326.0,53.3269,53.4954,53.2895,53.4299,10326.0
2019-08-21 11:30:00,57.07,57.14,57.0,57.14,12772.0,53.4112,53.4767,53.3456,53.4767,12772.0
2019-08-21 12:00:00,57.18,57.19,57.09,57.15,6603.0,53.5141,53.5235,53.4299,53.486,6603.0
2019-08-21 12:30:00,57.13,57.18,57.01,57.15,5090.0,53.4673,53.5141,53.355,53.486,5090.0
2019-08-21 13:00:00,57.12,57.19,57.09,57.14,7250.0,53.458,53.5235,53.4299,53.4767,7250.0
2019-08-21 13:30:00,57.14,57.15,57.06,57.07,13741.0,53.4767,53.486,53.4018,53.4112,13741.0
2019-08-21 14:00:00,57.01,57.18,56.95,57.13,13222.0,53.355,53.5141,53.2988,53.4673,13222.0
2019-08-21 14:30:00,57.13,57.13,56.81,57.02,24422.0,53.4673,53.4673,53.1678,53.3644,24422.0
2019-08-21 15:00:00,57.01,57.11,56.96,57.0,16138.0,53.355,53.4486,53.3082,53.3456,16138.0
2019-08-21 15:30:00,57.02,57.06,56.84,56.98,71262.0,53.3644,53.4018,53.1959,53.3269,71262.0
2019-08-22 09:30:00,57.24,57.54,56.89,57.26,10943.0,53.5703,53.851,53.2427,53.589,10943.0
2019-08-22 10:00:00,57.15,57.22,56.67,56.77,17579.0,53.486,53.5515,53.0368,53.1304,17579.0
2019-08-22 10:30:00,56.76,56.77,56.5,56.55,19474.0,53.121,53.1304,52.8777,52.9245,19474.0
2019-08-22 11:00:00,56.59,57.14,56.59,56.99,45990.0,52.9619,53.4767,52.9619,53.3363,45990.0
2019-08-22 11:30:00,56.99,57.18,56.89,56.95,27917.0,53.3363,53.5141,53.2427,53.2988,27917.0
2019-08-22 12:00:00,57.02,57.18,57.01,57.09,4907.0,53.3644,53.5141,53.355,53.4299,4907.0
2019-08-22 12:30:00,57.12,57.17,57.01,57.06,2621.0,53.458,53.5047,53.355,53.4018,2621.0
2019-08-22 13:00:00,57.05,57.15,57.05,57.13,10365.0,53.3924,53.486,53.3924,53.4673,10365.0
2019-08-22 13:30:00,57.12,57.13,57.03,57.04,4304.0,53.458,53.4673,53.3737,53.3831,4304.0
2019-08-22 14:00:00,57.02,57.07,56.96,57.0,11161.0,53.3644,53.4112,53.3082,53.3456,11161.0
2019-08-22 14:30:00,57.0,57.09,56.97,57.01,10230.0,53.3456,53.4299,53.3176,53.355,10230.0
2019-08-22 15:00:00,57.0,57.05,56.85,56.88,24264.0,53.3456,53.3924,53.2053,53.2333,24264.0
2019-08-22 15:30:00,56.88,57.1,56.88,56.99,36413.0,53.2333,53.4392,53.2333,53.3363,36413.0
2019-08-23 09:30:00,56.35,56.53,55.98,56.21,13671.0,52.7373,52.9058,52.391,52.6063,13671.0
2019-08-23 10:00:00,56.21,56.55,56.14,56.45,9613.0,52.6063,52.9245,52.5408,52.8309,9613.0
2019-08-23 10:30:00,56.36,56.75,56.36,56.71,4794.0,52.7467,53.1117,52.7467,53.0742,4794.0
2019-08-23 11:00:00,56.51,56.51,55.6,55.86,41838.0,52.8871,52.8871,52.0354,52.2787,41838.0
2019-08-23 11:30:00,55.92,55.92,55.46,55.49,22717.0,52.3349,52.3349,51.9044,51.9325,22717.0
2019-08-23 12:00:00,55.49,55.91,55.35,55.75,36610.0,51.9325,52.3255,51.8014,52.1758,36610.0
2019-08-23 12:30:00,55.75,55.81,55.6,55.65,21346.0,52.1758,52.2319,52.0354,52.0822,21346.0
2019-08-23 13:00:00,55.58,55.69,55.4,55.49,38202.0,52.0167,52.1196,51.8482,51.9325,38202.0
2019-08-23 13:30:00,55.47,55.59,55.08,55.18,85349.0,51.9137,52.026,51.5487,51.6423,85349.0
2019-08-23 14:00:00,55.14,55.29,55.08,55.15,26852.0,51.6049,51.7453,51.5487,51.6143,26852.0
2019-08-23 14:30:00,55.16,55.21,54.89,55.14,23735.0,51.6236,51.6704,51.3709,51.6049,23735.0
2019-08-23 15:00:00,55.14,55.2,54.91,54.91,55102.0,51.6049,51.661,51.3896,51.3896,55102.0
2019-08-23 15:30:00,54.88,54.96,54.53,54.66,126727.0,51.3616,51.4364,51.034,51.1557,126727.0
2019-08-26 09:30:00,55.34,55.47,54.76,54.77,29720.0,51.7921,51.9137,51.2493,51.2586,29720.0
2019-08-26 10:00:00,54.72,54.92,54.71,54.83,10796.0,51.2118,51.399,51.2025,51.3148,10796.0
2019-08-26 10:30:00,54.84,54.84,54.56,54.67,12574.0,51.3241,51.3241,51.0621,51.165,12574.0
2019-08-26 11:00:00,54.68,54.83,54.62,54.8,11308.0,51.1744,51.3148,51.1182,51.2867,11308.0
2019-08-26 11:30:00,54.82,54.86,54.67,54.82,10212.0,51.3054,51.3428,51.165,51.3054,10212.0
2019-08-26 12:00:00,54.82,54.95,54.78,54.93,25909.0,51.3054,51.4271,51.268,51.4084,25909.0
2019-08-26 12:30:00,54.94,55.06,54.9,55.02,7308.0,51.4177,51.53,51.3803,51.4926,7308.0
2019-08-26 13:00:00,55.04,55.07,54.92,54.93,11332.0,51.5113,51.5394,51.399,51.4084,11332.0
2019-08-26 13:30:00,54.92,54.98,54.8,54.86,9174.0,51.399,51.4551,51.2867,51.3428,9174.0
2019-08-26 14:00:00,54.85,54.85,54.67,54.72,23003.0,51.3335,51.3335,51.165,51.2118,23003.0
2019-08-26 14:30:00,54.72,54.76,54.66,54.74,11646.0,51.2118,51.2493,51.1557,51.2305,11646.0
2019-08-26 15:00:00,54.75,54.82,54.68,54.7,23109.0,51.2399,51.3054,51.1744,51.1931,23109.0
2019-08-26 15:30:00,54.7,54.89,54.62,54.89,51253.0,51.1931,51.3709,51.1182,51.3709,51253.0
2019-08-27 09:30:00,55.15,55.28,54.83,54.83,7374.0,51.6143,51.7359,51.3148,51.3148,7374.0
2019-08-27 10:00:00,54.84,54.97,54.72,54.72,2705.0,51.3241,51.4458,51.2118,51.2118,2705.0
2019-08-27 10:30:00,54.79,54.85,54.61,54.61,5100.0,51.2773,51.3335,51.1089,51.1089,5100.0
2019-08-27 11:00:00,54.56,54.67,54.37,54.38,7251.0,51.0621,51.165,50.8843,50.8936,7251.0
2019-08-27 11:30:00,54.38,54.59,54.34,54.47,6700.0,50.8936,51.0902,50.8562,50.9778,6700.0
2019-08-27 12:00:00,54.45,54.46,54.26,54.39,8180.0,50.9591,50.9685,50.7813,50.903,8180.0
2019-08-27 12:30:00,54.38,54.42,54.21,54.25,5716.0,50.8936,50.9311,50.7345,50.772,5716.0
2019-08-27 13:00:00,54.21,54.37,54.21,54.36,4495.0,50.7345,50.8843,50.7345,50.8749,4495.0
2019-08-27 13:30:00,54.35,54.56,54.32,54.42,8471.0,50.8655,51.0621,50.8375,50.9311,8471.0
2019-08-27 14:00:00,54.42,54.44,54.23,54.23,7110.0,50.9311,50.9498,50.7532,50.7532,7110.0
2019-08-27 14:30:00,54.17,54.29,54.11,54.22,12457.0,50.6971,50.8094,50.6409,50.7439,12457.0
2019-08-27 15:00:00,54.24,54.33,54.11,54.15,26757.0,50.7626,50.8468,50.6409,50.6784,26757.0
2019-08-27 15:30:00,54.13,54.27,54.07,54.2,118444.0,50.6596,50.7907,50.6035,50.7252,118444.0
2019-08-28 09:30:00,54.0,54.34,53.65,54.34,5106.0,50.538,50.8562,50.2104,50.8562,5106.0
2019-08-28 10:00:00,54.34,54.41,54.05,54.23,8112.0,50.8562,50.9217,50.5848,50.7532,8112.0
2019-08-28 10:30:00,54.25,54.64,54.25,54.56,9909.0,50.772,51.1369,50.772,51.0621,9909.0
2019-08-28 11:00:00,54.58,54.91,54.57,54.91,9146.0,51.0808,51.3896,51.0714,51.3896,9146.0
2019-08-28 11:30:00,54.9,55.02,54.82,54.9,19214.0,51.3803,51.4926,51.3054,51.3803,19214.0
2019-08-28 12:00:00,54.84,54.9,54.8,54.8,3188.0,51.3241,51.3803,51.2867,51.2867,3188.0
2019-08-28 12:30:00,54.82,55.0,54.76,54.91,8402.0,51.3054,51.4739,51.2493,51.3896,8402.0
2019-08-28 13:00:00,54.88,54.89,54.68,54.76,6992.0,51.3616,51.3709,51.1744,51.2493,6992.0
2019-08-28 13:30:00,54.76,54.84,54.74,54.76,6973.0,51.2493,51.3241,51.2305,51.2493,6973.0
2019-08-28 14:00:00,54.79,54.82,54.74,54.82,9550.0,51.2773,51.3054,51.2305,51.3054,9550.0
2019-08-28 14:30:00,54.82,54.92,54.78,54.87,11400.0,51.3054,51.399,51.268,51.3522,11400.0
2019-08-28 15:00:00,54.85,54.88,54.66,54.68,20058.0,51.3335,51.3616,51.1557,51.1744,20058.0
2019-08-28 15:30:00,54.69,54.78,54.66,54.69,40560.0,51.1837,51.268,51.1557,51.1837,40560.0
2019-08-29 09:30:00,55.5,55.92,55.24,55.87,74063.0,51.9418,52.3349,51.6985,52.2881,74063.0
2019-08-29 10:00:00,55.81,56.25,55.76,56.11,15448.0,52.2319,52.6437,52.1851,52.5127,15448.0
2019-08-29 10:30:00,56.09,56.09,55.71,56.02,11923.0,52.494,52.494,52.1383,52.4285,11923.0
2019-08-29 11:00:00,56.04,56.17,55.97,56.17,11477.0,52.4472,52.5689,52.3817,52.5689,11477.0
2019-08-29 11:30:00,56.15,56.63,56.15,56.57,29284.0,52.5501,52.9994,52.5501,52.9432,29284.0
2019-08-29 12:00:00,56.58,56.7,56.46,56.62,24064.0,52.9526,53.0649,52.8403,52.99,24064.0
2019-08-29 12:30:00,56.58,56.73,56.58,56.6,17141.0,52.9526,53.093,52.9526,52.9713,17141.0
2019-08-29 13:00:00,56.6,56.62,56.48,56.54,7565.0,52.9713,52.99,52.859,52.9151,7565.0
2019-08-29 13:30:00,56.54,56.7,56.5,56.69,14131.0,52.9151,53.0649,52.8777,53.0555,14131.0
2019-08-29 14:00:00,56.69,56.78,56.68,56.76,16548.0,53.0555,53.1397,53.0462,53.121,16548.0
2019-08-29 14:30:00,56.77,56.82,56.68,56.72,49078.0,53.1304,53.1772,53.0462,53.0836,49078.0
2019-08-29 15:00:00,56.72,56.72,56.57,56.57,111487.0,53.0836,53.0836,52.9432,52.9432,111487.0
2019-08-29 15:30:00,56.57,56.64,56.53,56.57,90743.0,52.9432,53.0087,52.9058,52.9432,90743.0
2019-08-30 09:30:00,57.03,57.09,56.9,57.08,4272.0,53.3737,53.4299,53.2521,53.4205,4272.0
2019-08-30 10:00:00,57.09,57.28,57.09,57.2,11570.0,53.4299,53.6077,53.4299,53.5328,11570.0
2019-08-30 10:30:00,57.17,57.26,57.03,57.05,3680.0,53.5047,53.589,53.3737,53.3924,3680.0
2019-08-30 11:00:00,57.03,57.03,56.6,56.63,23542.0,53.3737,53.3737,52.9713,52.9994,23542.0
2019-08-30 11:30:00,56.74,57.13,56.74,57.1,9572.0,53.1023,53.4673,53.1023,53.4392,9572.0
2019-08-30 12:00:00,57.1,57.13,56.99,57.1,9168.0,53.4392,53.4673,53.3363,53.4392,9168.0
2019-08-30 12:30:00,57.11,57.13,56.98,57.05,6857.0,53.4486,53.4673,53.3269,53.3924,6857.0
2019-08-30 13:00:00,57.05,57.05,56.93,56.93,7039.0,53.3924,53.3924,53.2801,53.2801,7039.0
2019-08-30 13:30:00,56.94,56.96,56.77,56.8,7607.0,53.2895,53.3082,53.1304,53.1585,7607.0
2019-08-30 14:00:00,56.84,56.87,56.78,56.79,19798.0,53.1959,53.224,53.1397,53.1491,19798.0
2019-08-30 14:30:00,56.8,56.83,56.7,56.72,9371.0,53.1585,53.1865,53.0649,53.0836,9371.0
2019-08-30 15:00:00,56.74,56.87,56.67,56.87,8748.0,53.1023,53.224,53.0368,53.224,8748.0
2019-08-30 15:30:00,56.87,56.95,56.77,56.88,32643.0,53.224,53.2988,53.1304,53.2333,32643.0
2019-09-03 09:30:00,56.28,56.36,55.99,56.14,25215.0,52.6718,52.7467,52.4004,52.5408,25215.0
2019-09-03 10:00:00,55.94,55.95,55.29,55.35,30674.0,52.3536,52.363,51.7453,51.8014,30674.0
2019-09-03 10:30:00,55.31,55.4,54.98,55.14,14899.0,51.764,51.8482,51.4551,51.6049,14899.0
2019-09-03 11:00:00,55.14,55.15,54.65,54.91,14496.0,51.6049,51.6143,51.1463,51.3896,14496.0
2019-09-03 11:30:00,54.95,55.29,54.87,55.19,23748.0,51.4271,51.7453,51.3522,51.6517,23748.0
2019-09-03 12:00:00,55.19,55.33,55.16,55.2,11500.0,51.6517,51.7827,51.6236,51.661,11500.0
2019-09-03 12:30:00,55.14,55.16,54.88,54.88,10722.0,51.6049,51.6236,51.3616,51.3616,10722.0
2019-09-03 13:00:00,54.91,54.91,54.71,54.77,16088.0,51.3896,51.3896,51.2025,51.2586,16088.0
2019-09-03 13:30:00,54.78,54.79,54.56,54.65,23391.0,51.268,51.2773,51.0621,51.1463,23391.0
2019-09-03 14:00:00,54.63,54.81,54.61,54.74,18306.0,51.1276,51.296,51.1089,51.2305,18306.0
2019-09-03 14:30:00,54.73,54.84,54.7,54.84,17883.0,51.2212,51.3241,51.1931,51.3241,17883.0
2019-09-03 15:00:00,54.84,55.06,54.81,55.02,25222.0,51.3241,51.53,51.296,51.4926,25222.0
2019-09-03 15:30:00,55.04,55.25,54.99,55.19,56714.0,51.5113,51.7078,51.4645,51.6517,56714.0
2019-09-04 09:30:00,55.94,56.23,55.69,55.9,12538.0,52.3536,52.625,52.1196,52.3162,12538.0
2019-09-04 10:00:00,56.06,56.11,55.72,55.8,8452.0,52.4659,52.5127,52.1477,52.2226,8452.0
2019-09-04 10:30:00,55.84,56.08,55.84,56.0,6605.0,52.26,52.4846,52.26,52.4098,6605.0
2019-09-04 11:00:00,56.03,56.03,55.71,55.76,10284.0,52.4378,52.4378,52.1383,52.1851,10284.0
2019-09-04 11:30:00,55.78,55.84,55.73,55.76,4972.0,52.2039,52.26,52.1571,52.1851,4972.0
2019-09-04 12:00:00,55.79,55.82,55.63,55.7,3610.0,52.2132,52.2413,52.0635,52.129,3610.0
2019-09-04 12:30:00,55.7,55.86,55.7,55.71,7464.0,52.129,52.2787,52.129,52.1383,7464.0
2019-09-04 13:00:00,55.73,55.85,55.69,55.84,9350.0,52.1571,52.2694,52.1196,52.26,9350.0
2019-09-04 13:30:00,55.85,55.87,55.68,55.71,6993.0,52.2694,52.2881,52.1103,52.1383,6993.0
2019-09-04 14:00:00,55.71,55.91,55.71,55.84,9718.0,52.1383,52.3255,52.1383,52.26,9718.0
2019-09-04 14:30:00,55.83,55.92,55.78,55.92,19949.0,52.2507,52.3349,52.2039,52.3349,19949.0
2019-09-04 15:00:00,55.92,56.05,55.91,56.01,24385.0,52.3349,52.4566,52.3255,52.4191,24385.0
2019-09-04 15:30:00,56.03,56.12,55.92,56.03,69892.0,52.4378,52.5221,52.3349,52.4378,69892.0
2019-09-05 09:30:00,56.85,57.52,56.85,57.48,16036.0,53.2053,53.8323,53.2053,53.7949,16036.0
2019-09-05 10:00:00,57.5,58.32,57.5,58.07,29036.0,53.8136,54.581,53.8136,54.347,29036.0
2019-09-05 10:30:00,58.08,58.27,58.03,58.04,17880.0,54.3564,54.5342,54.3096,54.319,17880.0
2019-09-05 11:00:00,58.06,58.4,58.06,58.27,19390.0,54.3377,54.6559,54.3377,54.5342,19390.0
2019-09-05 11:30:00,58.27,58.44,58.15,58.16,17709.0,54.5342,54.6933,54.4219,54.4313,17709.0
2019-09-05 12:00:00,58.14,58.14,57.84,57.86,5638.0,54.4126,54.4126,54.1318,54.1505,5638.0
2019-09-05 12:30:00,57.84,58.09,57.84,58.06,10708.0,54.1318,54.3658,54.1318,54.3377,10708.0
2019-09-05 13:00:00,58.1,58.25,57.92,58.25,7034.0,54.3751,54.5155,54.2067,54.5155,7034.0
2019-09-05 13:30:00,58.24,58.62,58.23,58.53,13183.0,54.5061,54.8618,54.4968,54.7776,13183.0
2019-09-05 14:00:00,58.51,58.71,58.46,58.59,13643.0,54.7588,54.946,54.712,54.8337,13643.0
2019-09-05 14:30:00,58.59,58.75,58.52,58.7,15894.0,54.8337,54.9834,54.7682,54.9367,15894.0
2019-09-05 15:00:00,58.71,58.8,58.51,58.63,29594.0,54.946,55.0302,54.7588,54.8711,29594.0
2019-09-05 15:30:00,58.64,58.68,58.36,58.41,97710.0,54.8805,54.9179,54.6185,54.6652,97710.0
2019-09-06 09:30:00,58.51,58.79,58.08,58.78,19290.0,54.7588,55.0209,54.3564,55.0115,19290.0
2019-09-06 10:00:00,58.67,59.16,58.66,59.0,57986.0,54.9086,55.3672,54.8992,55.2174,57986.0
2019-09-06 10:30:00,59.05,59.18,58.93,59.03,20168.0,55.2642,55.3859,55.1519,55.2455,20168.0
2019-09-06 11:00:00,59.01,59.05,58.86,59.04,15819.0,55.2268,55.2642,55.0864,55.2549,15819.0
2019-09-06 11:30:00,59.0,59.11,58.94,59.11,23218.0,55.2174,55.3204,55.1613,55.3204,23218.0
2019-09-06 12:00:00,59.12,59.21,59.12,59.13,11294.0,55.3297,55.414,55.3297,55.3391,11294.0
2019-09-06 12:30:00,59.14,59.15,59.0,59.15,19011.0,55.3484,55.3578,55.2174,55.3578,19011.0
2019-09-06 13:00:00,59.14,59.22,59.12,59.15,19739.0,55.3484,55.4233,55.3297,55.3578,19739.0
2019-09-06 13:30:00,59.16,59.19,59.09,59.16,11235.0,55.3672,55.3952,55.3017,55.3672,11235.0
2019-09-06 14:00:00,59.16,59.16,58.97,58.99,14880.0,55.3672,55.3672,55.1893,55.2081,14880.0
2019-09-06 14:30:00,58.98,59.0,58.79,58.8,16171.0,55.1987,55.2174,55.0209,55.0302,16171.0
2019-09-06 15:00:00,58.8,59.07,58.8,59.01,31413.0,55.0302,55.2829,55.0302,55.2268,31413.0
2019-09-06 15:30:00,59.02,59.06,58.84,58.87,80353.0,55.2361,55.2736,55.0677,55.0958,80353.0
2019-09-09 09:30:00,59.07,59.35,58.67,59.25,18321.0,55.4178,55.6805,55.0425,55.5866,18321.0
2019-09-09 10:00:00,59.31,59.64,59.23,59.64,18246.0,55.6429,55.9525,55.5679,55.9525,18246.0
2019-09-09 10:30:00,59.69,60.11,59.6,60.04,23176.0,55.9994,56.3935,55.915,56.3278,23176.0
2019-09-09 11:00:00,60.07,60.11,59.9,60.0,29845.0,56.3559,56.3935,56.1965,56.2903,29845.0
2019-09-09 11:30:00,59.97,60.02,59.9,60.02,24478.0,56.2621,56.309,56.1965,56.309,24478.0
2019-09-09 12:00:00,60.04,60.14,59.69,59.69,20163.0,56.3278,56.4216,55.9994,55.9994,20163.0
2019-09-09 12:30:00,59.7,59.93,59.54,59.89,19620.0,56.0088,56.2246,55.8587,56.1871,19620.0
2019-09-09 13:00:00,59.9,59.92,59.63,59.67,11313.0,56.1965,56.2152,55.9431,55.9807,11313.0
2019-09-09 13:30:00,59.62,59.82,59.6,59.79,27705.0,55.9338,56.1214,55.915,56.0933,27705.0
2019-09-09 14:00:00,59.81,60.11,59.79,60.06,28656.0,56.112,56.3935,56.0933,56.3466,28656.0
2019-09-09 14:30:00,60.07,60.2,60.07,60.1,26203.0,56.3559,56.4779,56.3559,56.3841,26203.0
2019-09-09 15:00:00,60.09,60.37,60.08,60.2,40238.0,56.3747,56.6374,56.3653,56.4779,40238.0
2019-09-09 15:30:00,60.2,60.36,60.11,60.23,106861.0,56.4779,56.628,56.3935,56.506,106861.0
2019-09-10 09:30:00,60.25,60.6,59.81,60.34,28589.0,56.5248,56.8532,56.112,56.6092,28589.0
2019-09-10 10:00:00,60.37,60.6,60.34,60.4,8621.0,56.6374,56.8532,56.6092,56.6655,8621.0
2019-09-10 10:30:00,60.39,60.64,60.37,60.6,15247.0,56.6562,56.8907,56.6374,56.8532,15247.0
2019-09-10 11:00:00,60.61,60.83,60.55,60.64,15999.0,56.8626,57.069,56.8063,56.8907,15999.0
2019-09-10 11:30:00,60.61,61.05,60.59,60.99,38780.0,56.8626,57.2753,56.8438,57.2191,38780.0
2019-09-10 12:00:00,61.0,61.0,60.7,60.93,14334.0,57.2284,57.2284,56.947,57.1628,14334.0
2019-09-10 12:30:00,60.95,61.1,60.95,60.98,22901.0,57.1815,57.3223,57.1815,57.2097,22901.0
2019-09-10 13:00:00,60.96,61.21,60.92,61.19,54776.0,57.1909,57.4255,57.1534,57.4067,54776.0
2019-09-10 13:30:00,61.21,61.47,61.19,61.42,19623.0,57.4255,57.6694,57.4067,57.6225,19623.0
2019-09-10 14:00:00,61.39,61.41,61.26,61.41,19905.0,57.5943,57.6131,57.4724,57.6131,19905.0
2019-09-10 14:30:00,61.44,61.47,61.34,61.44,18292.0,57.6412,57.6694,57.5474,57.6412,18292.0
2019-09-10 15:00:00,61.44,61.59,61.44,61.55,33560.0,57.6412,57.782,57.6412,57.7444,33560.0
2019-09-10 15:30:00,61.55,61.87,61.54,61.87,143116.0,57.7444,58.0446,57.7351,58.0446,143116.0
2019-09-11 09:30:00,62.07,62.14,61.06,61.84,12618.0,58.2323,58.298,57.2847,58.0165,12618.0
2019-09-11 10:00:00,61.84,61.85,61.35,61.5,49121.0,58.0165,58.0259,57.5568,57.6975,49121.0
2019-09-11 10:30:00,61.51,61.62,61.39,61.62,21189.0,57.7069,57.8101,57.5943,57.8101,21189.0
2019-09-11 11:00:00,61.64,61.66,61.2,61.23,19701.0,57.8289,57.8476,57.4161,57.4442,19701.0
2019-09-11 11:30:00,61.23,61.51,61.18,61.29,15294.0,57.4442,57.7069,57.3973,57.5005,15294.0
2019-09-11 12:00:00,61.33,61.39,61.19,61.27,30169.0,57.538,57.5943,57.4067,57.4817,30169.0
2019-09-11 12:30:00,61.28,61.28,60.87,61.08,33644.0,57.4911,57.4911,57.1065,57.3035,33644.0
2019-09-11 13:00:00,61.12,61.3,61.04,61.23,11276.0,57.341,57.5099,57.266,57.4442,11276.0
2019-09-11 13:30:00,61.25,61.39,61.17,61.21,33223.0,57.463,57.5943,57.3879,57.4255,33223.0
2019-09-11 14:00:00,61.23,61.54,61.16,61.52,61181.0,57.4442,57.7351,57.3785,57.7163,61181.0
2019-09-11 14:30:00,61.54,61.57,61.36,61.45,50017.0,57.7351,57.7632,57.5662,57.6506,50017.0
2019-09-11 15:00:00,61.46,61.72,61.43,61.6,113548.0,57.66,57.9039,57.6319,57.7913,113548.0
2019-09-11 15:30:00,61.6,61.91,61.5,61.79,174411.0,57.7913,58.0822,57.6975,57.9696,174411.0
2019-09-12 09:30:00,61.8,61.8,60.81,60.89,20875.0,57.979,57.979,57.0502,57.1252,20875.0
2019-09-12 10:00:00,60.83,61.61,60.73,61.47,92114.0,57.069,57.8007,56.9751,57.6694,92114.0
2019-09-12 10:30:00,61.41,61.48,60.68,60.68,30187.0,57.6131,57.6788,56.9282,56.9282,30187.0
2019-09-12 11:00:00,60.62,60.89,60.54,60.8,10866.0,56.8719,57.1252,56.7969,57.0408,10866.0
2019-09-12 11:30:00,60.8,61.25,60.78,61.02,18638.0,57.0408,57.463,57.022,57.2472,18638.0
2019-09-12 12:00:00,61.02,61.18,60.91,61.13,18122.0,57.2472,57.3973,57.144,57.3504,18122.0
2019-09-12 12:30:00,61.14,61.44,61.14,61.35,12930.0,57.3598,57.6412,57.3598,57.5568,12930.0
2019-09-12 13:00:00,61.39,61.54,61.23,61.27,11668.0,57.5943,57.7351,57.4442,57.4817,11668.0
2019-09-12 13:30:00,61.28,61.39,61.13,61.26,35215.0,57.4911,57.5943,57.3504,57.4724,35215.0
2019-09-12 14:00:00,61.26,61.26,61.07,61.2,21590.0,57.4724,57.4724,57.2941,57.4161,21590.0
2019-09-12 14:30:00,61.19,61.4,61.16,61.26,21614.0,57.4067,57.6037,57.3785,57.4724,21614.0
2019-09-12 15:00:00,61.25,61.31,61.18,61.27,21124.0,57.463,57.5193,57.3973,57.4817,21124.0
2019-09-12 15:30:00,61.27,61.31,61.0,61.06,60797.0,57.4817,57.5193,57.2284,57.2847,60797.0
2019-09-13 09:30:00,61.68,62.11,61.14,61.37,11606.0,57.8664,58.2698,57.3598,57.5756,11606.0
2019-09-13 10:00:00,61.33,61.54,61.08,61.51,17933.0,57.538,57.7351,57.3035,57.7069,17933.0
2019-09-13 10:30:00,61.51,61.77,61.51,61.53,31399.0,57.7069,57.9508,57.7069,57.7257,31399.0
2019-09-13 11:00:00,61.54,61.69,61.51,61.6,16061.0,57.7351,57.8758,57.7069,57.7913,16061.0
2019-09-13 11:30:00,61.63,61.68,61.51,61.58,26096.0,57.8195,57.8664,57.7069,57.7726,26096.0
2019-09-13 12:00:00,61.55,61.7,61.53,61.69,15916.0,57.7444,57.8852,57.7257,57.8758,15916.0
2019-09-13 12:30:00,61.7,61.88,61.62,61.62,17326.0,57.8852,58.054,57.8101,57.8101,17326.0
2019-09-13 13:00:00,61.58,61.65,61.48,61.51,17503.0,57.7726,57.8383,57.6788,57.7069,17503.0
2019-09-13 13:30:00,61.52,61.53,61.35,61.48,15055.0,57.7163,57.7257,57.5568,57.6788,15055.0
2019-09-13 14:00:00,61.52,61.65,61.48,61.64,21274.0,57.7163,57.8383,57.6788,57.8289,21274.0
2019-09-13 14:30:00,61.64,61.82,61.62,61.75,98313.0,57.8289,57.9977,57.8101,57.9321,98313.0
2019-09-13 15:00:00,61.75,61.78,61.7,61.76,55289.0,57.9321,57.9602,57.8852,57.9415,55289.0
2019-09-13 15:30:00,61.76,61.97,61.66,61.69,74726.0,57.9415,58.1385,57.8476,57.8758,74726.0
2019-09-16 09:30:00,62.0,62.47,61.69,62.25,65926.0,58.1666,58.6076,57.8758,58.4012,65926.0
2019-09-16 10:00:00,62.25,62.52,62.17,62.4,51005.0,58.4012,58.6545,58.3261,58.5419,51005.0
2019-09-16 10:30:00,62.37,62.49,62.15,62.19,118450.0,58.5137,58.6263,58.3073,58.3449,118450.0
2019-09-16 11:00:00,62.22,62.28,62.11,62.17,16508.0,58.373,58.4293,58.2698,58.3261,16508.0
2019-09-16 11:30:00,62.14,62.2,61.71,61.73,18587.0,58.298,58.3542,57.8945,57.9133,18587.0
2019-09-16 12:00:00,61.77,62.01,61.77,62.0,15819.0,57.9508,58.176,57.9508,58.1666,15819.0
2019-09-16 12:30:00,62.05,62.06,61.92,62.0,11517.0,58.2135,58.2229,58.0916,58.1666,11517.0
2019-09-16 13:00:00,61.97,62.04,61.9,61.98,14375.0,58.1385,58.2041,58.0728,58.1478,14375.0
2019-09-16 13:30:00,62.01,62.06,61.78,61.9,11371.0,58.176,58.2229,57.9602,58.0728,11371.0
2019-09-16 14:00:00,61.92,62.01,61.87,62.0,16576.0,58.0916,58.176,58.0446,58.1666,16576.0
2019-09-16 14:30:00,61.99,62.05,61.88,61.92,16371.0,58.1572,58.2135,58.054,58.0916,16371.0
2019-09-16 15:00:00,61.95,62.0,61.89,61.97,93041.0,58.1197,58.1666,58.0634,58.1385,93041.0
2019-09-16 15:30:00,61.95,62.03,61.89,61.92,63910.0,58.1197,58.1948,58.0634,58.0916,63910.0
2019-09-17 09:30:00,61.63,61.63,60.8,61.17,37790.0,57.8195,57.8195,57.0408,57.3879,37790.0
2019-09-17 10:00:00,61.11,61.26,60.86,61.15,11509.0,57.3316,57.4724,57.0971,57.3692,11509.0
2019-09-17 10:30:00,61.15,61.25,61.05,61.05,32604.0,57.3692,57.463,57.2753,57.2753,32604.0
2019-09-17 11:00:00,61.04,61.32,61.04,61.2,6090.0,57.266,57.5287,57.266,57.4161,6090.0
2019-09-17 11:30:00,61.23,61.34,61.22,61.26,2791.0,57.4442,57.5474,57.4348,57.4724,2791.0
2019-09-17 12:00:00,61.27,61.39,61.23,61.37,152830.0,57.4817,57.5943,57.4442,57.5756,152830.0
2019-09-17 12:30:00,61.34,61.37,61.11,61.15,8749.0,57.5474,57.5756,57.3316,57.3692,8749.0
2019-09-17 13:00:00,61.11,61.25,61.08,61.23,5716.0,57.3316,57.463,57.3035,57.4442,5716.0
2019-09-17 13:30:00,61.24,61.48,61.24,61.43,9994.0,57.4536,57.6788,57.4536,57.6319,9994.0
2019-09-17 14:00:00,61.47,61.5,61.26,61.26,7082.0,57.6694,57.6975,57.4724,57.4724,7082.0
2019-09-17 14:30:00,61.27,61.27,61.14,61.17,9467.0,57.4817,57.4817,57.3598,57.3879,9467.0
2019-09-17 15:00:00,61.19,61.32,61.19,61.31,6622.0,57.4067,57.5287,57.4067,57.5193,6622.0
2019-09-17 15:30:00,61.32,61.55,61.31,61.41,42323.0,57.5287,57.7444,57.5193,57.6131,42323.0
2019-09-18 09:30:00,61.1,61.29,60.65,61.2,6408.0,57.3223,57.5005,56.9001,57.4161,6408.0
2019-09-18 10:00:00,61.11,61.43,61.05,61.36,15470.0,57.3316,57.6319,57.2753,57.5662,15470.0
2019-09-18 10:30:00,61.38,61.47,61.25,61.31,8536.0,57.5849,57.6694,57.463,57.5193,8536.0
2019-09-18 11:00:00,61.28,61.36,61.16,61.17,8327.0,57.4911,57.5662,57.3785,57.3879,8327.0
2019-09-18 11:30:00,61.06,61.06,60.8,60.89,35765.0,57.2847,57.2847,57.0408,57.1252,35765.0
2019-09-18 12:00:00,60.96,61.07,60.95,60.97,4581.0,57.1909,57.2941,57.1815,57.2003,4581.0
2019-09-18 12:30:00,61.0,61.13,61.0,61.12,4684.0,57.2284,57.3504,57.2284,57.341,4684.0
2019-09-18 13:00:00,61.12,61.16,60.97,61.0,7916.0,57.341,57.3785,57.2003,57.2284,7916.0
2019-09-18 13:30:00,60.97,61.16,60.91,61.06,8394.0,57.2003,57.3785,57.144,57.2847,8394.0
2019-09-18 14:00:00,60.93,61.12,60.69,60.69,7614.0,57.1628,57.341,56.9376,56.9376,7614.0
2019-09-18 14:30:00,60.67,60.82,60.57,60.69,12979.0,56.9188,57.0596,56.825,56.9376,12979.0
2019-09-18 15:00:00,60.72,61.04,60.56,61.04,20066.0,56.9658,57.266,56.8156,57.266,20066.0
2019-09-18 15:30:00,61.06,61.29,61.06,61.25,63150.0,57.2847,57.5005,57.2847,57.463,63150.0
2019-09-19 09:30:00,61.43,61.62,60.64,60.98,9857.0,57.6319,57.8101,56.8907,57.2097,9857.0
2019-09-19 10:00:00,61.07,61.37,60.74,60.74,11944.0,57.2941,57.5756,56.9845,56.9845,11944.0
2019-09-19 10:30:00,60.8,61.28,60.8,61.25,17647.0,57.0408,57.4911,57.0408,57.463,17647.0
2019-09-19 11:00:00,61.24,61.36,61.02,61.02,15347.0,57.4536,57.5662,57.2472,57.2472,15347.0
2019-09-19 11:30:00,61.02,61.2,60.99,61.02,17817.0,57.2472,57.4161,57.2191,57.2472,17817.0
2019-09-19 12:00:00,61.04,61.11,60.83,60.87,27831.0,57.266,57.3316,57.069,57.1065,27831.0
2019-09-19 12:30:00,60.87,61.07,60.86,60.97,11772.0,57.1065,57.2941,57.0971,57.2003,11772.0
2019-09-19 13:00:00,60.95,61.08,60.93,60.99,17964.0,57.1815,57.3035,57.1628,57.2191,17964.0
2019-09-19 13:30:00,60.97,60.97,60.74,60.79,18630.0,57.2003,57.2003,56.9845,57.0314,18630.0
2019-09-19 14:00:00,60.8,60.9,60.79,60.86,26921.0,57.0408,57.1346,57.0314,57.0971,26921.0
2019-09-19 14:30:00,60.85,60.85,60.56,60.59,23001.0,57.0877,57.0877,56.8156,56.8438,23001.0
2019-09-19 15:00:00,60.57,60.64,60.46,60.63,40417.0,56.825,56.8907,56.7218,56.8813,40417.0
2019-09-19 15:30:00,60.64,60.72,60.54,60.65,152640.0,56.8907,56.9658,56.7969,56.9001,152640.0
2019-09-20 09:30:00,60.73,61.0,60.57,60.68,56863.0,56.9751,57.2284,56.825,56.9282,56863.0
2019-09-20 10:00:00,60.58,60.64,60.15,60.37,10639.0,56.8344,56.8907,56.431,56.6374,10639.0
2019-09-20 10:30:00,60.36,60.61,60.36,60.56,16072.0,56.628,56.8626,56.628,56.8156,16072.0
2019-09-20 11:00:00,60.56,60.72,60.49,60.72,8793.0,56.8156,56.9658,56.75,56.9658,8793.0
2019-09-20 11:30:00,60.68,60.99,60.65,60.9,10583.0,56.9282,57.2191,56.9001,57.1346,10583.0
2019-09-20 12:00:00,60.9,60.94,60.84,60.88,5703.0,57.1346,57.1721,57.0783,57.1159,5703.0
2019-09-20 12:30:00,60.84,60.86,60.78,60.84,6503.0,57.0783,57.0971,57.022,57.0783,6503.0
2019-09-20 13:00:00,60.8,60.88,59.98,60.36,20920.0,57.0408,57.1159,56.2715,56.628,20920.0
2019-09-20 13:30:00,60.29,60.31,60.1,60.22,7186.0,56.5623,56.5811,56.3841,56.4967,7186.0
2019-09-20 14:00:00,60.27,60.36,60.09,60.2,7417.0,56.5436,56.628,56.3747,56.4779,7417.0
2019-09-20 14:30:00,60.16,60.28,60.16,60.21,10849.0,56.4404,56.553,56.4404,56.4873,10849.0
2019-09-20 15:00:00,60.19,60.21,59.79,59.81,22790.0,56.4685,56.4873,56.0933,56.112,22790.0
2019-09-20 15:30:00,59.82,59.82,59.54,59.59,101858.0,56.1214,56.1214,55.8587,55.9056,101858.0
2019-09-23 09:30:00,59.13,59.65,58.89,59.46,13380.0,55.4741,55.9619,55.2489,55.7837,13380.0
2019-09-23 10:00:00,59.44,59.55,59.19,59.55,10129.0,55.7649,55.8681,55.5304,55.8681,10129.0
2019-09-23 10:30:00,59.59,59.67,59.46,59.48,14284.0,55.9056,55.9807,55.7837,55.8024,14284.0
2019-09-23 11:00:00,59.54,59.76,59.54,59.7,5447.0,55.8587,56.0651,55.8587,56.0088,5447.0
2019-09-23 11:30:00,59.73,59.78,59.56,59.65,6699.0,56.037,56.0839,55.8775,55.9619,6699.0
2019-09-23 12:00:00,59.57,59.81,59.56,59.8,4682.0,55.8869,56.112,55.8775,56.1026,4682.0
2019-09-23 12:30:00,59.8,59.89,59.71,59.73,12794.0,56.1026,56.1871,56.0182,56.037,12794.0
2019-09-23 13:00:00,59.76,59.82,59.71,59.79,5779.0,56.0651,56.1214,56.0182,56.0933,5779.0
2019-09-23 13:30:00,59.78,59.86,59.72,59.86,15538.0,56.0839,56.1589,56.0276,56.1589,15538.0
2019-09-23 14:00:00,59.84,59.93,59.84,59.9,12596.0,56.1402,56.2246,56.1402,56.1965,12596.0
2019-09-23 14:30:00,59.9,59.92,59.79,59.82,9337.0,56.1965,56.2152,56.0933,56.1214,9337.0
2019-09-23 15:00:00,59.82,60.11,59.82,60.06,18664.0,56.1214,56.3935,56.1214,56.3466,18664.0
2019-09-23 15:30:00,60.05,60.06,59.88,59.92,130582.0,56.3372,56.3466,56.1777,56.2152,130582.0
2019-09-24 09:30:00,59.91,60.28,59.91,60.08,25533.0,56.2058,56.553,56.2058,56.3653,25533.0
2019-09-24 10:00:00,60.04,60.06,59.32,59.45,71152.0,56.3278,56.3466,55.6523,55.7743,71152.0
2019-09-24 10:30:00,59.41,59.72,59.4,59.68,15983.0,55.7367,56.0276,55.7274,55.9901,15983.0
2019-09-24 11:00:00,59.67,59.77,59.58,59.7,14496.0,55.9807,56.0745,55.8962,56.0088,14496.0
2019-09-24 11:30:00,59.68,59.76,59.46,59.59,29339.0,55.9901,56.0651,55.7837,55.9056,29339.0
2019-09-24 12:00:00,59.56,59.7,59.32,59.49,19385.0,55.8775,56.0088,55.6523,55.8118,19385.0
2019-09-24 12:30:00,59.42,59.46,59.16,59.19,13351.0,55.7461,55.7837,55.5022,55.5304,13351.0
2019-09-24 13:00:00,59.22,59.36,59.1,59.13,25179.0,55.5585,55.6898,55.4459,55.4741,25179.0
2019-09-24 13:30:00,59.13,59.42,59.12,59.33,9546.0,55.4741,55.7461,55.4647,55.6617,9546.0
2019-09-24 14:00:00,59.31,59.68,59.07,59.58,17349.0,55.6429,55.9901,55.4178,55.8962,17349.0
2019-09-24 14:30:00,59.57,59.63,59.35,59.48,24807.0,55.8869,55.9431,55.6805,55.8024,24807.0
2019-09-24 15:00:00,59.44,59.6,59.38,59.41,34269.0,55.7649,55.915,55.7086,55.7367,34269.0
2019-09-24 15:30:00,59.4,59.63,59.36,59.43,114848.0,55.7274,55.9431,55.6898,55.7555,114848.0
2019-09-25 09:30:00,59.43,60.35,59.43,59.79,30364.0,55.7555,56.6186,55.7555,56.0933,30364.0
2019-09-25 10:00:00,59.84,60.04,59.67,59.97,17085.0,56.1402,56.3278,55.9807,56.2621,17085.0
2019-09-25 10:30:00,59.94,60.49,59.94,60.49,32113.0,56.234,56.75,56.234,56.75,32113.0
2019-09-25 11:00:00,60.54,60.88,60.43,60.63,47385.0,56.7969,57.1159,56.6937,56.8813,47385.0
2019-09-25 11:30:00,60.59,60.69,60.44,60.69,26389.0,56.8438,56.9376,56.7031,56.9376,26389.0
2019-09-25 12:00:00,60.73,61.03,60.7,60.98,22080.0,56.9751,57.2566,56.947,57.2097,22080.0
2019-09-25 12:30:00,60.99,61.08,60.92,60.98,29227.0,57.2191,57.3035,57.1534,57.2097,29227.0
2019-09-25 13:00:00,61.0,61.23,60.97,61.22,29727.0,57.2284,57.4442,57.2003,57.4348,29727.0
2019-09-25 13:30:00,61.21,61.31,61.13,61.26,16850.0,57.4255,57.5193,57.3504,57.4724,16850.0
2019-09-25 14:00:00,61.28,61.55,61.27,61.52,26857.0,57.4911,57.7444,57.4817,57.7163,26857.0
2019-09-25 14:30:00,61.51,61.52,61.37,61.46,14655.0,57.7069,57.7163,57.5756,57.66,14655.0
2019-09-25 15:00:00,61.45,61.56,61.45,61.49,12931.0,57.6506,57.7538,57.6506,57.6881,12931.0
2019-09-25 15:30:00,61.5,61.62,61.45,61.54,99926.0,57.6975,57.8101,57.6506,57.7351,99926.0
2019-09-26 09:30:00,61.34,61.4,60.99,61.25,9461.0,57.5474,57.6037,57.2191,57.463,9461.0
2019-09-26 10:00:00,61.26,61.46,61.16,61.24,11730.0,57.4724,57.66,57.3785,57.4536,11730.0
2019-09-26 10:30:00,61.22,61.48,61.19,61.38,12595.0,57.4348,57.6788,57.4067,57.5849,12595.0
2019-09-26 11:00:00,61.39,61.39,61.07,61.16,18885.0,57.5943,57.5943,57.2941,57.3785,18885.0
2019-09-26 11:30:00,61.17,61.54,61.15,61.54,37837.0,57.3879,57.7351,57.3692,57.7351,37837.0
2019-09-26 12:00:00,61.48,61.63,61.46,61.58,18508.0,57.6788,57.8195,57.66,57.7726,18508.0
2019-09-26 12:30:00,61.58,61.7,61.45,61.45,79796.0,57.7726,57.8852,57.6506,57.6506,79796.0
2019-09-26 13:00:00,61.45,61.49,61.03,61.07,11901.0,57.6506,57.6881,57.2566,57.2941,11901.0
2019-09-26 13:30:00,61.05,61.26,61.02,61.26,19869.0,57.2753,57.4724,57.2472,57.4724,19869.0
2019-09-26 14:00:00,61.26,61.33,61.19,61.23,14140.0,57.4724,57.538,57.4067,57.4442,14140.0
2019-09-26 14:30:00,61.23,61.35,61.23,61.32,13170.0,57.4442,57.5568,57.4442,57.5287,13170.0
2019-09-26 15:00:00,61.32,61.46,61.27,61.42,23378.0,57.5287,57.66,57.4817,57.6225,23378.0
2019-09-26 15:30:00,61.42,61.54,61.22,61.26,130290.0,57.6225,57.7351,57.4348,57.4724,130290.0
2019-09-27 09:30:00,61.5,61.8,61.14,61.14,5847.0,57.6975,57.979,57.3598,57.3598,5847.0
2019-09-27 10:00:00,61.15,61.51,61.06,61.51,9905.0,57.3692,57.7069,57.2847,57.7069,9905.0
2019-09-27 10:30:00,61.54,61.66,61.46,61.66,5762.0,57.7351,57.8476,57.66,57.8476,5762.0
2019-09-27 11:00:00,61.64,61.65,61.43,61.43,12937.0,57.8289,57.8383,57.6319,57.6319,12937.0
2019-09-27 11:30:00,61.42,61.49,60.86,61.27,14396.0,57.6225,57.6881,57.0971,57.4817,14396.0
2019-09-27 12:00:00,61.25,61.42,61.19,61.25,14533.0,57.463,57.6225,57.4067,57.463,14533.0
2019-09-27 12:30:00,61.26,61.31,61.04,61.07,36600.0,57.4724,57.5193,57.266,57.2941,36600.0
2019-09-27 13:00:00,61.06,61.26,61.01,61.18,15542.0,57.2847,57.4724,57.2378,57.3973,15542.0
2019-09-27 13:30:00,61.2,61.36,61.15,61.32,22428.0,57.4161,57.5662,57.3692,57.5287,22428.0
2019-09-27 14:00:00,61.33,61.35,61.22,61.29,12947.0,57.538,57.5568,57.4348,57.5005,12947.0
2019-09-27 14:30:00,61.29,61.34,61.09,61.09,12825.0,57.5005,57.5474,57.3129,57.3129,12825.0
2019-09-27 15:00:00,61.09,61.29,61.07,61.25,22375.0,57.3129,57.5005,57.2941,57.463,22375.0
2019-09-27 15:30:00,61.25,61.43,61.21,61.38,116375.0,57.463,57.6319,57.4255,57.5849,116375.0
2019-09-30 09:30:00,61.39,61.56,61.21,61.42,7358.0,57.5943,57.7538,57.4255,57.6225,7358.0
2019-09-30 10:00:00,61.35,61.47,61.28,61.3,39550.0,57.5568,57.6694,57.4911,57.5099,39550.0
2019-09-30 10:30:00,61.33,61.48,61.3,61.4,9761.0,57.538,57.6788,57.5099,57.6037,9761.0
2019-09-30 11:00:00,61.38,61.39,61.15,61.36,16993.0,57.5849,57.5943,57.3692,57.5662,16993.0
2019-09-30 11:30:00,61.3,61.41,61.26,61.37,17408.0,57.5099,57.6131,57.4724,57.5756,17408.0
2019-09-30 12:00:00,61.46,61.52,61.39,61.49,7209.0,57.66,57.7163,57.5943,57.6881,7209.0
2019-09-30 12:30:00,61.52,61.52,61.37,61.44,6338.0,57.7163,57.7163,57.5756,57.6412,6338.0
2019-09-30 13:00:00,61.45,61.5,61.36,61.4,6404.0,57.6506,57.6975,57.5662,57.6037,6404.0
2019-09-30 13:30:00,61.39,61.5,61.36,61.48,6647.0,57.5943,57.6975,57.5662,57.6788,6647.0
2019-09-30 14:00:00,61.47,61.56,61.44,61.46,7655.0,57.6694,57.7538,57.6412,57.66,7655.0
2019-09-30 14:30:00,61.48,61.52,61.44,61.48,6484.0,57.6788,57.7163,57.6412,57.6788,6484.0
2019-09-30 15:00:00,61.46,61.48,61.35,61.38,9469.0,57.66,57.6788,57.5568,57.5849,9469.0
2019-09-30 15:30:00,61.37,61.4,61.18,61.22,54797.0,57.5756,57.6037,57.3973,57.4348,54797.0
2019-10-01 09:30:00,61.57,61.99,61.57,61.75,15408.0,57.7632,58.1572,57.7632,57.9321,15408.0
2019-10-01 10:00:00,61.29,61.29,60.71,60.71,3678.0,57.5005,57.5005,56.9564,56.9564,3678.0
2019-10-01 10:30:00,60.81,60.9,60.58,60.58,6678.0,57.0502,57.1346,56.8344,56.8344,6678.0
2019-10-01 11:00:00,60.52,60.58,60.38,60.44,8671.0,56.7781,56.8344,56.6468,56.7031,8671.0
2019-10-01 11:30:00,60.47,60.5,60.09,60.09,7398.0,56.7312,56.7594,56.3747,56.3747,7398.0
2019-10-01 12:00:00,60.09,60.09,59.71,59.75,12146.0,56.3747,56.3747,56.0182,56.0557,12146.0
2019-10-01 12:30:00,59.75,59.88,59.6,59.6,8261.0,56.0557,56.1777,55.915,55.915,8261.0
2019-10-01 13:00:00,59.56,59.57,59.09,59.11,12100.0,55.8775,55.8869,55.4365,55.4553,12100.0
2019-10-01 13:30:00,59.08,59.08,58.68,58.69,8585.0,55.4272,55.4272,55.0519,55.0613,8585.0
2019-10-01 14:00:00,58.69,58.72,58.58,58.64,16251.0,55.0613,55.0894,54.9581,55.0144,16251.0
2019-10-01 14:30:00,58.66,58.87,58.66,58.76,15352.0,55.0331,55.2301,55.0331,55.1269,15352.0
2019-10-01 15:00:00,58.76,58.98,58.7,58.97,25981.0,55.1269,55.3333,55.0706,55.324,25981.0
2019-10-01 15:30:00,58.97,59.01,58.81,58.82,126402.0,55.324,55.3615,55.1738,55.1832,126402.0
2019-10-02 09:30:00,58.22,58.39,57.62,57.8,10438.0,54.6203,54.7798,54.0574,54.2263,10438.0
2019-10-02 10:00:00,57.72,58.03,57.55,57.8,7496.0,54.1512,54.4421,53.9917,54.2263,7496.0
2019-10-02 10:30:00,57.82,57.82,57.35,57.6,6891.0,54.2451,54.2451,53.8041,54.0387,6891.0
2019-10-02 11:00:00,57.67,57.73,57.24,57.34,7000.0,54.1043,54.1606,53.7009,53.7947,7000.0
2019-10-02 11:30:00,57.37,57.37,57.09,57.09,8733.0,53.8229,53.8229,53.5602,53.5602,8733.0
2019-10-02 12:00:00,57.1,57.1,56.82,56.91,11692.0,53.5696,53.5696,53.3069,53.3913,11692.0
2019-10-02 12:30:00,56.87,56.93,56.77,56.78,18108.0,53.3538,53.4101,53.26,53.2694,18108.0
2019-10-02 13:00:00,56.79,57.06,56.79,57.02,11352.0,53.2787,53.532,53.2787,53.4945,11352.0
2019-10-02 13:30:00,57.02,57.03,56.71,56.9,24783.0,53.4945,53.5039,53.2037,53.3819,24783.0
2019-10-02 14:00:00,56.89,57.36,56.86,57.27,44654.0,53.3726,53.8135,53.3444,53.7291,44654.0
2019-10-02 14:30:00,57.26,57.66,57.21,57.53,30867.0,53.7197,54.0949,53.6728,53.973,30867.0
2019-10-02 15:00:00,57.54,57.71,57.31,57.64,22436.0,53.9824,54.1419,53.7666,54.0762,22436.0
2019-10-02 15:30:00,57.64,57.73,57.27,57.31,137491.0,54.0762,54.1606,53.7291,53.7666,137491.0
2019-10-03 09:30:00,57.01,57.17,56.91,56.97,8020.0,53.4851,53.6352,53.3913,53.4476,8020.0
2019-10-03 10:00:00,56.87,56.87,56.13,56.3,27421.0,53.3538,53.3538,52.6595,52.819,27421.0
2019-10-03 10:30:00,56.31,56.43,56.04,56.37,24686.0,52.8284,52.941,52.5751,52.8847,24686.0
2019-10-03 11:00:00,56.39,56.79,56.38,56.55,42247.0,52.9035,53.2787,52.8941,53.0536,42247.0
2019-10-03 11:30:00,56.49,56.55,56.27,56.37,11778.0,52.9973,53.0536,52.7909,52.8847,11778.0
2019-10-03 12:00:00,56.41,56.46,56.29,56.44,27540.0,52.9222,52.9691,52.8097,52.9504,27540.0
2019-10-03 12:30:00,56.44,56.76,56.42,56.76,20169.0,52.9504,53.2506,52.9316,53.2506,20169.0
2019-10-03 13:00:00,56.77,57.13,56.75,57.13,6564.0,53.26,53.5977,53.2412,53.5977,6564.0
2019-10-03 13:30:00,57.12,57.38,57.1,57.26,11631.0,53.5883,53.8323,53.5696,53.7197,11631.0
2019-10-03 14:00:00,57.24,57.59,57.17,57.51,10606.0,53.7009,54.0293,53.6352,53.9542,10606.0
2019-10-03 14:30:00,57.54,57.54,57.3,57.33,14408.0,53.9824,53.9824,53.7572,53.7854,14408.0
2019-10-03 15:00:00,57.32,57.37,57.29,57.35,30184.0,53.776,53.8229,53.7478,53.8041,30184.0
2019-10-03 15:30:00,57.36,57.64,57.3,57.62,66990.0,53.8135,54.0762,53.7572,54.0574,66990.0
2019-10-04 09:30:00,57.44,57.66,57.44,57.52,7942.0,53.8886,54.0949,53.8886,53.9636,7942.0
2019-10-04 10:00:00,57.65,57.72,57.35,57.48,5007.0,54.0856,54.1512,53.8041,53.9261,5007.0
2019-10-04 10:30:00,57.4,57.52,57.3,57.41,5964.0,53.851,53.9636,53.7572,53.8604,5964.0
2019-10-04 11:00:00,57.4,57.68,57.39,57.68,7151.0,53.851,54.1137,53.8416,54.1137,7151.0
2019-10-04 11:30:00,57.73,57.78,57.6,57.76,5312.0,54.1606,54.2075,54.0387,54.1888,5312.0
2019-10-04 12:00:00,57.78,57.92,57.76,57.92,7213.0,54.2075,54.3389,54.1888,54.3389,7213.0
2019-10-04 12:30:00,57.92,57.92,57.66,57.66,4155.0,54.3389,54.3389,54.0949,54.0949,4155.0
2019-10-04 13:00:00,57.69,57.8,57.66,57.77,9560.0,54.1231,54.2263,54.0949,54.1981,9560.0
2019-10-04 13:30:00,57.8,57.84,57.59,57.6,12000.0,54.2263,54.2638,54.0293,54.0387,12000.0
2019-10-04 14:00:00,57.6,57.77,57.55,57.77,11471.0,54.0387,54.1981,53.9917,54.1981,11471.0
2019-10-04 14:30:00,57.77,57.78,57.6,57.69,14204.0,54.1981,54.2075,54.0387,54.1231,14204.0
2019-10-04 15:00:00,57.7,57.72,57.62,57.67,20140.0,54.1325,54.1512,54.0574,54.1043,20140.0
2019-10-04 15:30:00,57.68,57.81,57.64,57.76,52971.0,54.1137,54.2357,54.0762,54.1888,52971.0
2019-10-07 09:30:00,57.43,57.43,56.61,56.77,30572.0,53.8792,53.8792,53.1099,53.26,30572.0
2019-10-07 10:00:00,56.78,57.23,56.78,57.15,53165.0,53.2694,53.6915,53.2694,53.6165,53165.0
2019-10-07 10:30:00,57.14,57.32,56.91,57.32,14610.0,53.6071,53.776,53.3913,53.776,14610.0
2019-10-07 11:00:00,57.35,57.44,57.3,57.35,66753.0,53.8041,53.8886,53.7572,53.8041,66753.0
2019-10-07 11:30:00,57.31,57.37,57.24,57.3,13654.0,53.7666,53.8229,53.7009,53.7572,13654.0
2019-10-07 12:00:00,57.3,57.37,57.28,57.34,13115.0,53.7572,53.8229,53.7384,53.7947,13115.0
2019-10-07 12:30:00,57.3,57.4,57.22,57.37,74389.0,53.7572,53.851,53.6822,53.8229,74389.0
2019-10-07 13:00:00,57.37,57.4,57.05,57.12,14981.0,53.8229,53.851,53.5227,53.5883,14981.0
2019-10-07 13:30:00,57.13,57.58,57.11,57.54,19298.0,53.5977,54.0199,53.579,53.9824,19298.0
2019-10-07 14:00:00,57.55,57.55,57.28,57.33,16515.0,53.9917,53.9917,53.7384,53.7854,16515.0
2019-10-07 14:30:00,57.33,57.33,56.97,57.07,20063.0,53.7854,53.7854,53.4476,53.5414,20063.0
2019-10-07 15:00:00,57.06,57.09,56.99,57.04,20210.0,53.532,53.5602,53.4664,53.5133,20210.0
2019-10-07 15:30:00,57.04,57.07,56.82,56.87,81855.0,53.5133,53.5414,53.3069,53.3538,81855.0
2019-10-08 09:30:00,56.12,56.25,55.32,55.8,21498.0,52.6502,52.7721,51.8996,52.35,21498.0
2019-10-08 10:00:00,55.77,55.92,55.48,55.51,17258.0,52.3218,52.4625,52.0497,52.0779,17258.0
2019-10-08 10:30:00,55.51,56.03,55.43,56.02,22589.0,52.0779,52.5657,52.0028,52.5563,22589.0
2019-10-08 11:00:00,56.04,56.04,55.64,55.71,11985.0,52.5751,52.5751,52.1998,52.2655,11985.0
2019-10-08 11:30:00,55.71,55.89,55.59,55.85,18595.0,52.2655,52.4344,52.1529,52.3969,18595.0
2019-10-08 12:00:00,55.87,55.89,55.65,55.8,10325.0,52.4156,52.4344,52.2092,52.35,10325.0
2019-10-08 12:30:00,55.79,55.99,55.64,55.67,15498.0,52.3406,52.5282,52.1998,52.228,15498.0
2019-10-08 13:00:00,55.69,55.83,55.65,55.8,13343.0,52.2468,52.3781,52.2092,52.35,13343.0
2019-10-08 13:30:00,55.84,55.93,55.76,55.84,49499.0,52.3875,52.4719,52.3124,52.3875,49499.0
2019-10-08 14:00:00,55.83,55.83,55.64,55.64,12662.0,52.3781,52.3781,52.1998,52.1998,12662.0
2019-10-08 14:30:00,55.66,56.0,55.58,55.71,164121.0,52.2186,52.5376,52.1436,52.2655,164121.0
2019-10-08 15:00:00,55.8,55.8,55.36,55.48,20751.0,52.35,52.35,51.9372,52.0497,20751.0
2019-10-08 15:30:00,55.47,55.57,55.17,55.17,70930.0,52.0404,52.1342,51.7589,51.7589,70930.0
2019-10-09 09:30:00,55.92,55.92,55.44,55.7,6279.0,52.4625,52.4625,52.0122,52.2561,6279.0
2019-10-09 10:00:00,55.7,55.76,55.53,55.58,6850.0,52.2561,52.3124,52.0966,52.1436,6850.0
2019-10-09 10:30:00,55.59,55.68,55.47,55.6,8694.0,52.1529,52.2374,52.0404,52.1623,8694.0
2019-10-09 11:00:00,55.65,55.65,55.38,55.54,5657.0,52.2092,52.2092,51.9559,52.106,5657.0
2019-10-09 11:30:00,55.56,55.78,55.56,55.66,8457.0,52.1248,52.3312,52.1248,52.2186,8457.0
2019-10-09 12:00:00,55.69,55.82,55.64,55.73,5020.0,52.2468,52.3687,52.1998,52.2843,5020.0
2019-10-09 12:30:00,55.76,55.79,55.66,55.7,4900.0,52.3124,52.3406,52.2186,52.2561,4900.0
2019-10-09 13:00:00,55.74,55.86,55.65,55.69,10112.0,52.2937,52.4062,52.2092,52.2468,10112.0
2019-10-09 13:30:00,55.76,55.86,55.72,55.79,10572.0,52.3124,52.4062,52.2749,52.3406,10572.0
2019-10-09 14:00:00,55.78,55.8,55.66,55.7,8028.0,52.3312,52.35,52.2186,52.2561,8028.0
2019-10-09 14:30:00,55.71,56.01,55.67,55.96,51609.0,52.2655,52.547,52.228,52.5001,51609.0
2019-10-09 15:00:00,55.96,56.1,55.94,56.1,47762.0,52.5001,52.6314,52.4813,52.6314,47762.0
2019-10-09 15:30:00,56.11,56.17,55.76,55.88,52983.0,52.6408,52.6971,52.3124,52.425,52983.0
2019-10-10 09:30:00,55.86,57.08,55.8,56.97,50579.0,52.4062,53.5508,52.35,53.4476,50579.0
2019-10-10 10:00:00,57.0,57.09,56.65,56.73,19331.0,53.4758,53.5602,53.1474,53.2224,19331.0
2019-10-10 10:30:00,56.72,56.86,56.61,56.8,12784.0,53.2131,53.3444,53.1099,53.2881,12784.0
2019-10-10 11:00:00,56.8,56.85,56.72,56.75,6369.0,53.2881,53.335,53.2131,53.2412,6369.0
2019-10-10 11:30:00,56.74,56.83,56.71,56.78,22500.0,53.2318,53.3163,53.2037,53.2694,22500.0
2019-10-10 12:00:00,56.73,56.77,56.34,56.36,10515.0,53.2224,53.26,52.8566,52.8753,10515.0
2019-10-10 12:30:00,56.36,56.46,56.26,56.39,88190.0,52.8753,52.9691,52.7815,52.9035,88190.0
2019-10-10 13:00:00,56.44,56.44,56.29,56.32,6253.0,52.9504,52.9504,52.8097,52.8378,6253.0
2019-10-10 13:30:00,56.32,56.48,56.2,56.46,7845.0,52.8378,52.9879,52.7252,52.9691,7845.0
2019-10-10 14:00:00,56.47,56.7,56.14,56.66,20521.0,52.9785,53.1943,52.6689,53.1568,20521.0
2019-10-10 14:30:00,56.66,56.74,56.56,56.71,14594.0,53.1568,53.2318,53.063,53.2037,14594.0
2019-10-10 15:00:00,56.74,56.82,56.68,56.78,18057.0,53.2318,53.3069,53.1755,53.2694,18057.0
2019-10-10 15:30:00,56.79,56.9,56.65,56.75,71691.0,53.2787,53.3819,53.1474,53.2412,71691.0
2019-10-11 09:30:00,57.84,59.3,57.84,59.26,28815.0,54.2638,55.6335,54.2638,55.596,28815.0
2019-10-11 10:00:00,59.3,59.77,59.23,59.67,34202.0,55.6335,56.0745,55.5679,55.9807,34202.0
2019-10-11 10:30:00,59.67,60.12,59.67,59.91,31288.0,55.9807,56.4028,55.9807,56.2058,31288.0
2019-10-11 11:00:00,59.93,60.31,59.89,60.3,14341.0,56.2246,56.5811,56.1871,56.5717,14341.0
2019-10-11 11:30:00,60.3,60.36,59.75,59.8,27856.0,56.5717,56.628,56.0557,56.1026,27856.0
2019-10-11 12:00:00,59.82,59.86,59.43,59.62,29988.0,56.1214,56.1589,55.7555,55.9338,29988.0
2019-10-11 12:30:00,59.63,59.65,59.21,59.46,13375.0,55.9431,55.9619,55.5491,55.7837,13375.0
2019-10-11 13:00:00,59.46,59.57,59.31,59.47,11177.0,55.7837,55.8869,55.6429,55.793,11177.0
2019-10-11 13:30:00,59.39,59.62,59.39,59.62,10609.0,55.718,55.9338,55.718,55.9338,10609.0
2019-10-11 14:00:00,59.62,59.69,59.55,59.65,19829.0,55.9338,55.9994,55.8681,55.9619,19829.0
2019-10-11 14:30:00,59.68,59.83,59.65,59.66,16773.0,55.9901,56.1308,55.9619,55.9713,16773.0
2019-10-11 15:00:00,59.66,59.7,59.6,59.61,20351.0,55.9713,56.0088,55.915,55.9244,20351.0
2019-10-11 15:30:00,59.62,59.76,59.19,59.35,116431.0,55.9338,56.0651,55.5304,55.6805,116431.0
2019-10-14 09:30:00,58.71,59.04,58.5,58.77,24766.0,55.08,55.3896,54.883,55.1363,24766.0
2019-10-14 10:00:00,58.76,58.79,58.19,58.34,41640.0,55.1269,55.1551,54.5922,54.7329,41640.0
2019-10-14 10:30:00,58.3,58.31,58.04,58.3,14051.0,54.6954,54.7048,54.4515,54.6954,14051.0
2019-10-14 11:00:00,58.27,58.49,58.22,58.49,11116.0,54.6672,54.8736,54.6203,54.8736,11116.0
2019-10-14 11:30:00,58.49,58.56,58.33,58.33,23183.0,54.8736,54.9393,54.7235,54.7235,23183.0
2019-10-14 12:00:00,58.36,58.57,58.29,58.39,11733.0,54.7517,54.9487,54.686,54.7798,11733.0
2019-10-14 12:30:00,58.36,58.41,58.33,58.35,9138.0,54.7517,54.7986,54.7235,54.7423,9138.0
2019-10-14 13:00:00,58.33,58.35,58.23,58.25,7086.0,54.7235,54.7423,54.6297,54.6485,7086.0
2019-10-14 13:30:00,58.23,58.36,58.13,58.32,15741.0,54.6297,54.7517,54.5359,54.7141,15741.0
2019-10-14 14:00:00,58.32,58.38,58.27,58.34,9647.0,54.7141,54.7704,54.6672,54.7329,9647.0
2019-10-14 14:30:00,58.35,58.39,58.14,58.2,12337.0,54.7423,54.7798,54.5453,54.6016,12337.0
2019-10-14 15:00:00,58.19,58.34,58.19,58.3,17684.0,54.5922,54.7329,54.5922,54.6954,17684.0
2019-10-14 15:30:00,58.29,58.32,58.12,58.15,63502.0,54.686,54.7141,54.5265,54.5547,63502.0
2019-10-15 09:30:00,58.15,58.51,57.83,58.34,7386.0,54.5547,54.8924,54.2544,54.7329,7386.0
2019-10-15 10:00:00,58.33,58.94,58.22,58.88,6220.0,54.7235,55.2958,54.6203,55.2395,6220.0
2019-10-15 10:30:00,58.89,59.38,58.86,59.34,10614.0,55.2489,55.7086,55.2208,55.6711,10614.0
2019-10-15 11:00:00,59.35,59.39,59.17,59.26,7602.0,55.6805,55.718,55.5116,55.596,7602.0
2019-10-15 11:30:00,59.27,59.27,59.03,59.07,24522.0,55.6054,55.6054,55.3802,55.4178,24522.0
2019-10-15 12:00:00,59.06,59.18,59.04,59.04,27039.0,55.4084,55.521,55.3896,55.3896,27039.0
2019-10-15 12:30:00,59.01,59.12,58.99,59.09,13897.0,55.3615,55.4647,55.3427,55.4365,13897.0
2019-10-15 13:00:00,59.1,59.11,58.93,58.97,17830.0,55.4459,55.4553,55.2864,55.324,17830.0
2019-10-15 13:30:00,58.97,59.38,58.97,59.38,61231.0,55.324,55.7086,55.324,55.7086,61231.0
2019-10-15 14:00:00,59.38,59.41,59.27,59.33,10875.0,55.7086,55.7367,55.6054,55.6617,10875.0
2019-10-15 14:30:00,59.32,59.34,59.24,59.27,8061.0,55.6523,55.6711,55.5773,55.6054,8061.0
2019-10-15 15:00:00,59.27,59.29,59.13,59.18,11986.0,55.6054,55.6242,55.4741,55.521,11986.0
2019-10-15 15:30:00,59.16,59.2,58.97,59.02,84805.0,55.5022,55.5397,55.324,55.3709,84805.0
2019-10-16 09:30:00,58.78,59.63,58.78,59.38,15260.0,55.1457,55.9431,55.1457,55.7086,15260.0
2019-10-16 10:00:00,59.32,59.34,59.11,59.2,10917.0,55.6523,55.6711,55.4553,55.5397,10917.0
2019-10-16 10:30:00,59.23,59.39,59.23,59.27,8276.0,55.5679,55.718,55.5679,55.6054,8276.0
2019-10-16 11:00:00,59.33,59.35,59.18,59.19,6607.0,55.6617,55.6805,55.521,55.5304,6607.0
2019-10-16 11:30:00,59.18,59.24,59.13,59.18,8331.0,55.521,55.5773,55.4741,55.521,8331.0
2019-10-16 12:00:00,59.2,59.2,58.99,58.99,10559.0,55.5397,55.5397,55.3427,55.3427,10559.0
2019-10-16 12:30:00,59.0,59.0,58.81,58.84,10700.0,55.3521,55.3521,55.1738,55.202,10700.0
2019-10-16 13:00:00,58.83,58.89,58.67,58.7,12826.0,55.1926,55.2489,55.0425,55.0706,12826.0
2019-10-16 13:30:00,58.68,58.74,58.56,58.56,12661.0,55.0519,55.1082,54.9393,54.9393,12661.0
2019-10-16 14:00:00,58.56,58.71,58.56,58.57,10635.0,54.9393,55.08,54.9393,54.9487,10635.0
2019-10-16 14:30:00,58.57,58.78,58.57,58.7,14133.0,54.9487,55.1457,54.9487,55.0706,14133.0
2019-10-16 15:00:00,58.7,58.76,58.66,58.75,20284.0,55.0706,55.1269,55.0331,55.1176,20284.0
2019-10-16 15:30:00,58.75,58.82,58.57,58.61,69688.0,55.1176,55.1832,54.9487,54.9862,69688.0
2019-10-17 09:30:00,59.06,59.5,58.97,59.46,8367.0,55.4084,55.8212,55.324,55.7837,8367.0
2019-10-17 10:00:00,59.44,59.97,59.38,59.83,27074.0,55.7649,56.2621,55.7086,56.1308,27074.0
2019-10-17 10:30:00,59.8,59.81,59.47,59.52,12006.0,56.1026,56.112,55.793,55.8399,12006.0
2019-10-17 11:00:00,59.55,59.75,59.45,59.62,5590.0,55.8681,56.0557,55.7743,55.9338,5590.0
2019-10-17 11:30:00,59.59,59.59,59.39,59.4,3900.0,55.9056,55.9056,55.718,55.7274,3900.0
2019-10-17 12:00:00,59.43,59.45,59.3,59.39,10158.0,55.7555,55.7743,55.6335,55.718,10158.0
2019-10-17 12:30:00,59.41,59.47,59.34,59.43,14677.0,55.7367,55.793,55.6711,55.7555,14677.0
2019-10-17 13:00:00,59.42,59.48,59.32,59.32,9881.0,55.7461,55.8024,55.6523,55.6523,9881.0
2019-10-17 13:30:00,59.34,59.5,59.34,59.45,7278.0,55.6711,55.8212,55.6711,55.7743,7278.0
2019-10-17 14:00:00,59.45,59.45,59.28,59.31,10683.0,55.7743,55.7743,55.6148,55.6429,10683.0
2019-10-17 14:30:00,59.29,59.45,59.27,59.43,15722.0,55.6242,55.7743,55.6054,55.7555,15722.0
2019-10-17 15:00:00,59.44,59.48,59.32,59.35,24038.0,55.7649,55.8024,55.6523,55.6805,24038.0
2019-10-17 15:30:00,59.37,59.46,59.31,59.35,48807.0,55.6992,55.7837,55.6429,55.6805,48807.0
2019-10-18 09:30:00,59.16,59.49,58.97,59.48,6874.0,55.5022,55.8118,55.324,55.8024,6874.0
2019-10-18 10:00:00,59.45,59.51,59.29,59.32,4769.0,55.7743,55.8306,55.6242,55.6523,4769.0
2019-10-18 10:30:00,59.35,59.42,59.2,59.33,7078.0,55.6805,55.7461,55.5397,55.6617,7078.0
2019-10-18 11:00:00,59.35,59.4,59.25,59.29,16176.0,55.6805,55.7274,55.5866,55.6242,16176.0
2019-10-18 11:30:00,59.3,59.36,59.18,59.2,6592.0,55.6335,55.6898,55.521,55.5397,6592.0
2019-10-18 12:00:00,59.17,59.24,58.96,59.07,4844.0,55.5116,55.5773,55.3146,55.4178,4844.0
2019-10-18 12:30:00,58.99,59.09,58.92,58.94,9225.0,55.3427,55.4365,55.277,55.2958,9225.0
2019-10-18 13:00:00,59.02,59.33,59.0,59.33,3567.0,55.3709,55.6617,55.3521,55.6617,3567.0
2019-10-18 13:30:00,59.35,59.5,59.31,59.5,6385.0,55.6805,55.8212,55.6429,55.8212,6385.0
2019-10-18 14:00:00,59.53,59.58,59.48,59.58,7070.0,55.8493,55.8962,55.8024,55.8962,7070.0
2019-10-18 14:30:00,59.57,59.65,59.54,59.61,12700.0,55.8869,55.9619,55.8587,55.9244,12700.0
2019-10-18 15:00:00,59.62,59.76,59.57,59.66,22144.0,55.9338,56.0651,55.8869,55.9713,22144.0
2019-10-18 15:30:00,59.66,59.86,59.65,59.75,61129.0,55.9713,56.1589,55.9619,56.0557,61129.0
2019-10-21 09:30:00,60.31,61.06,60.13,60.62,36363.0,56.5811,57.2847,56.4122,56.8719,36363.0
2019-10-21 10:00:00,60.67,60.76,60.51,60.56,6617.0,56.9188,57.0033,56.7687,56.8156,6617.0
2019-10-21 10:30:00,60.54,60.68,60.49,60.58,6001.0,56.7969,56.9282,56.75,56.8344,6001.0
2019-10-21 11:00:00,60.59,60.76,60.56,60.6,10610.0,56.8438,57.0033,56.8156,56.8532,10610.0
2019-10-21 11:30:00,60.61,60.77,60.6,60.75,31138.0,56.8626,57.0127,56.8532,56.9939,31138.0
2019-10-21 12:00:00,60.77,60.96,60.66,60.94,11643.0,57.0127,57.1909,56.9095,57.1721,11643.0
2019-10-21 12:30:00,60.93,60.93,60.71,60.76,9070.0,57.1628,57.1628,56.9564,57.0033,9070.0
2019-10-21 13:00:00,60.72,60.73,60.52,60.54,6438.0,56.9658,56.9751,56.7781,56.7969,6438.0
2019-10-21 13:30:00,60.55,60.55,60.32,60.37,10049.0,56.8063,56.8063,56.5905,56.6374,10049.0
2019-10-21 14:00:00,60.42,60.45,60.22,60.36,25377.0,56.6843,56.7124,56.4967,56.628,25377.0
2019-10-21 14:30:00,60.32,60.35,60.19,60.22,13308.0,56.5905,56.6186,56.4685,56.4967,13308.0
2019-10-21 15:00:00,60.2,60.28,60.2,60.22,12788.0,56.4779,56.553,56.4779,56.4967,12788.0
2019-10-21 15:30:00,60.2,60.27,60.16,60.2,34967.0,56.4779,56.5436,56.4404,56.4779,34967.0
2019-10-22 09:30:00,60.33,60.33,59.77,59.88,3133.0,56.5999,56.5999,56.0745,56.1777,3133.0
2019-10-22 10:00:00,59.7,59.85,59.66,59.73,6652.0,56.0088,56.1495,55.9713,56.037,6652.0
2019-10-22 10:30:00,59.73,59.98,59.72,59.89,9417.0,56.037,56.2715,56.0276,56.1871,9417.0
2019-10-22 11:00:00,59.92,60.07,59.88,60.07,6252.0,56.2152,56.3559,56.1777,56.3559,6252.0
2019-10-22 11:30:00,60.07,60.14,59.97,60.11,6238.0,56.3559,56.4216,56.2621,56.3935,6238.0
2019-10-22 12:00:00,60.11,60.42,60.07,60.42,12990.0,56.3935,56.6843,56.3559,56.6843,12990.0
2019-10-22 12:30:00,60.4,60.59,60.4,60.44,2284.0,56.6655,56.8438,56.6655,56.7031,2284.0
2019-10-22 13:00:00,60.41,60.52,60.36,60.52,1553.0,56.6749,56.7781,56.628,56.7781,1553.0
2019-10-22 13:30:00,60.52,60.73,60.52,60.73,8610.0,56.7781,56.9751,56.7781,56.9751,8610.0
2019-10-22 14:00:00,60.72,61.21,60.71,61.17,6579.0,56.9658,57.4255,56.9564,57.3879,6579.0
2019-10-22 14:30:00,61.18,61.18,60.82,60.91,14320.0,57.3973,57.3973,57.0596,57.144,14320.0
2019-10-22 15:00:00,60.92,60.92,60.68,60.85,9747.0,57.1534,57.1534,56.9282,57.0877,9747.0
2019-10-22 15:30:00,60.84,60.91,60.51,60.6,89459.0,57.0783,57.144,56.7687,56.8532,89459.0
2019-10-23 09:30:00,60.59,60.81,60.3,60.57,5223.0,56.8438,57.0502,56.5717,56.825,5223.0
2019-10-23 10:00:00,60.55,60.58,60.15,60.2,7908.0,56.8063,56.8344,56.431,56.4779,7908.0
2019-10-23 10:30:00,60.2,60.43,60.13,60.38,33892.0,56.4779,56.6937,56.4122,56.6468,33892.0
2019-10-23 11:00:00,60.37,60.39,60.09,60.15,19103.0,56.6374,56.6562,56.3747,56.431,19103.0
2019-10-23 11:30:00,60.19,60.43,60.1,60.41,21013.0,56.4685,56.6937,56.3841,56.6749,21013.0
2019-10-23 12:00:00,60.4,60.41,60.29,60.4,17513.0,56.6655,56.6749,56.5623,56.6655,17513.0
2019-10-23 12:30:00,60.42,60.56,60.38,60.48,12923.0,56.6843,56.8156,56.6468,56.7406,12923.0
2019-10-23 13:00:00,60.45,60.59,60.44,60.48,11407.0,56.7124,56.8438,56.7031,56.7406,11407.0
2019-10-23 13:30:00,60.48,60.56,60.44,60.45,12950.0,56.7406,56.8156,56.7031,56.7124,12950.0
2019-10-23 14:00:00,60.45,60.46,60.37,60.39,9249.0,56.7124,56.7218,56.6374,56.6562,9249.0
2019-10-23 14:30:00,60.39,60.48,60.34,60.44,10806.0,56.6562,56.7406,56.6092,56.7031,10806.0
2019-10-23 15:00:00,60.45,60.49,60.4,60.43,13701.0,56.7124,56.75,56.6655,56.6937,13701.0
2019-10-23 15:30:00,60.44,60.46,60.34,60.46,71639.0,56.7031,56.7218,56.6092,56.7218,71639.0
2019-10-24 09:30:00,60.56,60.65,60.16,60.36,4339.0,56.8156,56.9001,56.4404,56.628,4339.0
2019-10-24 10:00:00,60.29,60.3,59.73,59.73,10931.0,56.5623,56.5717,56.037,56.037,10931.0
2019-10-24 10:30:00,59.77,59.85,59.63,59.69,14502.0,56.0745,56.1495,55.9431,55.9994,14502.0
2019-10-24 11:00:00,59.66,60.01,59.63,60.01,13343.0,55.9713,56.2997,55.9431,56.2997,13343.0
2019-10-24 11:30:00,60.01,60.05,59.57,59.78,50240.0,56.2997,56.3372,55.8869,56.0839,50240.0
2019-10-24 12:00:00,59.81,59.81,59.33,59.48,22158.0,56.112,56.112,55.6617,55.8024,22158.0
2019-10-24 12:30:00,59.5,59.55,59.38,59.45,14370.0,55.8212,55.8681,55.7086,55.7743,14370.0
2019-10-24 13:00:00,59.49,59.69,59.41,59.69,8431.0,55.8118,55.9994,55.7367,55.9994,8431.0
2019-10-24 13:30:00,59.67,59.79,59.61,59.79,13062.0,55.9807,56.0933,55.9244,56.0933,13062.0
2019-10-24 14:00:00,59.82,59.86,59.67,59.72,63689.0,56.1214,56.1589,55.9807,56.0276,63689.0
2019-10-24 14:30:00,59.75,60.0,59.73,59.9,77164.0,56.0557,56.2903,56.037,56.1965,77164.0
2019-10-24 15:00:00,59.9,59.95,59.77,59.77,53106.0,56.1965,56.2434,56.0745,56.0745,53106.0
2019-10-24 15:30:00,59.78,59.87,59.68,59.68,118928.0,56.0839,56.1683,55.9901,55.9901,118928.0
2019-10-25 09:30:00,59.93,60.23,59.93,60.02,41188.0,56.2246,56.506,56.2246,56.309,41188.0
2019-10-25 10:00:00,60.0,60.67,60.0,60.46,26585.0,56.2903,56.9188,56.2903,56.7218,26585.0
2019-10-25 10:30:00,60.5,60.63,60.29,60.55,34158.0,56.7594,56.8813,56.5623,56.8063,34158.0
2019-10-25 11:00:00,60.57,61.04,60.52,61.03,51751.0,56.825,57.266,56.7781,57.2566,51751.0
2019-10-25 11:30:00,61.04,61.14,60.89,61.07,8734.0,57.266,57.3598,57.1252,57.2941,8734.0
2019-10-25 12:00:00,61.1,61.19,61.0,61.09,12687.0,57.3223,57.4067,57.2284,57.3129,12687.0
2019-10-25 12:30:00,61.14,61.14,60.95,60.95,6191.0,57.3598,57.3598,57.1815,57.1815,6191.0
2019-10-25 13:00:00,60.92,61.08,60.91,61.03,13473.0,57.1534,57.3035,57.144,57.2566,13473.0
2019-10-25 13:30:00,61.03,61.05,60.91,60.96,6610.0,57.2566,57.2753,57.144,57.1909,6610.0
2019-10-25 14:00:00,60.94,61.09,60.83,61.0,12672.0,57.1721,57.3129,57.069,57.2284,12672.0
2019-10-25 14:30:00,61.0,61.09,60.98,61.04,14022.0,57.2284,57.3129,57.2097,57.266,14022.0
2019-10-25 15:00:00,61.04,61.08,60.97,61.04,23854.0,57.266,57.3035,57.2003,57.266,23854.0
2019-10-25 15:30:00,61.04,61.08,60.91,61.04,85436.0,57.266,57.3035,57.144,57.266,85436.0
2019-10-28 09:30:00,61.45,61.94,61.22,61.59,64573.0,57.6506,58.1103,57.4348,57.782,64573.0
2019-10-28 10:00:00,61.62,61.67,61.25,61.29,13054.0,57.8101,57.857,57.463,57.5005,13054.0
2019-10-28 10:30:00,61.31,61.48,61.13,61.16,22113.0,57.5193,57.6788,57.3504,57.3785,22113.0
2019-10-28 11:00:00,61.08,61.21,60.82,61.17,13291.0,57.3035,57.4255,57.0596,57.3879,13291.0
2019-10-28 11:30:00,61.18,61.36,61.09,61.34,16407.0,57.3973,57.5662,57.3129,57.5474,16407.0
2019-10-28 12:00:00,61.34,61.34,61.14,61.19,20948.0,57.5474,57.5474,57.3598,57.4067,20948.0
2019-10-28 12:30:00,61.19,61.2,61.07,61.1,11464.0,57.4067,57.4161,57.2941,57.3223,11464.0
2019-10-28 13:00:00,61.11,61.13,60.92,61.01,13091.0,57.3316,57.3504,57.1534,57.2378,13091.0
2019-10-28 13:30:00,61.03,61.07,60.92,61.04,10823.0,57.2566,57.2941,57.1534,57.266,10823.0
2019-10-28 14:00:00,61.03,61.24,61.01,61.24,11879.0,57.2566,57.4536,57.2378,57.4536,11879.0
2019-10-28 14:30:00,61.23,61.29,61.16,61.18,10229.0,57.4442,57.5005,57.3785,57.3973,10229.0
2019-10-28 15:00:00,61.16,61.26,61.06,61.07,22376.0,57.3785,57.4724,57.2847,57.2941,22376.0
2019-10-28 15:30:00,61.07,61.1,60.85,60.86,78147.0,57.2941,57.3223,57.0877,57.0971,78147.0
2019-10-29 09:30:00,60.41,60.98,60.07,60.32,22476.0,56.6749,57.2097,56.3559,56.5905,22476.0
2019-10-29 10:00:00,60.42,60.56,60.34,60.34,18547.0,56.6843,56.8156,56.6092,56.6092,18547.0
2019-10-29 10:30:00,60.4,61.2,60.39,61.14,21627.0,56.6655,57.4161,56.6562,57.3598,21627.0
2019-10-29 11:00:00,61.13,61.27,60.89,60.95,14834.0,57.3504,57.4817,57.1252,57.1815,14834.0
2019-10-29 11:30:00,60.94,61.04,60.8,60.84,9160.0,57.1721,57.266,57.0408,57.0783,9160.0
2019-10-29 12:00:00,60.8,61.05,60.74,61.05,14118.0,57.0408,57.2753,56.9845,57.2753,14118.0
2019-10-29 12:30:00,61.05,61.16,61.05,61.07,17931.0,57.2753,57.3785,57.2753,57.2941,17931.0
2019-10-29 13:00:00,61.09,61.17,61.04,61.12,11921.0,57.3129,57.3879,57.266,57.341,11921.0
2019-10-29 13:30:00,61.11,61.21,61.11,61.12,7645.0,57.3316,57.4255,57.3316,57.341,7645.0
2019-10-29 14:00:00,61.15,61.25,61.05,61.24,13704.0,57.3692,57.463,57.2753,57.4536,13704.0
2019-10-29 14:30:00,61.24,61.29,61.03,61.03,9901.0,57.4536,57.5005,57.2566,57.2566,9901.0
2019-10-29 15:00:00,61.09,61.09,60.9,61.0,68587.0,57.3129,57.3129,57.1346,57.2284,68587.0
2019-10-29 15:30:00,61.0,61.14,60.96,61.12,47902.0,57.2284,57.3598,57.1909,57.341,47902.0
2019-10-30 09:30:00,61.07,61.15,60.72,60.88,7024.0,57.2941,57.3692,56.9658,57.1159,7024.0
2019-10-30 10:00:00,60.82,60.86,60.36,60.51,15586.0,57.0596,57.0971,56.628,56.7687,15586.0
2019-10-30 10:30:00,60.46,60.46,60.18,60.24,9162.0,56.7218,56.7218,56.4591,56.5154,9162.0
2019-10-30 11:00:00,60.2,60.22,59.9,60.0,14600.0,56.4779,56.4967,56.1965,56.2903,14600.0
2019-10-30 11:30:00,60.0,60.22,59.96,60.09,12525.0,56.2903,56.4967,56.2527,56.3747,12525.0
2019-10-30 12:00:00,60.09,60.32,60.02,60.32,11855.0,56.3747,56.5905,56.309,56.5905,11855.0
2019-10-30 12:30:00,60.31,60.46,60.29,60.46,7805.0,56.5811,56.7218,56.5623,56.7218,7805.0
2019-10-30 13:00:00,60.45,60.53,60.25,60.29,17397.0,56.7124,56.7875,56.5248,56.5623,17397.0
2019-10-30 13:30:00,60.33,60.43,60.27,60.34,10441.0,56.5999,56.6937,56.5436,56.6092,10441.0
2019-10-30 14:00:00,60.22,60.53,60.21,60.47,12298.0,56.4967,56.7875,56.4873,56.7312,12298.0
2019-10-30 14:30:00,60.42,60.62,60.29,60.53,12143.0,56.6843,56.8719,56.5623,56.7875,12143.0
2019-10-30 15:00:00,60.55,60.6,60.42,60.53,31057.0,56.8063,56.8532,56.6843,56.7875,31057.0
2019-10-30 15:30:00,60.54,60.55,60.29,60.34,138415.0,56.7969,56.8063,56.5623,56.6092,138415.0
2019-10-31 09:30:00,60.27,60.27,59.7,59.7,11506.0,56.5436,56.5436,56.0088,56.0088,11506.0
2019-10-31 10:00:00,59.71,59.71,59.14,59.22,31075.0,56.0182,56.0182,55.4834,55.5585,31075.0
2019-10-31 10:30:00,59.21,59.53,59.08,59.53,27440.0,55.5491,55.8493,55.4272,55.8493,27440.0
2019-10-31 11:00:00,59.51,59.53,59.3,59.35,15848.0,55.8306,55.8493,55.6335,55.6805,15848.0
2019-10-31 11:30:00,59.36,59.52,59.24,59.29,49624.0,55.6898,55.8399,55.5773,55.6242,49624.0
2019-10-31 12:00:00,59.31,59.35,59.17,59.27,73598.0,55.6429,55.6805,55.5116,55.6054,73598.0
2019-10-31 12:30:00,59.25,59.26,58.92,59.0,22240.0,55.5866,55.596,55.277,55.3521,22240.0
2019-10-31 13:00:00,59.01,59.19,58.97,59.19,30068.0,55.3615,55.5304,55.324,55.5304,30068.0
2019-10-31 13:30:00,59.19,59.29,59.11,59.26,65349.0,55.5304,55.6242,55.4553,55.596,65349.0
2019-10-31 14:00:00,59.23,59.51,59.21,59.5,84926.0,55.5679,55.8306,55.5491,55.8212,84926.0
2019-10-31 14:30:00,59.49,59.52,59.38,59.5,25672.0,55.8118,55.8399,55.7086,55.8212,25672.0
2019-10-31 15:00:00,59.5,59.53,59.39,59.44,45426.0,55.8212,55.8493,55.718,55.7649,45426.0
2019-10-31 15:30:00,59.43,59.55,59.39,59.49,206886.0,55.7555,55.8681,55.718,55.8118,206886.0
2019-11-01 09:30:00,62.85,66.0,62.85,64.16,282332.0,58.9641,61.9193,58.9641,60.1931,282332.0
2019-11-01 10:00:00,64.16,65.57,63.92,63.95,155544.0,60.1931,61.5159,59.9679,59.996,155544.0
2019-11-01 10:30:00,64.0,64.36,63.83,64.25,149416.0,60.043,60.3807,59.8835,60.2775,149416.0
2019-11-01 11:00:00,64.26,64.38,64.0,64.11,54066.0,60.2869,60.3995,60.043,60.1462,54066.0
2019-11-01 11:30:00,64.05,64.21,63.94,64.03,76553.0,60.0899,60.24,59.9867,60.0711,76553.0
2019-11-01 12:00:00,64.03,64.16,63.9,64.09,76904.0,60.0711,60.1931,59.9491,60.1274,76904.0
2019-11-01 12:30:00,64.07,64.27,63.96,64.07,64326.0,60.1086,60.2963,60.0054,60.1086,64326.0
2019-11-01 13:00:00,64.08,64.22,63.89,64.03,127897.0,60.118,60.2494,59.9398,60.0711,127897.0
2019-11-01 13:30:00,64.04,64.13,63.85,63.9,128979.0,60.0805,60.1649,59.9022,59.9491,128979.0
2019-11-01 14:00:00,63.93,64.3,63.89,64.19,119982.0,59.9773,60.3244,59.9398,60.2212,119982.0
2019-11-01 14:30:00,64.18,64.24,63.97,64.01,69259.0,60.2118,60.2681,60.0148,60.0523,69259.0
2019-11-01 15:00:00,64.02,64.12,63.99,64.06,75153.0,60.0617,60.1555,60.0336,60.0992,75153.0
2019-11-01 15:30:00,64.06,64.56,64.04,64.49,414819.0,60.0992,60.5683,60.0805,60.5027,414819.0
2019-11-04 09:30:00,66.0,66.91,65.77,66.91,107294.0,61.9193,62.773,61.7035,62.773,107294.0
2019-11-04 10:00:00,66.92,68.04,66.89,67.83,91123.0,62.7824,63.8332,62.7543,63.6361,91123.0
2019-11-04 10:30:00,67.86,68.56,67.79,68.55,79014.0,63.6643,64.321,63.5986,64.3116,79014.0
2019-11-04 11:00:00,68.56,69.19,68.49,69.14,94599.0,64.321,64.9121,64.2553,64.8652,94599.0
2019-11-04 11:30:00,69.15,69.38,68.96,69.34,70779.0,64.8745,65.0903,64.6963,65.0528,70779.0
2019-11-04 12:00:00,69.37,70.08,69.34,69.98,122410.0,65.0809,65.747,65.0528,65.6532,122410.0
2019-11-04 12:30:00,69.99,70.41,69.61,70.24,97013.0,65.6626,66.0566,65.3061,65.8971,97013.0
2019-11-04 13:00:00,70.24,70.25,69.76,69.91,34271.0,65.8971,65.9065,65.4468,65.5875,34271.0
2019-11-04 13:30:00,69.9,70.43,69.88,70.28,52355.0,65.5782,66.0754,65.5594,65.9347,52355.0
2019-11-04 14:00:00,70.27,70.35,70.04,70.21,34797.0,65.9253,66.0003,65.7095,65.869,34797.0
2019-11-04 14:30:00,70.23,70.33,69.48,69.72,135968.0,65.8878,65.9816,65.1841,65.4093,135968.0
2019-11-04 15:00:00,69.72,69.98,69.61,69.86,58136.0,65.4093,65.6532,65.3061,65.5406,58136.0
2019-11-04 15:30:00,69.87,69.88,69.35,69.79,211171.0,65.55,65.5594,65.0622,65.475,211171.0
2019-11-05 09:30:00,69.51,69.88,69.36,69.36,57634.0,65.2123,65.5594,65.0716,65.0716,57634.0
2019-11-05 10:00:00,69.44,69.58,69.18,69.22,48890.0,65.1466,65.2779,64.9027,64.9402,48890.0
2019-11-05 10:30:00,69.25,69.29,68.95,69.28,48431.0,64.9684,65.0059,64.6869,64.9965,48431.0
2019-11-05 11:00:00,69.3,69.46,68.97,68.98,44683.0,65.0153,65.1654,64.7057,64.715,44683.0
2019-11-05 11:30:00,68.99,69.08,68.75,68.78,35920.0,64.7244,64.8089,64.4993,64.5274,35920.0
2019-11-05 12:00:00,68.75,68.77,68.51,68.52,43387.0,64.4993,64.518,64.2741,64.2835,43387.0
2019-11-05 12:30:00,68.5,68.68,68.45,68.56,24360.0,64.2647,64.4336,64.2178,64.321,24360.0
2019-11-05 13:00:00,68.58,68.86,68.44,68.51,49769.0,64.3398,64.6025,64.2084,64.2741,49769.0
2019-11-05 13:30:00,68.51,68.67,68.45,68.65,29130.0,64.2741,64.4242,64.2178,64.4054,29130.0
2019-11-05 14:00:00,68.65,68.71,68.44,68.65,54942.0,64.4054,64.4617,64.2084,64.4054,54942.0
2019-11-05 14:30:00,68.65,68.67,68.49,68.61,29024.0,64.4054,64.4242,64.2553,64.3679,29024.0
2019-11-05 15:00:00,68.61,68.62,68.34,68.41,32271.0,64.3679,64.3773,64.1146,64.1803,32271.0
2019-11-05 15:30:00,68.43,68.46,67.79,68.01,136161.0,64.1991,64.2272,63.5986,63.805,136161.0
2019-11-06 09:30:00,67.7,67.75,66.85,67.67,21346.0,63.5142,63.5611,62.7167,63.486,21346.0
2019-11-06 10:00:00,67.69,67.96,67.51,67.79,57353.0,63.5048,63.7581,63.3359,63.5986,57353.0
2019-11-06 10:30:00,67.78,68.35,67.61,68.35,46560.0,63.5892,64.124,63.4298,64.124,46560.0
2019-11-06 11:00:00,68.38,68.69,68.38,68.53,30565.0,64.1521,64.443,64.1521,64.2929,30565.0
2019-11-06 11:30:00,68.53,68.64,68.12,68.19,18289.0,64.2929,64.3961,63.9082,63.9739,18289.0
2019-11-06 12:00:00,68.21,68.29,68.04,68.22,36488.0,63.9927,64.0677,63.8332,64.002,36488.0
2019-11-06 12:30:00,68.21,68.3,68.04,68.28,30465.0,63.9927,64.0771,63.8332,64.0583,30465.0
2019-11-06 13:00:00,68.32,68.6,68.29,68.6,26543.0,64.0959,64.3585,64.0677,64.3585,26543.0
2019-11-06 13:30:00,68.6,68.7,68.54,68.67,31476.0,64.3585,64.4524,64.3023,64.4242,31476.0
2019-11-06 14:00:00,68.66,68.75,68.39,68.39,37699.0,64.4148,64.4993,64.1615,64.1615,37699.0
2019-11-06 14:30:00,68.41,68.52,68.32,68.37,25307.0,64.1803,64.2835,64.0959,64.1428,25307.0
2019-11-06 15:00:00,68.39,68.69,68.38,68.62,31096.0,64.1615,64.443,64.1521,64.3773,31096.0
2019-11-06 15:30:00,68.65,68.78,68.55,68.67,65655.0,64.4054,64.5274,64.3116,64.4242,65655.0
2019-11-07 09:30:00,69.39,69.7,69.2,69.45,21911.0,65.0997,65.3905,64.9214,65.156,21911.0
2019-11-07 10:00:00,69.3,69.35,68.91,68.92,25890.0,65.0153,65.0622,64.6494,64.6588,25890.0
2019-11-07 10:30:00,68.94,69.43,68.9,69.42,26894.0,64.6775,65.1372,64.64,65.1278,26894.0
2019-11-07 11:00:00,69.48,69.48,69.14,69.18,19688.0,65.1841,65.1841,64.8652,64.9027,19688.0
2019-11-07 11:30:00,69.19,69.33,69.12,69.31,22155.0,64.9121,65.0434,64.8464,65.0246,22155.0
2019-11-07 12:00:00,69.35,69.45,69.15,69.44,23652.0,65.0622,65.156,64.8745,65.1466,23652.0
2019-11-07 12:30:00,69.45,69.48,69.15,69.25,16002.0,65.156,65.1841,64.8745,64.9684,16002.0
2019-11-07 13:00:00,69.26,69.27,68.97,68.97,9113.0,64.9777,64.9871,64.7057,64.7057,9113.0
2019-11-07 13:30:00,68.96,69.14,68.91,69.11,12453.0,64.6963,64.8652,64.6494,64.837,12453.0
2019-11-07 14:00:00,69.15,69.35,69.11,69.23,12191.0,64.8745,65.0622,64.837,64.9496,12191.0
2019-11-07 14:30:00,69.2,69.21,68.9,69.02,15943.0,64.9214,64.9308,64.64,64.7526,15943.0
2019-11-07 15:00:00,69.03,69.25,68.9,68.91,19566.0,64.762,64.9684,64.64,64.6494,19566.0
2019-11-07 15:30:00,68.91,68.96,68.75,68.95,54210.0,64.6494,64.6963,64.4993,64.6869,54210.0
2019-11-08 09:30:00,68.8,68.91,68.45,68.49,14026.0,64.5462,64.6494,64.2178,64.2553,14026.0
2019-11-08 10:00:00,68.39,68.93,68.19,68.91,11369.0,64.1615,64.6681,63.9739,64.6494,11369.0
2019-11-08 10:30:00,68.98,69.15,68.79,68.94,9336.0,64.715,64.8745,64.5368,64.6775,9336.0
2019-11-08 11:00:00,68.93,69.06,68.59,68.66,7197.0,64.6681,64.7901,64.3492,64.4148,7197.0
2019-11-08 11:30:00,68.72,69.04,68.7,69.01,7292.0,64.4711,64.7713,64.4524,64.7432,7292.0
2019-11-08 12:00:00,69.01,69.01,68.73,68.77,8053.0,64.7432,64.7432,64.4805,64.518,8053.0
2019-11-08 12:30:00,68.77,68.9,68.67,68.73,18165.0,64.518,64.64,64.4242,64.4805,18165.0
2019-11-08 13:00:00,68.73,68.73,68.6,68.65,7644.0,64.4805,64.4805,64.3585,64.4054,7644.0
2019-11-08 13:30:00,68.65,68.65,68.46,68.46,14967.0,64.4054,64.4054,64.2272,64.2272,14967.0
2019-11-08 14:00:00,68.46,68.63,68.46,68.63,6256.0,64.2272,64.3867,64.2272,64.3867,6256.0
2019-11-08 14:30:00,68.61,68.64,68.55,68.59,8703.0,64.3679,64.3961,64.3116,64.3492,8703.0
2019-11-08 15:00:00,68.58,68.62,68.53,68.59,21438.0,64.3398,64.3773,64.2929,64.3492,21438.0
2019-11-08 15:30:00,68.6,68.61,68.34,68.36,103746.0,64.3585,64.3679,64.1146,64.1334,103746.0
2019-11-11 09:30:00,67.64,69.27,67.64,69.1,61436.0,63.4579,64.9871,63.4579,64.8276,61436.0
2019-11-11 10:00:00,69.07,69.24,68.8,69.24,16454.0,64.7995,64.959,64.5462,64.959,16454.0
2019-11-11 10:30:00,69.25,69.25,68.82,68.96,27661.0,64.9684,64.9684,64.5649,64.6963,27661.0
2019-11-11 11:00:00,68.94,68.97,68.43,68.46,12490.0,64.6775,64.7057,64.1991,64.2272,12490.0
2019-11-11 11:30:00,68.47,68.83,68.46,68.82,14882.0,64.2366,64.5743,64.2272,64.5649,14882.0
2019-11-11 12:00:00,68.81,69.05,68.69,68.95,36337.0,64.5556,64.7807,64.443,64.6869,36337.0
2019-11-11 12:30:00,68.96,69.0,68.67,68.75,9478.0,64.6963,64.7338,64.4242,64.4993,9478.0
2019-11-11 13:00:00,68.75,68.85,68.37,68.4,28634.0,64.4993,64.5931,64.1428,64.1709,28634.0
2019-11-11 13:30:00,68.38,68.67,68.36,68.63,11806.0,64.1521,64.4242,64.1334,64.3867,11806.0
2019-11-11 14:00:00,68.63,68.63,68.43,68.5,10348.0,64.3867,64.3867,64.1991,64.2647,10348.0
2019-11-11 14:30:00,68.51,68.66,68.45,68.64,17796.0,64.2741,64.4148,64.2178,64.3961,17796.0
2019-11-11 15:00:00,68.62,68.68,68.57,68.6,13650.0,64.3773,64.4336,64.3304,64.3585,13650.0
2019-11-11 15:30:00,68.59,68.7,68.53,68.64,47607.0,64.3492,64.4524,64.2929,64.3961,47607.0
2019-11-12 09:30:00,68.64,69.08,68.34,68.89,7867.0,64.3961,64.8089,64.1146,64.6306,7867.0
2019-11-12 10:00:00,68.87,69.08,68.72,69.08,12106.0,64.6118,64.8089,64.4711,64.8089,12106.0
2019-11-12 10:30:00,69.13,69.23,68.97,69.0,16863.0,64.8558,64.9496,64.7057,64.7338,16863.0
2019-11-12 11:00:00,69.01,69.03,68.67,68.76,16467.0,64.7432,64.762,64.4242,64.5086,16467.0
2019-11-12 11:30:00,68.77,68.95,68.66,68.66,32737.0,64.518,64.6869,64.4148,64.4148,32737.0
2019-11-12 12:00:00,68.68,68.75,68.47,68.71,19662.0,64.4336,64.4993,64.2366,64.4617,19662.0
2019-11-12 12:30:00,68.71,68.93,68.65,68.87,37287.0,64.4617,64.6681,64.4054,64.6118,37287.0
2019-11-12 13:00:00,68.89,68.98,68.77,68.77,6070.0,64.6306,64.715,64.518,64.518,6070.0
2019-11-12 13:30:00,68.73,68.87,68.69,68.87,6664.0,64.4805,64.6118,64.443,64.6118,6664.0
2019-11-12 14:00:00,68.83,68.83,68.31,68.31,12923.0,64.5743,64.5743,64.0865,64.0865,12923.0
2019-11-12 14:30:00,68.29,68.69,68.29,68.58,20019.0,64.0677,64.443,64.0677,64.3398,20019.0
2019-11-12 15:00:00,68.59,68.64,68.26,68.43,14371.0,64.3492,64.3961,64.0396,64.1991,14371.0
2019-11-12 15:30:00,68.44,68.74,68.43,68.73,70686.0,64.2084,64.4899,64.1991,64.4805,70686.0
2019-11-13 09:30:00,68.08,68.54,67.81,68.52,12493.0,63.8707,64.3023,63.6174,64.2835,12493.0
2019-11-13 10:00:00,68.38,68.71,68.37,68.63,18969.0,64.1521,64.4617,64.1428,64.3867,18969.0
2019-11-13 10:30:00,68.63,68.83,68.52,68.55,21779.0,64.3867,64.5743,64.2835,64.3116,21779.0
2019-11-13 11:00:00,68.58,68.76,68.52,68.53,17261.0,64.3398,64.5086,64.2835,64.2929,17261.0
2019-11-13 11:30:00,68.54,68.85,68.54,68.79,16306.0,64.3023,64.5931,64.3023,64.5368,16306.0
2019-11-13 12:00:00,68.78,68.86,68.64,68.69,24391.0,64.5274,64.6025,64.3961,64.443,24391.0
2019-11-13 12:30:00,68.69,68.79,68.55,68.65,14589.0,64.443,64.5368,64.3116,64.4054,14589.0
2019-11-13 13:00:00,68.67,68.82,68.49,68.54,19449.0,64.4242,64.5649,64.2553,64.3023,19449.0
2019-11-13 13:30:00,68.55,68.76,68.42,68.53,19477.0,64.3116,64.5086,64.1897,64.2929,19477.0
2019-11-13 14:00:00,68.49,68.54,68.34,68.42,16393.0,64.2553,64.3023,64.1146,64.1897,16393.0
2019-11-13 14:30:00,68.42,68.57,68.4,68.56,15574.0,64.1897,64.3304,64.1709,64.321,15574.0
2019-11-13 15:00:00,68.56,68.68,68.46,68.52,21436.0,64.321,64.4336,64.2272,64.2835,21436.0
2019-11-13 15:30:00,68.52,68.59,68.32,68.46,80891.0,64.2835,64.3492,64.0959,64.2272,80891.0
2019-11-14 09:30:00,68.1,68.71,68.1,68.14,25628.0,63.8895,64.4617,63.8895,63.927,25628.0
2019-11-14 10:00:00,68.16,68.34,68.16,68.22,6972.0,63.9457,64.1146,63.9457,64.002,6972.0
2019-11-14 10:30:00,68.22,68.37,68.19,68.28,10577.0,64.002,64.1428,63.9739,64.0583,10577.0
2019-11-14 11:00:00,68.19,68.51,68.14,68.46,9713.0,63.9739,64.2741,63.927,64.2272,9713.0
2019-11-14 11:30:00,68.4,68.47,68.09,68.24,6294.0,64.1709,64.2366,63.8801,64.0208,6294.0
2019-11-14 12:00:00,68.24,68.26,68.06,68.11,13567.0,64.0208,64.0396,63.8519,63.8988,13567.0
2019-11-14 12:30:00,68.12,68.26,68.11,68.22,9813.0,63.9082,64.0396,63.8988,64.002,9813.0
2019-11-14 13:00:00,68.25,68.26,68.13,68.15,6275.0,64.0302,64.0396,63.9176,63.9364,6275.0
2019-11-14 13:30:00,68.14,68.16,67.92,68.11,12718.0,63.927,63.9457,63.7206,63.8988,12718.0
2019-11-14 14:00:00,68.14,68.19,68.11,68.14,9111.0,63.927,63.9739,63.8988,63.927,9111.0
2019-11-14 14:30:00,68.12,68.24,68.11,68.23,11345.0,63.9082,64.0208,63.8988,64.0114,11345.0
2019-11-14 15:00:00,68.23,68.31,68.22,68.31,12892.0,64.0114,64.0865,64.002,64.0865,12892.0
2019-11-14 15:30:00,68.31,68.55,68.31,68.41,55616.0,64.0865,64.3116,64.0865,64.1803,55616.0
2019-11-15 09:30:00,69.02,69.58,69.02,69.44,31961.0,64.7526,65.2779,64.7526,65.1466,31961.0
2019-11-15 10:00:00,69.39,69.52,69.14,69.21,23675.0,65.0997,65.2217,64.8652,64.9308,23675.0
2019-11-15 10:30:00,69.2,69.51,69.14,69.25,39439.0,64.9214,65.2123,64.8652,64.9684,39439.0
2019-11-15 11:00:00,69.27,69.69,69.27,69.67,24036.0,64.9871,65.3811,64.9871,65.3624,24036.0
2019-11-15 11:30:00,69.67,69.79,69.64,69.7,30129.0,65.3624,65.475,65.3342,65.3905,30129.0
2019-11-15 12:00:00,69.68,69.7,69.51,69.55,17159.0,65.3718,65.3905,65.2123,65.2498,17159.0
2019-11-15 12:30:00,69.55,69.57,69.35,69.38,13719.0,65.2498,65.2686,65.0622,65.0903,13719.0
2019-11-15 13:00:00,69.39,69.52,69.31,69.36,15917.0,65.0997,65.2217,65.0246,65.0716,15917.0
2019-11-15 13:30:00,69.4,69.42,69.25,69.28,15473.0,65.1091,65.1278,64.9684,64.9965,15473.0
2019-11-15 14:00:00,69.26,69.42,69.23,69.42,24815.0,64.9777,65.1278,64.9496,65.1278,24815.0
2019-11-15 14:30:00,69.41,69.47,69.25,69.26,23436.0,65.1185,65.1747,64.9684,64.9777,23436.0
2019-11-15 15:00:00,69.26,69.27,69.05,69.08,22349.0,64.9777,64.9871,64.7807,64.8089,22349.0
2019-11-15 15:30:00,69.08,69.46,68.98,69.27,136850.0,64.8089,65.1654,64.715,64.9871,136850.0
2019-11-18 09:30:00,68.82,69.25,68.06,68.5,10025.0,64.5649,64.9684,63.8519,64.2647,10025.0
2019-11-18 10:00:00,68.45,68.77,68.45,68.53,15990.0,64.2178,64.518,64.2178,64.2929,15990.0
2019-11-18 10:30:00,68.56,68.64,68.33,68.37,19443.0,64.321,64.3961,64.1052,64.1428,19443.0
2019-11-18 11:00:00,68.41,68.44,68.18,68.36,10087.0,64.1803,64.2084,63.9645,64.1334,10087.0
2019-11-18 11:30:00,68.39,68.79,68.39,68.78,17061.0,64.1615,64.5368,64.1615,64.5274,17061.0
2019-11-18 12:00:00,68.79,68.83,68.62,68.81,19279.0,64.5368,64.5743,64.3773,64.5556,19279.0
2019-11-18 12:30:00,68.81,68.89,68.75,68.83,16298.0,64.5556,64.6306,64.4993,64.5743,16298.0
2019-11-18 13:00:00,68.83,68.92,68.73,68.74,9273.0,64.5743,64.6588,64.4805,64.4899,9273.0
2019-11-18 13:30:00,68.73,68.89,68.72,68.85,12871.0,64.4805,64.6306,64.4711,64.5931,12871.0
2019-11-18 14:00:00,68.77,68.92,68.75,68.85,12127.0,64.518,64.6588,64.4993,64.5931,12127.0
2019-11-18 14:30:00,68.84,68.89,68.77,68.88,13247.0,64.5837,64.6306,64.518,64.6212,13247.0
2019-11-18 15:00:00,68.88,69.03,68.88,68.97,29964.0,64.6212,64.762,64.6212,64.7057,29964.0
2019-11-18 15:30:00,68.95,68.97,68.78,68.93,70425.0,64.6869,64.7057,64.5274,64.6681,70425.0
2019-11-19 09:30:00,69.52,69.73,69.3,69.4,52637.0,65.2217,65.4187,65.0153,65.1091,52637.0
2019-11-19 10:00:00,69.43,69.54,69.0,69.47,53092.0,65.1372,65.2404,64.7338,65.1747,53092.0
2019-11-19 10:30:00,69.45,69.63,69.08,69.23,36641.0,65.156,65.3249,64.8089,64.9496,36641.0
2019-11-19 11:00:00,69.24,69.65,69.23,69.53,49063.0,64.959,65.3436,64.9496,65.231,49063.0
2019-11-19 11:30:00,69.54,69.8,69.34,69.45,53049.0,65.2404,65.4843,65.0528,65.156,53049.0
2019-11-19 12:00:00,69.44,69.49,69.25,69.41,23576.0,65.1466,65.1935,64.9684,65.1185,23576.0
2019-11-19 12:30:00,69.37,69.53,69.29,69.48,38234.0,65.0809,65.231,65.0059,65.1841,38234.0
2019-11-19 13:00:00,69.47,69.72,69.46,69.64,28960.0,65.1747,65.4093,65.1654,65.3342,28960.0
2019-11-19 13:30:00,69.64,69.79,69.48,69.48,26486.0,65.3342,65.475,65.1841,65.1841,26486.0
2019-11-19 14:00:00,69.48,69.68,69.15,69.15,45977.0,65.1841,65.3718,64.8745,64.8745,45977.0
2019-11-19 14:30:00,69.17,69.19,68.89,68.9,22664.0,64.8933,64.9121,64.6306,64.64,22664.0
2019-11-19 15:00:00,68.9,69.03,68.89,68.99,26073.0,64.64,64.762,64.6306,64.7244,26073.0
2019-11-19 15:30:00,69.0,69.15,68.98,69.12,70318.0,64.7338,64.8745,64.715,64.8464,70318.0
2019-11-20 09:30:00,68.7,69.18,68.44,68.44,24386.0,64.4524,64.9027,64.2084,64.2084,24386.0
2019-11-20 10:00:00,68.51,68.95,68.44,68.92,35581.0,64.2741,64.6869,64.2084,64.6588,35581.0
2019-11-20 10:30:00,68.93,69.34,68.93,69.18,22556.0,64.6681,65.0528,64.6681,64.9027,22556.0
2019-11-20 11:00:00,69.2,69.52,69.13,69.24,26977.0,64.9214,65.2217,64.8558,64.959,26977.0
2019-11-20 11:30:00,69.27,69.27,69.0,69.02,15779.0,64.9871,64.9871,64.7338,64.7526,15779.0
2019-11-20 12:00:00,69.05,69.27,68.93,69.27,32330.0,64.7807,64.9871,64.6681,64.9871,32330.0
2019-11-20 12:30:00,69.28,69.38,68.73,68.8,35509.0,64.9965,65.0903,64.4805,64.5462,35509.0
2019-11-20 13:00:00,68.83,68.83,68.28,68.42,17458.0,64.5743,64.5743,64.0583,64.1897,17458.0
2019-11-20 13:30:00,68.39,68.8,68.28,68.64,16052.0,64.1615,64.5462,64.0583,64.3961,16052.0
2019-11-20 14:00:00,68.65,68.91,68.65,68.8,22731.0,64.4054,64.6494,64.4054,64.5462,22731.0
2019-11-20 14:30:00,68.8,68.89,68.76,68.87,23816.0,64.5462,64.6306,64.5086,64.6118,23816.0
2019-11-20 15:00:00,68.86,68.92,68.69,68.77,43536.0,64.6025,64.6588,64.443,64.518,43536.0
2019-11-20 15:30:00,68.77,68.81,68.61,68.67,81997.0,64.518,64.5556,64.3679,64.4242,81997.0
2019-11-21 09:30:00,69.0,69.22,68.58,69.0,64180.0,64.7338,64.9402,64.3398,64.7338,64180.0
2019-11-21 10:00:00,69.03,69.08,68.33,68.54,11674.0,64.762,64.8089,64.1052,64.3023,11674.0
2019-11-21 10:30:00,68.57,68.94,68.4,68.9,31596.0,64.3304,64.6775,64.1709,64.64,31596.0
2019-11-21 11:00:00,68.8,68.98,68.51,68.79,86197.0,64.5462,64.715,64.2741,64.5368,86197.0
2019-11-21 11:30:00,68.78,68.84,68.6,68.69,8151.0,64.5274,64.5837,64.3585,64.443,8151.0
2019-11-21 12:00:00,68.69,69.18,68.68,69.08,9281.0,64.443,64.9027,64.4336,64.8089,9281.0
2019-11-21 12:30:00,69.07,69.25,69.02,69.11,14848.0,64.7995,64.9684,64.7526,64.837,14848.0
2019-11-21 13:00:00,69.12,69.18,69.09,69.16,29807.0,64.8464,64.9027,64.8182,64.8839,29807.0
2019-11-21 13:30:00,69.14,69.18,68.92,68.97,24013.0,64.8652,64.9027,64.6588,64.7057,24013.0
2019-11-21 14:00:00,68.97,68.97,68.68,68.7,39320.0,64.7057,64.7057,64.4336,64.4524,39320.0
2019-11-21 14:30:00,68.68,68.92,68.66,68.89,20504.0,64.4336,64.6588,64.4148,64.6306,20504.0
2019-11-21 15:00:00,68.87,68.91,68.75,68.91,42069.0,64.6118,64.6494,64.4993,64.6494,42069.0
2019-11-21 15:30:00,68.9,69.06,68.88,68.91,61103.0,64.64,64.7901,64.6212,64.6494,61103.0
2019-11-22 09:30:00,69.27,69.36,68.85,69.27,15839.0,64.9871,65.0716,64.5931,64.9871,15839.0
2019-11-22 10:00:00,69.21,69.26,68.79,68.99,8267.0,64.9308,64.9777,64.5368,64.7244,8267.0
2019-11-22 10:30:00,68.87,69.11,68.81,68.92,8215.0,64.6118,64.837,64.5556,64.6588,8215.0
2019-11-22 11:00:00,68.88,69.05,68.82,69.04,6567.0,64.6212,64.7807,64.5649,64.7713,6567.0
2019-11-22 11:30:00,69.01,69.23,68.98,69.08,7489.0,64.7432,64.9496,64.715,64.8089,7489.0
2019-11-22 12:00:00,69.09,69.2,69.09,69.2,4967.0,64.8182,64.9214,64.8182,64.9214,4967.0
2019-11-22 12:30:00,69.2,69.25,69.15,69.23,6309.0,64.9214,64.9684,64.8745,64.9496,6309.0
2019-11-22 13:00:00,69.25,69.3,69.15,69.23,9131.0,64.9684,65.0153,64.8745,64.9496,9131.0
2019-11-22 13:30:00,69.25,69.29,69.14,69.15,16363.0,64.9684,65.0059,64.8652,64.8745,16363.0
2019-11-22 14:00:00,69.15,69.16,69.07,69.09,16818.0,64.8745,64.8839,64.7995,64.8182,16818.0
2019-11-22 14:30:00,69.1,69.15,69.07,69.1,17278.0,64.8276,64.8745,64.7995,64.8276,17278.0
2019-11-22 15:00:00,69.11,69.24,69.05,69.15,22273.0,64.837,64.959,64.7807,64.8745,22273.0
2019-11-22 15:30:00,69.16,69.18,69.02,69.08,58451.0,64.8839,64.9027,64.7526,64.8089,58451.0
2019-11-25 09:30:00,69.06,69.64,68.76,69.64,23570.0,64.7901,65.3342,64.5086,65.3342,23570.0
2019-11-25 10:00:00,69.61,70.19,69.57,70.19,16799.0,65.3061,65.8502,65.2686,65.8502,16799.0
2019-11-25 10:30:00,70.2,70.39,70.04,70.17,38525.0,65.8596,66.0379,65.7095,65.8315,38525.0
2019-11-25 11:00:00,70.22,70.27,70.04,70.1,14900.0,65.8784,65.9253,65.7095,65.7658,14900.0
2019-11-25 11:30:00,70.07,70.17,69.99,69.99,9234.0,65.7377,65.8315,65.6626,65.6626,9234.0
2019-11-25 12:00:00,69.99,70.02,69.75,69.84,10378.0,65.6626,65.6907,65.4374,65.5219,10378.0
2019-11-25 12:30:00,69.84,69.91,69.76,69.81,5535.0,65.5219,65.5875,65.4468,65.4937,5535.0
2019-11-25 13:00:00,69.82,69.98,69.82,69.87,7133.0,65.5031,65.6532,65.5031,65.55,7133.0
2019-11-25 13:30:00,69.84,69.88,69.71,69.74,8955.0,65.5219,65.5594,65.3999,65.4281,8955.0
2019-11-25 14:00:00,69.72,69.88,69.62,69.86,11884.0,65.4093,65.5594,65.3155,65.5406,11884.0
2019-11-25 14:30:00,69.86,69.96,69.78,69.84,16039.0,65.5406,65.6345,65.4656,65.5219,16039.0
2019-11-25 15:00:00,69.87,70.12,69.81,70.05,25522.0,65.55,65.7846,65.4937,65.7189,25522.0
2019-11-25 15:30:00,70.05,70.1,69.94,69.95,70063.0,65.7189,65.7658,65.6157,65.6251,70063.0
2019-11-26 09:30:00,69.89,70.06,69.22,69.91,6354.0,65.5688,65.7283,64.9402,65.5875,6354.0
2019-11-26 10:00:00,69.91,70.08,69.66,69.87,10347.0,65.5875,65.747,65.353,65.55,10347.0
2019-11-26 10:30:00,69.81,70.14,69.8,70.13,11938.0,65.4937,65.8033,65.4843,65.7939,11938.0
2019-11-26 11:00:00,70.08,70.36,69.97,70.29,11498.0,65.747,66.0097,65.6438,65.9441,11498.0
2019-11-26 11:30:00,70.32,70.38,70.19,70.22,27610.0,65.9722,66.0285,65.8502,65.8784,27610.0
2019-11-26 12:00:00,70.25,70.4,70.21,70.37,13643.0,65.9065,66.0472,65.869,66.0191,13643.0
2019-11-26 12:30:00,70.41,70.41,70.23,70.29,11516.0,66.0566,66.0566,65.8878,65.9441,11516.0
2019-11-26 13:00:00,70.27,70.32,70.22,70.27,21702.0,65.9253,65.9722,65.8784,65.9253,21702.0
2019-11-26 13:30:00,70.28,70.28,70.13,70.19,26684.0,65.9347,65.9347,65.7939,65.8502,26684.0
2019-11-26 14:00:00,70.21,70.3,70.18,70.3,16289.0,65.869,65.9534,65.8409,65.9534,16289.0
2019-11-26 14:30:00,70.32,70.44,70.31,70.39,19984.0,65.9722,66.0848,65.9628,66.0379,19984.0
2019-11-26 15:00:00,70.41,70.56,70.35,70.51,27055.0,66.0566,66.1974,66.0003,66.1504,27055.0
2019-11-26 15:30:00,70.5,70.51,70.38,70.39,61024.0,66.1411,66.1504,66.0285,66.0379,61024.0
2019-11-27 09:30:00,70.47,70.85,70.19,70.78,20931.0,66.1129,66.4694,65.8502,66.4038,20931.0
2019-11-27 10:00:00,70.75,70.77,70.52,70.59,15156.0,66.3756,66.3944,66.1598,66.2255,15156.0
2019-11-27 10:30:00,70.56,70.7,70.45,70.68,53444.0,66.1974,66.3287,66.0942,66.3099,53444.0
2019-11-27 11:00:00,70.66,70.8,70.62,70.72,14990.0,66.2912,66.4225,66.2536,66.3475,14990.0
2019-11-27 11:30:00,70.73,70.77,70.49,70.49,10096.0,66.3568,66.3944,66.1317,66.1317,10096.0
2019-11-27 12:00:00,70.45,70.68,70.42,70.62,11659.0,66.0942,66.3099,66.066,66.2536,11659.0
2019-11-27 12:30:00,70.62,70.64,70.56,70.63,5758.0,66.2536,66.2724,66.1974,66.263,5758.0
2019-11-27 13:00:00,70.62,70.83,70.61,70.74,7978.0,66.2536,66.4507,66.2443,66.3662,7978.0
2019-11-27 13:30:00,70.72,70.79,70.68,70.68,6985.0,66.3475,66.4131,66.3099,66.3099,6985.0
2019-11-27 14:00:00,70.63,70.68,70.57,70.63,6927.0,66.263,66.3099,66.2067,66.263,6927.0
2019-11-27 14:30:00,70.59,70.67,70.59,70.64,10288.0,66.2255,66.3006,66.2255,66.2724,10288.0
2019-11-27 15:00:00,70.64,70.71,70.62,70.7,7445.0,66.2724,66.3381,66.2536,66.3287,7445.0
2019-11-27 15:30:00,70.72,70.75,70.53,70.54,44626.0,66.3475,66.3756,66.1692,66.1786,44626.0
2019-11-29 09:30:00,70.31,70.31,69.89,70.19,8968.0,65.9628,65.9628,65.5688,65.8502,8968.0
2019-11-29 10:00:00,70.15,70.4,70.12,70.23,7532.0,65.8127,66.0472,65.7846,65.8878,7532.0
2019-11-29 10:30:00,70.25,70.53,70.24,70.42,8672.0,65.9065,66.1692,65.8971,66.066,8672.0
2019-11-29 11:00:00,70.39,70.42,70.14,70.21,12968.0,66.0379,66.066,65.8033,65.869,12968.0
2019-11-29 11:30:00,70.23,70.23,69.93,70.07,8205.0,65.8878,65.8878,65.6063,65.7377,8205.0
2019-11-29 12:00:00,70.05,70.18,70.04,70.06,9545.0,65.7189,65.8409,65.7095,65.7283,9545.0
2019-11-29 12:30:00,70.1,70.13,69.55,69.76,40882.0,65.7658,65.7939,65.2498,65.4468,40882.0
2019-12-02 09:30:00,69.77,70.48,69.67,70.47,35935.0,65.4562,66.1223,65.3624,66.1129,35935.0
2019-12-02 10:00:00,70.39,70.44,69.63,69.85,15518.0,66.0379,66.0848,65.3249,65.5313,15518.0
2019-12-02 10:30:00,69.76,69.92,69.54,69.85,11735.0,65.4468,65.5969,65.2404,65.5313,11735.0
2019-12-02 11:00:00,69.89,70.18,69.75,70.05,15037.0,65.5688,65.8409,65.4374,65.7189,15037.0
2019-12-02 11:30:00,70.04,70.11,69.82,70.09,12258.0,65.7095,65.7752,65.5031,65.7564,12258.0
2019-12-02 12:00:00,70.11,70.14,69.65,69.79,10556.0,65.7752,65.8033,65.3436,65.475,10556.0
2019-12-02 12:30:00,69.81,69.99,69.75,69.98,18915.0,65.4937,65.6626,65.4374,65.6532,18915.0
2019-12-02 13:00:00,69.96,70.08,69.96,70.0,12260.0,65.6345,65.747,65.6345,65.672,12260.0
2019-12-02 13:30:00,69.98,70.06,69.92,70.03,9745.0,65.6532,65.7283,65.5969,65.7001,9745.0
2019-12-02 14:00:00,69.99,70.19,69.98,70.16,15254.0,65.6626,65.8502,65.6532,65.8221,15254.0
2019-12-02 14:30:00,70.18,70.25,70.06,70.07,9714.0,65.8409,65.9065,65.7283,65.7377,9714.0
2019-12-02 15:00:00,70.07,70.07,69.77,69.77,18451.0,65.7377,65.7377,65.4562,65.4562,18451.0
2019-12-02 15:30:00,69.78,69.9,69.68,69.74,61841.0,65.4656,65.5782,65.3718,65.4281,61841.0
2019-12-03 09:30:00,69.11,69.11,68.49,68.93,74045.0,64.837,64.837,64.2553,64.6681,74045.0
2019-12-03 10:00:00,68.91,69.1,68.56,68.96,32376.0,64.6494,64.8276,64.321,64.6963,32376.0
2019-12-03 10:30:00,68.97,68.98,68.59,68.66,22715.0,64.7057,64.715,64.3492,64.4148,22715.0
2019-12-03 11:00:00,68.63,69.06,68.46,68.86,126130.0,64.3867,64.7901,64.2272,64.6025,126130.0
2019-12-03 11:30:00,68.89,68.9,68.56,68.6,14318.0,64.6306,64.64,64.321,64.3585,14318.0
2019-12-03 12:00:00,68.64,68.9,68.64,68.8,27313.0,64.3961,64.64,64.3961,64.5462,27313.0
2019-12-03 12:30:00,68.77,69.0,68.73,68.9,25986.0,64.518,64.7338,64.4805,64.64,25986.0
2019-12-03 13:00:00,68.89,68.96,68.82,68.91,11333.0,64.6306,64.6963,64.5649,64.6494,11333.0
2019-12-03 13:30:00,68.91,68.93,68.85,68.89,8593.0,64.6494,64.6681,64.5931,64.6306,8593.0
2019-12-03 14:00:00,68.84,68.9,68.7,68.78,16291.0,64.5837,64.64,64.4524,64.5274,16291.0
2019-12-03 14:30:00,68.77,68.8,68.65,68.74,16890.0,64.518,64.5462,64.4054,64.4899,16890.0
2019-12-03 15:00:00,68.73,68.82,68.62,68.82,22689.0,64.4805,64.5649,64.3773,64.5649,22689.0
2019-12-03 15:30:00,68.8,68.91,68.76,68.8,107148.0,64.5462,64.6494,64.5086,64.5462,107148.0
2019-12-04 09:30:00,69.46,70.58,69.46,70.58,17585.0,65.1654,66.2161,65.1654,66.2161,17585.0
2019-12-04 10:00:00,70.44,70.74,70.32,70.44,28566.0,66.0848,66.3662,65.9722,66.0848,28566.0
2019-12-04 10:30:00,70.43,70.43,69.93,70.19,8973.0,66.0754,66.0754,65.6063,65.8502,8973.0
2019-12-04 11:00:00,70.23,70.33,70.2,70.24,25862.0,65.8878,65.9816,65.8596,65.8971,25862.0
2019-12-04 11:30:00,70.24,70.3,70.13,70.15,10268.0,65.8971,65.9534,65.7939,65.8127,10268.0
2019-12-04 12:00:00,70.15,70.15,69.83,69.9,6800.0,65.8127,65.8127,65.5125,65.5782,6800.0
2019-12-04 12:30:00,69.91,69.99,69.86,69.94,6473.0,65.5875,65.6626,65.5406,65.6157,6473.0
2019-12-04 13:00:00,69.95,70.23,69.91,70.18,50173.0,65.6251,65.8878,65.5875,65.8409,50173.0
2019-12-04 13:30:00,70.2,70.47,70.17,70.27,19896.0,65.8596,66.1129,65.8315,65.9253,19896.0
2019-12-04 14:00:00,70.27,70.27,70.11,70.14,7817.0,65.9253,65.9253,65.7752,65.8033,7817.0
2019-12-04 14:30:00,70.15,70.3,70.07,70.23,20282.0,65.8127,65.9534,65.7377,65.8878,20282.0
2019-12-04 15:00:00,70.2,70.23,70.14,70.2,20983.0,65.8596,65.8878,65.8033,65.8596,20983.0
2019-12-04 15:30:00,70.2,70.2,69.77,69.88,195312.0,65.8596,65.8596,65.4562,65.5594,195312.0
2019-12-05 09:30:00,70.18,70.76,69.88,70.1,14021.0,65.8409,66.385,65.5594,65.7658,14021.0
2019-12-05 10:00:00,70.07,70.26,69.87,70.26,16237.0,65.7377,65.9159,65.55,65.9159,16237.0
2019-12-05 10:30:00,70.27,70.55,70.22,70.5,19758.0,65.9253,66.188,65.8784,66.1411,19758.0
2019-12-05 11:00:00,70.47,70.55,70.4,70.5,6624.0,66.1129,66.188,66.0472,66.1411,6624.0
2019-12-05 11:30:00,70.46,70.54,70.39,70.4,6103.0,66.1035,66.1786,66.0379,66.0472,6103.0
2019-12-05 12:00:00,70.42,70.5,70.31,70.47,8148.0,66.066,66.1411,65.9628,66.1129,8148.0
2019-12-05 12:30:00,70.46,70.46,70.37,70.39,7693.0,66.1035,66.1035,66.0191,66.0379,7693.0
2019-12-05 13:00:00,70.4,70.56,70.35,70.54,20802.0,66.0472,66.1974,66.0003,66.1786,20802.0
2019-12-05 13:30:00,70.51,70.67,70.49,70.52,10531.0,66.1504,66.3006,66.1317,66.1598,10531.0
2019-12-05 14:00:00,70.51,70.7,70.45,70.68,11133.0,66.1504,66.3287,66.0942,66.3099,11133.0
2019-12-05 14:30:00,70.69,70.75,70.48,70.61,34647.0,66.3193,66.3756,66.1223,66.2443,34647.0
2019-12-05 15:00:00,70.61,70.86,70.61,70.85,32487.0,66.2443,66.4788,66.2443,66.4694,32487.0
2019-12-05 15:30:00,70.86,70.86,70.66,70.85,74529.0,66.4788,66.4788,66.2912,66.4694,74529.0
2019-12-06 09:30:00,71.5,71.91,71.39,71.46,16449.0,67.2177,67.6031,67.1142,67.18,16449.0
2019-12-06 10:00:00,71.45,71.68,71.3,71.32,19353.0,67.1706,67.3869,67.0296,67.0484,19353.0
2019-12-06 10:30:00,71.32,71.4,71.07,71.26,11362.0,67.0484,67.1236,66.8134,66.992,11362.0
2019-12-06 11:00:00,71.25,71.39,71.23,71.39,7542.0,66.9826,67.1142,66.9638,67.1142,7542.0
2019-12-06 11:30:00,71.38,71.46,71.31,71.36,9250.0,67.1048,67.18,67.039,67.086,9250.0
2019-12-06 12:00:00,71.36,71.48,71.34,71.44,8171.0,67.086,67.1988,67.0672,67.1612,8171.0
2019-12-06 12:30:00,71.44,71.45,71.34,71.44,10074.0,67.1612,67.1706,67.0672,67.1612,10074.0
2019-12-06 13:00:00,71.44,71.54,71.38,71.39,28969.0,67.1612,67.2553,67.1048,67.1142,28969.0
2019-12-06 13:30:00,71.4,71.44,71.26,71.26,18563.0,67.1236,67.1612,66.992,66.992,18563.0
2019-12-06 14:00:00,71.25,71.44,71.21,71.42,17971.0,66.9826,67.1612,66.945,67.1424,17971.0
2019-12-06 14:30:00,71.41,71.49,71.36,71.39,28889.0,67.133,67.2083,67.086,67.1142,28889.0
2019-12-06 15:00:00,71.4,71.4,71.28,71.33,26055.0,67.1236,67.1236,67.0108,67.0578,26055.0
2019-12-06 15:30:00,71.32,71.35,71.21,71.24,85918.0,67.0484,67.0766,66.945,66.9732,85918.0
2019-12-09 09:30:00,70.88,71.01,70.71,70.71,17899.0,66.6348,66.757,66.475,66.475,17899.0
2019-12-09 10:00:00,70.7,71.13,70.7,71.02,5930.0,66.4656,66.8698,66.4656,66.7664,5930.0
2019-12-09 10:30:00,70.94,71.04,70.94,70.97,5140.0,66.6912,66.7852,66.6912,66.7194,5140.0
2019-12-09 11:00:00,70.96,70.97,70.69,70.69,6497.0,66.71,66.7194,66.4562,66.4562,6497.0
2019-12-09 11:30:00,70.69,70.79,70.69,70.73,7381.0,66.4562,66.5502,66.4562,66.4938,7381.0
2019-12-09 12:00:00,70.78,70.79,70.71,70.74,4598.0,66.5408,66.5502,66.475,66.5032,4598.0
2019-12-09 12:30:00,70.73,70.85,70.68,70.81,8602.0,66.4938,66.6066,66.4468,66.569,8602.0
2019-12-09 13:00:00,70.8,70.88,70.72,70.82,5174.0,66.5596,66.6348,66.4844,66.5784,5174.0
2019-12-09 13:30:00,70.8,70.91,70.8,70.9,7532.0,66.5596,66.663,66.5596,66.6536,7532.0
2019-12-09 14:00:00,70.89,70.89,70.66,70.71,17343.0,66.6442,66.6442,66.428,66.475,17343.0
2019-12-09 14:30:00,70.7,70.92,70.65,70.86,12602.0,66.4656,66.6724,66.4186,66.616,12602.0
2019-12-09 15:00:00,70.85,70.87,70.76,70.84,9430.0,66.6066,66.6254,66.522,66.5972,9430.0
2019-12-09 15:30:00,70.84,70.92,70.75,70.75,42697.0,66.5972,66.6724,66.5126,66.5126,42697.0
2019-12-10 09:30:00,71.24,71.33,70.95,71.16,33482.0,66.9732,67.0578,66.7006,66.898,33482.0
2019-12-10 10:00:00,71.25,71.61,71.23,71.56,16202.0,66.9826,67.3211,66.9638,67.2741,16202.0
2019-12-10 10:30:00,71.55,71.64,71.41,71.63,12823.0,67.2647,67.3493,67.133,67.3399,12823.0
2019-12-10 11:00:00,71.67,71.72,71.36,71.51,11829.0,67.3775,67.4245,67.086,67.2271,11829.0
2019-12-10 11:30:00,71.54,71.56,71.4,71.4,11300.0,67.2553,67.2741,67.1236,67.1236,11300.0
2019-12-10 12:00:00,71.35,71.57,71.34,71.51,12460.0,67.0766,67.2835,67.0672,67.2271,12460.0
2019-12-10 12:30:00,71.51,71.57,71.45,71.56,17181.0,67.2271,67.2835,67.1706,67.2741,17181.0
2019-12-10 13:00:00,71.56,71.69,71.5,71.65,13462.0,67.2741,67.3963,67.2177,67.3587,13462.0
2019-12-10 13:30:00,71.66,71.69,71.49,71.52,11713.0,67.3681,67.3963,67.2083,67.2365,11713.0
2019-12-10 14:00:00,71.53,71.62,71.44,71.46,13744.0,67.2459,67.3305,67.1612,67.18,13744.0
2019-12-10 14:30:00,71.47,71.49,71.4,71.4,12796.0,67.1894,67.2083,67.1236,67.1236,12796.0
2019-12-10 15:00:00,71.39,71.39,71.26,71.32,22129.0,67.1142,67.1142,66.992,67.0484,22129.0
2019-12-10 15:30:00,71.3,71.44,71.15,71.31,119469.0,67.0296,67.1612,66.8886,67.039,119469.0
2019-12-11 09:30:00,71.68,72.18,71.45,72.12,19449.0,67.3869,67.8569,67.1706,67.8005,19449.0
2019-12-11 10:00:00,72.13,72.3,72.05,72.1,10526.0,67.8099,67.9697,67.7347,67.7817,10526.0
2019-12-11 10:30:00,72.07,72.25,72.04,72.21,48096.0,67.7535,67.9227,67.7253,67.8851,48096.0
2019-12-11 11:00:00,72.19,72.4,72.15,72.33,15585.0,67.8663,68.0637,67.8287,67.9979,15585.0
2019-12-11 11:30:00,72.36,72.41,72.23,72.3,13870.0,68.0261,68.0731,67.9039,67.9697,13870.0
2019-12-11 12:00:00,72.28,72.36,72.24,72.28,10244.0,67.9509,68.0261,67.9133,67.9509,10244.0
2019-12-11 12:30:00,72.28,72.45,72.18,72.43,21379.0,67.9509,68.1108,67.8569,68.092,21379.0
2019-12-11 13:00:00,72.41,72.48,72.35,72.41,11590.0,68.0731,68.139,68.0167,68.0731,11590.0
2019-12-11 13:30:00,72.43,72.46,72.34,72.45,9348.0,68.092,68.1202,68.0073,68.1108,9348.0
2019-12-11 14:00:00,72.45,72.62,72.44,72.59,12017.0,68.1108,68.2706,68.1014,68.2424,12017.0
2019-12-11 14:30:00,72.59,72.87,72.59,72.86,21092.0,68.2424,68.5056,68.2424,68.4962,21092.0
2019-12-11 15:00:00,72.79,72.87,72.76,72.86,27700.0,68.4304,68.5056,68.4022,68.4962,27700.0
2019-12-11 15:30:00,72.86,72.92,72.77,72.85,153298.0,68.4962,68.5526,68.4116,68.4868,153298.0
2019-12-12 09:30:00,72.79,73.35,72.18,73.28,58486.0,68.4304,68.9568,67.8569,68.891,58486.0
2019-12-12 10:00:00,73.25,73.94,73.25,73.73,26083.0,68.8628,69.5115,68.8628,69.3141,26083.0
2019-12-12 10:30:00,73.7,73.86,73.43,73.47,17071.0,69.2859,69.4363,69.0321,69.0697,17071.0
2019-12-12 11:00:00,73.44,73.52,73.24,73.3,16332.0,69.0415,69.1167,68.8534,68.9098,16332.0
2019-12-12 11:30:00,73.28,73.3,73.01,73.09,15043.0,68.891,68.9098,68.6372,68.7124,15043.0
2019-12-12 12:00:00,73.05,73.17,72.98,73.12,14490.0,68.6748,68.7876,68.609,68.7406,14490.0
2019-12-12 12:30:00,73.18,73.47,73.18,73.38,12352.0,68.797,69.0697,68.797,68.9851,12352.0
2019-12-12 13:00:00,73.38,73.45,73.22,73.35,19327.0,68.9851,69.0509,68.8346,68.9568,19327.0
2019-12-12 13:30:00,73.31,73.38,73.24,73.27,14645.0,68.9192,68.9851,68.8534,68.8816,14645.0
2019-12-12 14:00:00,73.31,73.51,73.3,73.37,18605.0,68.9192,69.1073,68.9098,68.9757,18605.0
2019-12-12 14:30:00,73.33,73.96,73.33,73.87,29799.0,68.938,69.5303,68.938,69.4457,29799.0
2019-12-12 15:00:00,73.89,74.08,73.81,74.07,30247.0,69.4645,69.6431,69.3893,69.6337,30247.0
2019-12-12 15:30:00,74.06,74.09,73.78,73.84,107209.0,69.6243,69.6525,69.3611,69.4175,107209.0
2019-12-13 09:30:00,73.86,73.86,73.28,73.44,7142.0,69.4363,69.4363,68.891,69.0415,7142.0
2019-12-13 10:00:00,73.36,74.1,73.28,73.7,21403.0,68.9663,69.6619,68.891,69.2859,21403.0
2019-12-13 10:30:00,73.71,73.74,73.04,73.04,23470.0,69.2953,69.3235,68.6654,68.6654,23470.0
2019-12-13 11:00:00,73.06,73.3,72.53,72.69,18144.0,68.6842,68.9098,68.186,68.3364,18144.0
2019-12-13 11:30:00,72.66,72.98,72.66,72.83,66379.0,68.3082,68.609,68.3082,68.468,66379.0
2019-12-13 12:00:00,72.83,72.93,72.78,72.91,18331.0,68.468,68.562,68.421,68.5432,18331.0
2019-12-13 12:30:00,72.91,72.93,72.71,72.91,12488.0,68.5432,68.562,68.3552,68.5432,12488.0
2019-12-13 13:00:00,72.95,72.95,72.79,72.79,8987.0,68.5808,68.5808,68.4304,68.4304,8987.0
2019-12-13 13:30:00,72.82,72.82,72.66,72.7,15165.0,68.4586,68.4586,68.3082,68.3458,15165.0
2019-12-13 14:00:00,72.7,72.87,72.65,72.65,25605.0,68.3458,68.5056,68.2988,68.2988,25605.0
2019-12-13 14:30:00,72.65,72.65,72.48,72.49,18560.0,68.2988,68.2988,68.139,68.1484,18560.0
2019-12-13 15:00:00,72.47,72.5,72.26,72.29,30764.0,68.1296,68.1578,67.9321,67.9603,30764.0
2019-12-13 15:30:00,72.3,72.62,72.27,72.55,80204.0,67.9697,68.2706,67.9415,68.2048,80204.0
2019-12-16 09:30:00,73.36,73.48,72.96,73.0,21004.0,68.9663,69.0791,68.5902,68.6278,21004.0
2019-12-16 10:00:00,73.06,73.48,72.98,73.41,40941.0,68.6842,69.0791,68.609,69.0133,40941.0
2019-12-16 10:30:00,73.41,73.45,73.27,73.39,36168.0,69.0133,69.0509,68.8816,68.9945,36168.0
2019-12-16 11:00:00,73.37,73.68,73.36,73.65,12413.0,68.9757,69.2671,68.9663,69.2389,12413.0
2019-12-16 11:30:00,73.64,73.78,73.56,73.6,11402.0,69.2295,69.3611,69.1543,69.1919,11402.0
2019-12-16 12:00:00,73.61,73.64,73.44,73.44,9769.0,69.2013,69.2295,69.0415,69.0415,9769.0
2019-12-16 12:30:00,73.45,73.59,73.45,73.57,10388.0,69.0509,69.1825,69.0509,69.1637,10388.0
2019-12-16 13:00:00,73.55,73.66,73.46,73.61,11545.0,69.1449,69.2483,69.0603,69.2013,11545.0
2019-12-16 13:30:00,73.63,73.65,73.54,73.56,11452.0,69.2201,69.2389,69.1355,69.1543,11452.0
2019-12-16 14:00:00,73.58,73.58,73.33,73.34,61586.0,69.1731,69.1731,68.938,68.9474,61586.0
2019-12-16 14:30:00,73.34,73.37,73.07,73.3,57720.0,68.9474,68.9757,68.6936,68.9098,57720.0
2019-12-16 15:00:00,73.29,73.35,73.19,73.29,19054.0,68.9004,68.9568,68.8064,68.9004,19054.0
2019-12-16 15:30:00,73.31,73.42,73.02,73.18,111320.0,68.9192,69.0227,68.6466,68.797,111320.0
2019-12-17 09:30:00,73.02,73.32,72.61,73.05,36900.0,68.6466,68.9286,68.2612,68.6748,36900.0
2019-12-17 10:00:00,73.02,73.45,72.96,73.39,11389.0,68.6466,69.0509,68.5902,68.9945,11389.0
2019-12-17 10:30:00,73.36,73.37,73.11,73.15,11838.0,68.9663,68.9757,68.7312,68.7688,11838.0
2019-12-17 11:00:00,73.13,73.17,73.05,73.13,7859.0,68.75,68.7876,68.6748,68.75,7859.0
2019-12-17 11:30:00,73.1,73.34,73.03,73.29,10577.0,68.7218,68.9474,68.656,68.9004,10577.0
2019-12-17 12:00:00,73.29,73.29,72.99,73.07,9499.0,68.9004,68.9004,68.6184,68.6936,9499.0
2019-12-17 12:30:00,73.09,73.14,73.03,73.05,6172.0,68.7124,68.7594,68.656,68.6748,6172.0
2019-12-17 13:00:00,73.03,73.05,72.84,72.9,11507.0,68.656,68.6748,68.4774,68.5338,11507.0
2019-12-17 13:30:00,72.89,72.89,72.7,72.77,15169.0,68.5244,68.5244,68.3458,68.4116,15169.0
2019-12-17 14:00:00,72.78,72.92,72.72,72.91,15822.0,68.421,68.5526,68.3646,68.5432,15822.0
2019-12-17 14:30:00,72.91,73.08,72.9,72.91,13994.0,68.5432,68.703,68.5338,68.5432,13994.0
2019-12-17 15:00:00,72.9,72.9,72.79,72.85,17069.0,68.5338,68.5338,68.4304,68.4868,17069.0
2019-12-17 15:30:00,72.85,73.03,72.77,72.97,84376.0,68.4868,68.656,68.4116,68.5996,84376.0
2019-12-18 09:30:00,73.12,73.12,72.46,72.46,7803.0,68.7406,68.7406,68.1202,68.1202,7803.0
2019-12-18 10:00:00,72.47,72.66,72.37,72.43,11559.0,68.1296,68.3082,68.0355,68.092,11559.0
2019-12-18 10:30:00,72.44,72.71,72.41,72.64,7211.0,68.1014,68.3552,68.0731,68.2894,7211.0
2019-12-18 11:00:00,72.65,72.72,72.54,72.61,14365.0,68.2988,68.3646,68.1954,68.2612,14365.0
2019-12-18 11:30:00,72.62,72.63,72.31,72.34,14704.0,68.2706,68.28,67.9791,68.0073,14704.0
2019-12-18 12:00:00,72.34,72.47,72.32,72.45,14794.0,68.0073,68.1296,67.9885,68.1108,14794.0
2019-12-18 12:30:00,72.46,72.5,72.38,72.45,17152.0,68.1202,68.1578,68.0449,68.1108,17152.0
2019-12-18 13:00:00,72.47,72.5,72.4,72.43,16760.0,68.1296,68.1578,68.0637,68.092,16760.0
2019-12-18 13:30:00,72.44,72.61,72.43,72.55,13478.0,68.1014,68.2612,68.092,68.2048,13478.0
2019-12-18 14:00:00,72.56,72.58,72.5,72.52,15950.0,68.2142,68.233,68.1578,68.1766,15950.0
2019-12-18 14:30:00,72.52,72.62,72.49,72.57,14359.0,68.1766,68.2706,68.1484,68.2236,14359.0
2019-12-18 15:00:00,72.57,72.71,72.56,72.62,27496.0,68.2236,68.3552,68.2142,68.2706,27496.0
2019-12-18 15:30:00,72.63,72.63,72.47,72.54,140448.0,68.28,68.28,68.1296,68.1954,140448.0
2019-12-19 09:30:00,72.64,72.96,72.16,72.56,13286.0,68.2894,68.5902,67.8381,68.2142,13286.0
2019-12-19 10:00:00,72.54,72.91,72.54,72.75,16663.0,68.1954,68.5432,68.1954,68.3928,16663.0
2019-12-19 10:30:00,72.82,73.1,72.79,72.91,17578.0,68.4586,68.7218,68.4304,68.5432,17578.0
2019-12-19 11:00:00,72.99,73.04,72.73,73.04,18881.0,68.6184,68.6654,68.374,68.6654,18881.0
2019-12-19 11:30:00,73.04,73.07,72.99,73.03,24357.0,68.6654,68.6936,68.6184,68.656,24357.0
2019-12-19 12:00:00,73.04,73.18,73.01,73.08,9926.0,68.6654,68.797,68.6372,68.703,9926.0
2019-12-19 12:30:00,73.1,73.13,73.0,73.09,52460.0,68.7218,68.75,68.6278,68.7124,52460.0
2019-12-19 13:00:00,73.1,73.32,73.07,73.24,18486.0,68.7218,68.9286,68.6936,68.8534,18486.0
2019-12-19 13:30:00,73.25,73.43,73.25,73.41,12914.0,68.8628,69.0321,68.8628,69.0133,12914.0
2019-12-19 14:00:00,73.39,73.39,73.14,73.23,17026.0,68.9945,68.9945,68.7594,68.844,17026.0
2019-12-19 14:30:00,73.27,73.37,73.26,73.34,16274.0,68.8816,68.9757,68.8722,68.9474,16274.0
2019-12-19 15:00:00,73.35,73.38,73.22,73.25,22783.0,68.9568,68.9851,68.8346,68.8628,22783.0
2019-12-19 15:30:00,73.25,73.38,73.23,73.35,72434.0,68.8628,68.9851,68.844,68.9568,72434.0
2019-12-20 09:30:00,73.86,74.0,73.54,73.97,137451.0,69.4363,69.5679,69.1355,69.5397,137451.0
2019-12-20 10:00:00,74.0,74.25,73.93,73.99,35723.0,69.5679,69.8029,69.5021,69.5585,35723.0
2019-12-20 10:30:00,74.0,74.21,73.92,74.16,26642.0,69.5679,69.7653,69.4927,69.7183,26642.0
2019-12-20 11:00:00,74.13,74.3,74.02,74.19,21197.0,69.6901,69.85,69.5867,69.7465,21197.0
2019-12-20 11:30:00,74.21,74.23,73.53,73.56,11900.0,69.7653,69.7841,69.1261,69.1543,11900.0
2019-12-20 12:00:00,73.56,73.65,73.51,73.63,16080.0,69.1543,69.2389,69.1073,69.2201,16080.0
2019-12-20 12:30:00,73.62,73.65,73.35,73.42,15874.0,69.2107,69.2389,68.9568,69.0227,15874.0
2019-12-20 13:00:00,73.42,73.49,73.32,73.49,17397.0,69.0227,69.0885,68.9286,69.0885,17397.0
2019-12-20 13:30:00,73.53,73.62,73.29,73.33,15599.0,69.1261,69.2107,68.9004,68.938,15599.0
2019-12-20 14:00:00,73.34,73.38,73.23,73.29,20872.0,68.9474,68.9851,68.844,68.9004,20872.0
2019-12-20 14:30:00,73.28,73.39,73.26,73.27,15658.0,68.891,68.9945,68.8722,68.8816,15658.0
2019-12-20 15:00:00,73.27,73.35,73.17,73.35,22527.0,68.8816,68.9568,68.7876,68.9568,22527.0
2019-12-20 15:30:00,73.35,73.62,73.35,73.59,150700.0,68.9568,69.2107,68.9568,69.1825,150700.0
2019-12-23 09:30:00,73.8,73.8,73.16,73.45,9012.0,69.3799,69.3799,68.7782,69.0509,9012.0
2019-12-23 10:00:00,73.45,73.98,73.43,73.89,10421.0,69.0509,69.5491,69.0321,69.4645,10421.0
2019-12-23 10:30:00,73.9,74.04,73.81,73.95,22970.0,69.4739,69.6055,69.3893,69.5209,22970.0
2019-12-23 11:00:00,73.98,74.22,73.91,74.18,16322.0,69.5491,69.7747,69.4833,69.7371,16322.0
2019-12-23 11:30:00,74.19,74.22,74.03,74.11,7546.0,69.7465,69.7747,69.5961,69.6713,7546.0
2019-12-23 12:00:00,74.11,74.22,74.01,74.16,13162.0,69.6713,69.7747,69.5773,69.7183,13162.0
2019-12-23 12:30:00,74.16,74.21,74.09,74.12,5106.0,69.7183,69.7653,69.6525,69.6807,5106.0
2019-12-23 13:00:00,74.12,74.23,74.12,74.19,7698.0,69.6807,69.7841,69.6807,69.7465,7698.0
2019-12-23 13:30:00,74.19,74.23,74.1,74.1,6165.0,69.7465,69.7841,69.6619,69.6619,6165.0
2019-12-23 14:00:00,74.08,74.13,73.99,74.02,16657.0,69.6431,69.6901,69.5585,69.5867,16657.0
2019-12-23 14:30:00,73.99,74.04,73.99,74.02,6752.0,69.5585,69.6055,69.5585,69.5867,6752.0
2019-12-23 15:00:00,74.01,74.3,74.0,74.28,9964.0,69.5773,69.85,69.5679,69.8311,9964.0
2019-12-23 15:30:00,74.26,74.31,74.09,74.18,60971.0,69.8123,69.8594,69.6525,69.7371,60971.0
2019-12-24 09:30:00,74.55,74.55,74.03,74.17,9026.0,70.085,70.085,69.5961,69.7277,9026.0
2019-12-24 10:00:00,74.21,74.21,73.85,73.95,4850.0,69.7653,69.7653,69.4269,69.5209,4850.0
2019-12-24 10:30:00,74.01,74.05,73.77,73.77,6775.0,69.5773,69.6149,69.3517,69.3517,6775.0
2019-12-24 11:00:00,73.73,73.87,73.73,73.81,3947.0,69.3141,69.4457,69.3141,69.3893,3947.0
2019-12-24 11:30:00,73.81,73.9,73.79,73.89,5717.0,69.3893,69.4739,69.3705,69.4645,5717.0
2019-12-24 12:00:00,73.89,73.91,73.79,73.79,10322.0,69.4645,69.4833,69.3705,69.3705,10322.0
2019-12-24 12:30:00,73.78,73.99,73.73,73.93,19776.0,69.3611,69.5585,69.3141,69.5021,19776.0
2019-12-26 09:30:00,74.01,74.01,73.68,73.68,4873.0,69.5773,69.5773,69.2671,69.2671,4873.0
2019-12-26 10:00:00,73.73,73.87,73.7,73.87,1709.0,69.3141,69.4457,69.2859,69.4457,1709.0
2019-12-26 10:30:00,73.88,73.88,73.72,73.79,4692.0,69.4551,69.4551,69.3047,69.3705,4692.0
2019-12-26 11:00:00,73.75,73.82,73.73,73.78,3064.0,69.3329,69.3987,69.3141,69.3611,3064.0
2019-12-26 11:30:00,73.77,73.8,73.5,73.5,25698.0,69.3517,69.3799,69.0979,69.0979,25698.0
2019-12-26 12:00:00,73.53,73.55,73.33,73.4,5207.0,69.1261,69.1449,68.938,69.0039,5207.0
2019-12-26 12:30:00,73.39,73.51,73.39,73.47,3890.0,68.9945,69.1073,68.9945,69.0697,3890.0
2019-12-26 13:00:00,73.48,73.53,73.45,73.53,3142.0,69.0791,69.1261,69.0509,69.1261,3142.0
2019-12-26 13:30:00,73.57,73.81,73.57,73.81,7813.0,69.1637,69.3893,69.1637,69.3893,7813.0
2019-12-26 14:00:00,73.81,73.98,73.79,73.98,10537.0,69.3893,69.5491,69.3705,69.5491,10537.0
2019-12-26 14:30:00,73.97,74.11,73.95,74.06,9747.0,69.5397,69.6713,69.5209,69.6243,9747.0
2019-12-26 15:00:00,74.05,74.12,74.01,74.07,15321.0,69.6149,69.6807,69.5773,69.6337,15321.0
2019-12-26 15:30:00,74.06,74.13,73.89,74.04,47945.0,69.6243,69.6901,69.4645,69.6055,47945.0
2019-12-27 09:30:00,74.42,74.63,74.15,74.15,15569.0,69.9628,70.1602,69.7089,69.7089,15569.0
2019-12-27 10:00:00,74.09,74.39,74.05,74.34,7865.0,69.6525,69.9346,69.6149,69.8876,7865.0
2019-12-27 10:30:00,74.36,74.45,74.28,74.45,7439.0,69.9064,69.991,69.8311,69.991,7439.0
2019-12-27 11:00:00,74.46,74.46,74.21,74.22,8868.0,70.0004,70.0004,69.7653,69.7747,8868.0
2019-12-27 11:30:00,74.21,74.37,74.21,74.36,5697.0,69.7653,69.9158,69.7653,69.9064,5697.0
2019-12-27 12:00:00,74.34,74.39,74.11,74.15,10104.0,69.8876,69.9346,69.6713,69.7089,10104.0
2019-12-27 12:30:00,74.17,74.17,74.03,74.11,7791.0,69.7277,69.7277,69.5961,69.6713,7791.0
2019-12-27 13:00:00,74.12,74.17,74.06,74.09,5431.0,69.6807,69.7277,69.6243,69.6525,5431.0
2019-12-27 13:30:00,74.06,74.13,74.0,74.01,5874.0,69.6243,69.6901,69.5679,69.5773,5874.0
2019-12-27 14:00:00,74.02,74.21,74.02,74.21,8152.0,69.5867,69.7653,69.5867,69.7653,8152.0
2019-12-27 14:30:00,74.2,74.27,74.19,74.24,7475.0,69.7559,69.8217,69.7465,69.7935,7475.0
2019-12-27 15:00:00,74.24,74.24,74.13,74.15,12134.0,69.7935,69.7935,69.6901,69.7089,12134.0
2019-12-27 15:30:00,74.15,74.15,73.83,74.04,50200.0,69.7089,69.7089,69.4081,69.6055,50200.0
2019-12-30 09:30:00,74.11,74.41,74.07,74.37,13141.0,69.6713,69.9534,69.6337,69.9158,13141.0
2019-12-30 10:00:00,74.42,74.48,74.06,74.14,8931.0,69.9628,70.0192,69.6243,69.6995,8931.0
2019-12-30 10:30:00,74.18,74.29,74.07,74.28,8064.0,69.7371,69.8406,69.6337,69.8311,8064.0
2019-12-30 11:00:00,74.32,74.4,74.18,74.22,23643.0,69.8688,69.944,69.7371,69.7747,23643.0
2019-12-30 11:30:00,74.18,74.28,74.1,74.19,9028.0,69.7371,69.8311,69.6619,69.7465,9028.0
2019-12-30 12:00:00,74.19,74.38,74.18,74.35,16036.0,69.7465,69.9252,69.7371,69.897,16036.0
2019-12-30 12:30:00,74.35,74.43,74.21,74.26,12572.0,69.897,69.9722,69.7653,69.8123,12572.0
2019-12-30 13:00:00,74.28,74.29,74.18,74.2,6795.0,69.8311,69.8406,69.7371,69.7559,6795.0
2019-12-30 13:30:00,74.21,74.34,74.21,74.32,4664.0,69.7653,69.8876,69.7653,69.8688,4664.0
2019-12-30 14:00:00,74.3,74.3,74.13,74.2,7638.0,69.85,69.85,69.6901,69.7559,7638.0
2019-12-30 14:30:00,74.16,74.16,74.05,74.07,7463.0,69.7183,69.7183,69.6149,69.6337,7463.0
2019-12-30 15:00:00,74.07,74.18,74.02,74.12,13194.0,69.6337,69.7371,69.5867,69.6807,13194.0
2019-12-30 15:30:00,74.14,74.16,73.92,74.01,36111.0,69.6995,69.7183,69.4927,69.5773,36111.0
2019-12-31 09:30:00,73.86,74.51,73.86,74.51,4355.0,69.4363,70.0474,69.4363,70.0474,4355.0
2019-12-31 10:00:00,74.58,74.59,74.28,74.42,6976.0,70.1132,70.1226,69.8311,69.9628,6976.0
2019-12-31 10:30:00,74.43,74.43,74.12,74.18,10079.0,69.9722,69.9722,69.6807,69.7371,10079.0
2019-12-31 11:00:00,74.16,74.35,74.09,74.31,6330.0,69.7183,69.897,69.6525,69.8594,6330.0
2019-12-31 11:30:00,74.29,74.43,74.15,74.32,9539.0,69.8406,69.9722,69.7089,69.8688,9539.0
2019-12-31 12:00:00,74.3,74.31,74.1,74.18,7941.0,69.85,69.8594,69.6619,69.7371,7941.0
2019-12-31 12:30:00,74.19,74.26,74.13,74.13,7242.0,69.7465,69.8123,69.6901,69.6901,7242.0
2019-12-31 13:00:00,74.13,74.16,74.03,74.04,4639.0,69.6901,69.7183,69.5961,69.6055,4639.0
2019-12-31 13:30:00,74.05,74.12,74.03,74.1,6804.0,69.6149,69.6807,69.5961,69.6619,6804.0
2019-12-31 14:00:00,74.11,74.28,74.11,74.28,5690.0,69.6713,69.8311,69.6713,69.8311,5690.0
2019-12-31 14:30:00,74.27,74.27,74.15,74.15,9579.0,69.8217,69.8217,69.7089,69.7089,9579.0
2019-12-31 15:00:00,74.17,74.27,74.15,74.23,10529.0,69.7277,69.8217,69.7089,69.7841,10529.0
2019-12-31 15:30:00,74.23,74.27,73.89,73.91,62542.0,69.7841,69.8217,69.4645,69.4833,62542.0
2020-01-02 09:30:00,74.36,74.88,74.03,74.82,20535.0,69.9064,70.3952,69.5961,70.3388,20535.0
2020-01-02 10:00:00,74.78,74.97,74.47,74.57,22074.0,70.3012,70.4798,70.0098,70.1038,22074.0
2020-01-02 10:30:00,74.54,74.73,74.41,74.66,11008.0,70.0756,70.2542,69.9534,70.1884,11008.0
2020-01-02 11:00:00,74.66,74.7,74.42,74.69,18498.0,70.1884,70.226,69.9628,70.2166,18498.0
2020-01-02 11:30:00,74.69,74.8,74.47,74.8,9072.0,70.2166,70.32,70.0098,70.32,9072.0
2020-01-02 12:00:00,74.81,74.89,74.59,74.84,24169.0,70.3294,70.4046,70.1226,70.3576,24169.0
2020-01-02 12:30:00,74.85,74.92,74.71,74.72,34404.0,70.367,70.4328,70.2354,70.2448,34404.0
2020-01-02 13:00:00,74.72,74.76,74.63,74.73,53687.0,70.2448,70.2824,70.1602,70.2542,53687.0
2020-01-02 13:30:00,74.72,74.74,74.3,74.41,160807.0,70.2448,70.2636,69.85,69.9534,160807.0
2020-01-02 14:00:00,74.43,74.58,74.35,74.47,25926.0,69.9722,70.1132,69.897,70.0098,25926.0
2020-01-02 14:30:00,74.47,74.87,74.47,74.83,36378.0,70.0098,70.3858,70.0098,70.3482,36378.0
2020-01-02 15:00:00,74.85,75.09,74.68,75.01,27799.0,70.367,70.5926,70.2072,70.5174,27799.0
2020-01-02 15:30:00,75.02,75.56,75.01,75.53,87436.0,70.5268,71.0345,70.5174,71.0063,87436.0
2020-01-03 09:30:00,74.18,74.43,73.86,74.25,30001.0,69.7371,69.9722,69.4363,69.8029,30001.0
2020-01-03 10:00:00,74.25,74.27,73.83,74.05,18887.0,69.8029,69.8217,69.4081,69.6149,18887.0
2020-01-03 10:30:00,73.98,74.21,73.91,74.13,69923.0,69.5491,69.7653,69.4833,69.6901,69923.0
2020-01-03 11:00:00,74.15,74.3,74.05,74.12,33001.0,69.7089,69.85,69.6149,69.6807,33001.0
2020-01-03 11:30:00,74.13,74.25,73.94,73.94,36908.0,69.6901,69.8029,69.5115,69.5115,36908.0
2020-01-03 12:00:00,73.95,74.14,73.95,74.08,69596.0,69.5209,69.6995,69.5209,69.6431,69596.0
2020-01-03 12:30:00,74.07,74.17,73.94,73.95,26399.0,69.6337,69.7277,69.5115,69.5209,26399.0
2020-01-03 13:00:00,73.95,74.1,73.95,74.03,11611.0,69.5209,69.6619,69.5209,69.5961,11611.0
2020-01-03 13:30:00,74.01,74.08,73.76,73.95,10564.0,69.5773,69.6431,69.3423,69.5209,10564.0
2020-01-03 14:00:00,73.94,73.97,73.86,73.96,12926.0,69.5115,69.5397,69.4363,69.5303,12926.0
2020-01-03 14:30:00,73.93,74.18,73.92,74.05,59008.0,69.5021,69.7371,69.4927,69.6149,59008.0
2020-01-03 15:00:00,74.08,74.35,74.07,74.18,56485.0,69.6431,69.897,69.6337,69.7371,56485.0
2020-01-03 15:30:00,74.17,74.17,73.91,74.05,150489.0,69.7277,69.7277,69.4833,69.6149,150489.0
2020-01-06 09:30:00,73.35,73.58,72.87,73.09,26220.0,68.9568,69.1731,68.5056,68.7124,26220.0
2020-01-06 10:00:00,73.14,73.25,72.88,73.2,37059.0,68.7594,68.8628,68.515,68.8158,37059.0
2020-01-06 10:30:00,73.27,73.53,73.23,73.27,91399.0,68.8816,69.1261,68.844,68.8816,91399.0
2020-01-06 11:00:00,73.27,73.47,73.23,73.41,21141.0,68.8816,69.0697,68.844,69.0133,21141.0
2020-01-06 11:30:00,73.48,73.61,73.37,73.41,64368.0,69.0791,69.2013,68.9757,69.0133,64368.0
2020-01-06 12:00:00,73.42,73.59,73.36,73.45,22628.0,69.0227,69.1825,68.9663,69.0509,22628.0
2020-01-06 12:30:00,73.45,73.53,73.26,73.51,15667.0,69.0509,69.1261,68.8722,69.1073,15667.0
2020-01-06 13:00:00,73.51,73.52,73.39,73.44,10075.0,69.1073,69.1167,68.9945,69.0415,10075.0
2020-01-06 13:30:00,73.42,73.44,73.28,73.34,13844.0,69.0227,69.0415,68.891,68.9474,13844.0
2020-01-06 14:00:00,73.3,73.37,73.27,73.32,26117.0,68.9098,68.9757,68.8816,68.9286,26117.0
2020-01-06 14:30:00,73.34,73.35,73.24,73.34,15667.0,68.9474,68.9568,68.8534,68.9474,15667.0
2020-01-06 15:00:00,73.35,73.36,73.26,73.31,55696.0,68.9568,68.9663,68.8722,68.9192,55696.0
2020-01-06 15:30:00,73.35,73.58,73.26,73.57,240649.0,68.9568,69.1731,68.8722,69.1637,240649.0
2020-01-07 09:30:00,74.61,74.61,73.25,73.75,37609.0,70.1414,70.1414,68.8628,69.3329,37609.0
2020-01-07 10:00:00,73.75,73.98,73.67,73.83,36610.0,69.3329,69.5491,69.2577,69.4081,36610.0
2020-01-07 10:30:00,73.85,74.16,73.75,74.09,8937.0,69.4269,69.7183,69.3329,69.6525,8937.0
2020-01-07 11:00:00,74.05,74.12,73.95,73.97,13732.0,69.6149,69.6807,69.5209,69.5397,13732.0
2020-01-07 11:30:00,74.0,74.0,73.79,73.79,10857.0,69.5679,69.5679,69.3705,69.3705,10857.0
2020-01-07 12:00:00,73.8,73.82,73.6,73.6,18948.0,69.3799,69.3987,69.1919,69.1919,18948.0
2020-01-07 12:30:00,73.56,73.6,73.43,73.49,12300.0,69.1543,69.1919,69.0321,69.0885,12300.0
2020-01-07 13:00:00,73.49,73.62,73.48,73.49,10725.0,69.0885,69.2107,69.0791,69.0885,10725.0
2020-01-07 13:30:00,73.5,73.53,73.38,73.51,12002.0,69.0979,69.1261,68.9851,69.1073,12002.0
2020-01-07 14:00:00,73.5,73.56,73.38,73.49,43311.0,69.0979,69.1543,68.9851,69.0885,43311.0
2020-01-07 14:30:00,73.48,73.65,73.38,73.56,117943.0,69.0791,69.2389,68.9851,69.1543,117943.0
2020-01-07 15:00:00,73.56,73.7,73.51,73.67,46785.0,69.1543,69.2859,69.1073,69.2577,46785.0
2020-01-07 15:30:00,73.68,73.7,73.16,73.38,158366.0,69.2671,69.2859,68.7782,68.9851,158366.0
2020-01-08 09:30:00,73.37,73.57,73.25,73.43,9068.0,68.9757,69.1637,68.8628,69.0321,9068.0
2020-01-08 10:00:00,73.43,73.5,72.83,72.86,22192.0,69.0321,69.0979,68.468,68.4962,22192.0
2020-01-08 10:30:00,72.89,73.0,72.67,72.67,9837.0,68.5244,68.6278,68.3176,68.3176,9837.0
2020-01-08 11:00:00,72.76,72.9,72.63,72.89,17635.0,68.4022,68.5338,68.28,68.5244,17635.0
2020-01-08 11:30:00,72.86,73.26,72.71,73.18,35364.0,68.4962,68.8722,68.3552,68.797,35364.0
2020-01-08 12:00:00,73.17,73.28,73.06,73.18,29189.0,68.7876,68.891,68.6842,68.797,29189.0
2020-01-08 12:30:00,73.2,73.25,73.04,73.04,12426.0,68.8158,68.8628,68.6654,68.6654,12426.0
2020-01-08 13:00:00,73.01,73.06,72.79,72.8,15612.0,68.6372,68.6842,68.4304,68.4398,15612.0
2020-01-08 13:30:00,72.76,72.8,72.56,72.58,20959.0,68.4022,68.4398,68.2142,68.233,20959.0
2020-01-08 14:00:00,72.58,72.78,72.54,72.71,24720.0,68.233,68.421,68.1954,68.3552,24720.0
2020-01-08 14:30:00,72.74,72.89,72.7,72.76,31698.0,68.3834,68.5244,68.3458,68.4022,31698.0
2020-01-08 15:00:00,72.77,72.91,72.77,72.88,44684.0,68.4116,68.5432,68.4116,68.515,44684.0
2020-01-08 15:30:00,72.88,72.9,72.56,72.66,102553.0,68.515,68.5338,68.2142,68.3082,102553.0
2020-01-09 09:30:00,73.1,73.44,72.72,72.87,27194.0,68.7218,69.0415,68.3646,68.5056,27194.0
2020-01-09 10:00:00,72.9,72.9,72.29,72.54,12486.0,68.5338,68.5338,67.9603,68.1954,12486.0
2020-01-09 10:30:00,72.51,72.65,72.47,72.49,17418.0,68.1672,68.2988,68.1296,68.1484,17418.0
2020-01-09 11:00:00,72.48,72.6,72.43,72.54,22759.0,68.139,68.2518,68.092,68.1954,22759.0
2020-01-09 11:30:00,72.52,72.64,72.5,72.52,20342.0,68.1766,68.2894,68.1578,68.1766,20342.0
2020-01-09 12:00:00,72.52,72.57,72.3,72.35,15874.0,68.1766,68.2236,67.9697,68.0167,15874.0
2020-01-09 12:30:00,72.35,72.37,72.2,72.23,19262.0,68.0167,68.0355,67.8757,67.9039,19262.0
2020-01-09 13:00:00,72.28,72.28,72.08,72.19,35145.0,67.9509,67.9509,67.7629,67.8663,35145.0
2020-01-09 13:30:00,72.2,72.41,72.12,72.39,111381.0,67.8757,68.0731,67.8005,68.0543,111381.0
2020-01-09 14:00:00,72.4,72.63,72.39,72.61,40942.0,68.0637,68.28,68.0543,68.2612,40942.0
2020-01-09 14:30:00,72.61,72.78,72.46,72.67,150108.0,68.2612,68.421,68.1202,68.3176,150108.0
2020-01-09 15:00:00,72.64,72.78,72.54,72.66,108080.0,68.2894,68.421,68.1954,68.3082,108080.0
2020-01-09 15:30:00,72.64,72.76,72.58,72.71,152488.0,68.2894,68.4022,68.233,68.3552,152488.0
2020-01-10 09:30:00,72.79,73.11,72.38,73.06,30120.0,68.4304,68.7312,68.0449,68.6842,30120.0
2020-01-10 10:00:00,73.06,73.11,72.79,72.84,17995.0,68.6842,68.7312,68.4304,68.4774,17995.0
2020-01-10 10:30:00,72.84,72.89,72.46,72.56,9200.0,68.4774,68.5244,68.1202,68.2142,9200.0
2020-01-10 11:00:00,72.6,72.62,72.35,72.39,16790.0,68.2518,68.2706,68.0167,68.0543,16790.0
2020-01-10 11:30:00,72.39,72.43,72.2,72.23,6155.0,68.0543,68.092,67.8757,67.9039,6155.0
2020-01-10 12:00:00,72.21,72.37,72.17,72.37,8736.0,67.8851,68.0355,67.8475,68.0355,8736.0
2020-01-10 12:30:00,72.33,72.43,72.27,72.43,7756.0,67.9979,68.092,67.9415,68.092,7756.0
2020-01-10 13:00:00,72.39,72.51,72.36,72.39,13924.0,68.0543,68.1672,68.0261,68.0543,13924.0
2020-01-10 13:30:00,72.38,72.54,72.36,72.46,8059.0,68.0449,68.1954,68.0261,68.1202,8059.0
2020-01-10 14:00:00,72.43,72.45,72.2,72.24,8988.0,68.092,68.1108,67.8757,67.9133,8988.0
2020-01-10 14:30:00,72.23,72.25,72.07,72.11,12342.0,67.9039,67.9227,67.7535,67.7911,12342.0
2020-01-10 15:00:00,72.12,72.12,71.92,71.97,15917.0,67.8005,67.8005,67.6125,67.6595,15917.0
2020-01-10 15:30:00,71.93,71.96,71.69,71.75,91502.0,67.6219,67.6501,67.3963,67.4527,91502.0
2020-01-13 09:30:00,72.12,72.17,71.73,72.17,13777.0,67.8005,67.8475,67.4339,67.8475,13777.0
2020-01-13 10:00:00,72.18,72.47,72.17,72.4,14780.0,67.8569,68.1296,67.8475,68.0637,14780.0
2020-01-13 10:30:00,72.38,72.46,72.16,72.46,19604.0,68.0449,68.1202,67.8381,68.1202,19604.0
2020-01-13 11:00:00,72.41,72.73,72.39,72.63,15238.0,68.0731,68.374,68.0543,68.28,15238.0
2020-01-13 11:30:00,72.57,72.65,72.51,72.59,11498.0,68.2236,68.2988,68.1672,68.2424,11498.0
2020-01-13 12:00:00,72.57,72.83,72.56,72.73,16661.0,68.2236,68.468,68.2142,68.374,16661.0
2020-01-13 12:30:00,72.74,72.79,72.64,72.74,9788.0,68.3834,68.4304,68.2894,68.3834,9788.0
2020-01-13 13:00:00,72.73,72.73,72.59,72.63,21753.0,68.374,68.374,68.2424,68.28,21753.0
2020-01-13 13:30:00,72.65,73.01,72.53,73.0,28491.0,68.2988,68.6372,68.186,68.6278,28491.0
2020-01-13 14:00:00,73.0,73.11,72.94,73.08,9404.0,68.6278,68.7312,68.5714,68.703,9404.0
2020-01-13 14:30:00,73.06,73.13,72.94,73.03,14295.0,68.6842,68.75,68.5714,68.656,14295.0
2020-01-13 15:00:00,73.03,73.03,72.92,72.99,12419.0,68.656,68.656,68.5526,68.6184,12419.0
2020-01-13 15:30:00,72.99,73.19,72.91,73.1,88776.0,68.6184,68.8064,68.5432,68.7218,88776.0
2020-01-14 09:30:00,73.03,73.12,72.6,72.72,11809.0,68.656,68.7406,68.2518,68.3646,11809.0
2020-01-14 10:00:00,72.67,72.71,72.52,72.61,16194.0,68.3176,68.3552,68.1766,68.2612,16194.0
2020-01-14 10:30:00,72.65,72.86,72.63,72.78,34217.0,68.2988,68.4962,68.28,68.421,34217.0
2020-01-14 11:00:00,72.81,72.94,72.73,72.89,25427.0,68.4492,68.5714,68.374,68.5244,25427.0
2020-01-14 11:30:00,72.94,72.99,72.72,72.91,12309.0,68.5714,68.6184,68.3646,68.5432,12309.0
2020-01-14 12:00:00,72.92,72.93,72.79,72.89,8894.0,68.5526,68.562,68.4304,68.5244,8894.0
2020-01-14 12:30:00,72.92,73.18,72.85,73.17,30853.0,68.5526,68.797,68.4868,68.7876,30853.0
2020-01-14 13:00:00,73.25,73.33,73.2,73.28,9420.0,68.8628,68.938,68.8158,68.891,9420.0
2020-01-14 13:30:00,73.3,73.37,72.98,72.98,11152.0,68.9098,68.9757,68.609,68.609,11152.0
2020-01-14 14:00:00,73.01,73.01,72.69,72.88,7122.0,68.6372,68.6372,68.3364,68.515,7122.0
2020-01-14 14:30:00,72.83,72.97,72.62,72.62,13022.0,68.468,68.5996,68.2706,68.2706,13022.0
2020-01-14 15:00:00,72.67,72.69,72.46,72.48,9540.0,68.3176,68.3364,68.1202,68.139,9540.0
2020-01-14 15:30:00,72.47,72.59,72.27,72.43,94562.0,68.1296,68.2424,67.9415,68.092,94562.0
2020-01-15 09:30:00,72.34,72.93,72.26,72.93,24958.0,68.0073,68.562,67.9321,68.562,24958.0
2020-01-15 10:00:00,72.96,72.99,72.75,72.99,13246.0,68.5902,68.6184,68.3928,68.6184,13246.0
2020-01-15 10:30:00,72.99,73.03,72.83,73.03,25941.0,68.6184,68.656,68.468,68.656,25941.0
2020-01-15 11:00:00,73.0,73.04,72.59,72.66,13524.0,68.6278,68.6654,68.2424,68.3082,13524.0
2020-01-15 11:30:00,72.67,72.94,72.66,72.7,7808.0,68.3176,68.5714,68.3082,68.3458,7808.0
2020-01-15 12:00:00,72.6,72.65,72.52,72.53,6833.0,68.2518,68.2988,68.1766,68.186,6833.0
2020-01-15 12:30:00,72.56,72.59,72.34,72.34,6597.0,68.2142,68.2424,68.0073,68.0073,6597.0
2020-01-15 13:00:00,72.34,72.37,72.17,72.19,6411.0,68.0073,68.0355,67.8475,67.8663,6411.0
2020-01-15 13:30:00,72.19,72.32,72.1,72.11,6930.0,67.8663,67.9885,67.7817,67.7911,6930.0
2020-01-15 14:00:00,72.22,72.45,72.21,72.45,10447.0,67.8945,68.1108,67.8851,68.1108,10447.0
2020-01-15 14:30:00,72.44,72.53,72.36,72.36,8567.0,68.1014,68.186,68.0261,68.0261,8567.0
2020-01-15 15:00:00,72.35,72.35,72.06,72.12,10203.0,68.0167,68.0167,67.7441,67.8005,10203.0
2020-01-15 15:30:00,72.15,72.36,71.95,72.35,65155.0,67.8287,68.0261,67.6407,68.0167,65155.0
2020-01-16 09:30:00,72.92,73.38,72.6,73.15,9240.0,68.5526,68.9851,68.2518,68.7688,9240.0
2020-01-16 10:00:00,73.25,73.43,73.04,73.34,9560.0,68.8628,69.0321,68.6654,68.9474,9560.0
2020-01-16 10:30:00,73.33,73.48,73.28,73.34,10537.0,68.938,69.0791,68.891,68.9474,10537.0
2020-01-16 11:00:00,73.37,73.37,72.93,73.0,9497.0,68.9757,68.9757,68.562,68.6278,9497.0
2020-01-16 11:30:00,73.01,73.13,72.96,73.02,7399.0,68.6372,68.75,68.5902,68.6466,7399.0
2020-01-16 12:00:00,73.02,73.1,73.02,73.04,5675.0,68.6466,68.7218,68.6466,68.6654,5675.0
2020-01-16 12:30:00,73.03,73.13,73.02,73.06,5501.0,68.656,68.75,68.6466,68.6842,5501.0
2020-01-16 13:00:00,73.04,73.06,72.95,73.01,4401.0,68.6654,68.6842,68.5808,68.6372,4401.0
2020-01-16 13:30:00,72.96,73.13,72.9,73.05,6631.0,68.5902,68.75,68.5338,68.6748,6631.0
2020-01-16 14:00:00,73.03,73.1,72.94,73.02,8876.0,68.656,68.7218,68.5714,68.6466,8876.0
2020-01-16 14:30:00,73.0,73.1,72.93,73.05,6098.0,68.6278,68.7218,68.562,68.6748,6098.0
2020-01-16 15:00:00,73.02,73.09,72.99,73.04,5203.0,68.6466,68.7124,68.6184,68.6654,5203.0
2020-01-16 15:30:00,73.06,73.28,73.06,73.28,33887.0,68.6842,68.891,68.6842,68.891,33887.0
2020-01-17 09:30:00,73.47,73.58,73.29,73.55,9937.0,69.0697,69.1731,68.9004,69.1449,9937.0
2020-01-17 10:00:00,73.5,73.69,73.33,73.62,8743.0,69.0979,69.2765,68.938,69.2107,8743.0
2020-01-17 10:30:00,73.59,73.63,73.4,73.56,16834.0,69.1825,69.2201,69.0039,69.1543,16834.0
2020-01-17 11:00:00,73.54,73.66,73.28,73.32,11005.0,69.1355,69.2483,68.891,68.9286,11005.0
2020-01-17 11:30:00,73.36,73.56,73.32,73.47,5013.0,68.9663,69.1543,68.9286,69.0697,5013.0
2020-01-17 12:00:00,73.51,73.52,73.35,73.41,7216.0,69.1073,69.1167,68.9568,69.0133,7216.0
2020-01-17 12:30:00,73.4,73.44,73.27,73.38,6015.0,69.0039,69.0415,68.8816,68.9851,6015.0
2020-01-17 13:00:00,73.4,73.53,73.38,73.46,9767.0,69.0039,69.1261,68.9851,69.0603,9767.0
2020-01-17 13:30:00,73.48,73.48,73.25,73.33,7356.0,69.0791,69.0791,68.8628,68.938,7356.0
2020-01-17 14:00:00,73.33,73.51,73.33,73.38,49821.0,68.938,69.1073,68.938,68.9851,49821.0
2020-01-17 14:30:00,73.38,73.61,73.37,73.56,14722.0,68.9851,69.2013,68.9757,69.1543,14722.0
2020-01-17 15:00:00,73.58,73.6,73.4,73.53,32111.0,69.1731,69.1919,69.0039,69.1261,32111.0
2020-01-17 15:30:00,73.51,73.57,73.42,73.46,51016.0,69.1073,69.1637,69.0227,69.0603,51016.0
2020-01-21 09:30:00,72.91,73.27,72.47,72.57,18141.0,68.5432,68.8816,68.1296,68.2236,18141.0
2020-01-21 10:00:00,72.51,72.72,72.29,72.35,24376.0,68.1672,68.3646,67.9603,68.0167,24376.0
2020-01-21 10:30:00,72.35,72.51,72.32,72.44,11773.0,68.0167,68.1672,67.9885,68.1014,11773.0
2020-01-21 11:00:00,72.42,72.44,71.93,71.99,15250.0,68.0826,68.1014,67.6219,67.6783,15250.0
2020-01-21 11:30:00,71.94,72.33,71.89,72.33,14390.0,67.6313,67.9979,67.5843,67.9979,14390.0
2020-01-21 12:00:00,72.33,72.56,72.33,72.53,7930.0,67.9979,68.2142,67.9979,68.186,7930.0
2020-01-21 12:30:00,72.52,72.68,72.43,72.58,28971.0,68.1766,68.327,68.092,68.233,28971.0
2020-01-21 13:00:00,72.59,72.63,72.42,72.42,9661.0,68.2424,68.28,68.0826,68.0826,9661.0
2020-01-21 13:30:00,72.42,72.42,72.21,72.22,13100.0,68.0826,68.0826,67.8851,67.8945,13100.0
2020-01-21 14:00:00,72.22,72.28,72.07,72.17,13281.0,67.8945,67.9509,67.7535,67.8475,13281.0
2020-01-21 14:30:00,72.14,72.41,72.08,72.37,12354.0,67.8193,68.0731,67.7629,68.0355,12354.0
2020-01-21 15:00:00,72.37,72.48,72.3,72.38,17723.0,68.0355,68.139,67.9697,68.0449,17723.0
2020-01-21 15:30:00,72.35,72.47,72.21,72.31,123929.0,68.0167,68.1296,67.8851,67.9791,123929.0
2020-01-22 09:30:00,72.64,72.77,72.21,72.69,170734.0,68.2894,68.4116,67.8851,68.3364,170734.0
2020-01-22 10:00:00,72.77,73.19,72.75,72.81,66691.0,68.4116,68.8064,68.3928,68.4492,66691.0
2020-01-22 10:30:00,72.81,72.9,72.3,72.31,15054.0,68.4492,68.5338,67.9697,67.9791,15054.0
2020-01-22 11:00:00,72.29,72.31,72.06,72.21,17065.0,67.9603,67.9791,67.7441,67.8851,17065.0
2020-01-22 11:30:00,72.28,72.56,72.28,72.32,10213.0,67.9509,68.2142,67.9509,67.9885,10213.0
2020-01-22 12:00:00,72.32,72.46,72.23,72.3,11583.0,67.9885,68.1202,67.9039,67.9697,11583.0
2020-01-22 12:30:00,72.29,72.55,72.19,72.42,10858.0,67.9603,68.2048,67.8663,68.0826,10858.0
2020-01-22 13:00:00,72.44,72.45,72.38,72.38,10007.0,68.1014,68.1108,68.0449,68.0449,10007.0
2020-01-22 13:30:00,72.38,72.55,72.35,72.47,10871.0,68.0449,68.2048,68.0167,68.1296,10871.0
2020-01-22 14:00:00,72.49,72.57,72.44,72.51,11143.0,68.1484,68.2236,68.1014,68.1672,11143.0
2020-01-22 14:30:00,72.49,72.5,72.3,72.37,12357.0,68.1484,68.1578,67.9697,68.0355,12357.0
2020-01-22 15:00:00,72.37,72.39,72.15,72.22,29331.0,68.0355,68.0543,67.8287,67.8945,29331.0
2020-01-22 15:30:00,72.22,72.49,72.22,72.39,84735.0,67.8945,68.1484,67.8945,68.0543,84735.0
2020-01-23 09:30:00,71.95,71.95,70.77,71.16,16959.0,67.6407,67.6407,66.5314,66.898,16959.0
2020-01-23 10:00:00,71.19,71.25,70.87,71.09,62992.0,66.9262,66.9826,66.6254,66.8322,62992.0
2020-01-23 10:30:00,71.1,71.75,71.01,71.42,36009.0,66.8416,67.4527,66.757,67.1424,36009.0
2020-01-23 11:00:00,71.49,71.54,71.2,71.27,25019.0,67.2083,67.2553,66.9356,67.0014,25019.0
2020-01-23 11:30:00,71.29,71.6,71.29,71.57,34793.0,67.0202,67.3117,67.0202,67.2835,34793.0
2020-01-23 12:00:00,71.67,71.78,71.62,71.77,24899.0,67.3775,67.4809,67.3305,67.4715,24899.0
2020-01-23 12:30:00,71.75,71.84,71.71,71.71,4995.0,67.4527,67.5373,67.4151,67.4151,4995.0
2020-01-23 13:00:00,71.76,72.0,71.73,71.93,7148.0,67.4621,67.6877,67.4339,67.6219,7148.0
2020-01-23 13:30:00,71.87,72.1,71.86,72.03,8400.0,67.5655,67.7817,67.5561,67.7159,8400.0
2020-01-23 14:00:00,72.1,72.31,72.08,72.31,7975.0,67.7817,67.9791,67.7629,67.9791,7975.0
2020-01-23 14:30:00,72.31,72.44,72.31,72.43,11130.0,67.9791,68.1014,67.9791,68.092,11130.0
2020-01-23 15:00:00,72.45,72.45,72.16,72.27,26075.0,68.1108,68.1108,67.8381,67.9415,26075.0
2020-01-23 15:30:00,72.25,72.34,72.12,72.14,60796.0,67.9227,68.0073,67.8005,67.8193,60796.0
2020-01-24 09:30:00,72.11,72.15,71.74,72.13,7118.0,67.7911,67.8287,67.4433,67.8099,7118.0
2020-01-24 10:00:00,72.07,72.23,71.9,72.0,5920.0,67.7535,67.9039,67.5937,67.6877,5920.0
2020-01-24 10:30:00,72.0,72.1,71.8,71.99,7698.0,67.6877,67.7817,67.4997,67.6783,7698.0
2020-01-24 11:00:00,71.95,72.11,71.85,71.88,112085.0,67.6407,67.7911,67.5467,67.5749,112085.0
2020-01-24 11:30:00,71.89,71.89,71.47,71.56,12001.0,67.5843,67.5843,67.1894,67.2741,12001.0
2020-01-24 12:00:00,71.53,71.63,71.33,71.39,41846.0,67.2459,67.3399,67.0578,67.1142,41846.0
2020-01-24 12:30:00,71.39,71.84,71.39,71.84,16408.0,67.1142,67.5373,67.1142,67.5373,16408.0
2020-01-24 13:00:00,71.8,71.8,71.45,71.45,39384.0,67.4997,67.4997,67.1706,67.1706,39384.0
2020-01-24 13:30:00,71.37,71.43,71.14,71.3,8816.0,67.0954,67.1518,66.8792,67.0296,8816.0
2020-01-24 14:00:00,71.29,71.29,70.91,70.91,8569.0,67.0202,67.0202,66.663,66.663,8569.0
2020-01-24 14:30:00,70.9,71.34,70.9,71.34,12483.0,66.6536,67.0672,66.6536,67.0672,12483.0
2020-01-24 15:00:00,71.32,71.41,71.25,71.31,9504.0,67.0484,67.133,66.9826,67.039,9504.0
2020-01-24 15:30:00,71.28,71.45,71.03,71.4,75092.0,67.0108,67.1706,66.7758,67.1236,75092.0
2020-01-27 09:30:00,69.75,70.28,69.62,70.28,14836.0,65.5725,66.0707,65.4503,66.0707,14836.0
2020-01-27 10:00:00,70.26,70.42,69.96,70.35,8711.0,66.0519,66.2023,65.7699,66.1365,8711.0
2020-01-27 10:30:00,70.4,70.4,69.7,69.73,5970.0,66.1835,66.1835,65.5255,65.5537,5970.0
2020-01-27 11:00:00,69.83,70.12,69.8,70.02,17961.0,65.6477,65.9203,65.6195,65.8263,17961.0
2020-01-27 11:30:00,70.07,70.31,70.07,70.23,6830.0,65.8733,66.0989,65.8733,66.0237,6830.0
2020-01-27 12:00:00,70.18,70.48,70.09,70.42,5006.0,65.9767,66.2587,65.8921,66.2023,5006.0
2020-01-27 12:30:00,70.41,70.45,70.26,70.32,3452.0,66.1929,66.2305,66.0519,66.1083,3452.0
2020-01-27 13:00:00,70.34,70.5,70.27,70.4,7609.0,66.1271,66.2775,66.0613,66.1835,7609.0
2020-01-27 13:30:00,70.41,70.56,70.19,70.25,11624.0,66.1929,66.334,65.9861,66.0425,11624.0
2020-01-27 14:00:00,70.26,70.45,70.12,70.45,19220.0,66.0519,66.2305,65.9203,66.2305,19220.0
2020-01-27 14:30:00,70.44,70.45,70.2,70.25,30975.0,66.2211,66.2305,65.9955,66.0425,30975.0
2020-01-27 15:00:00,70.24,70.39,70.18,70.27,10151.0,66.0331,66.1741,65.9767,66.0613,10151.0
2020-01-27 15:30:00,70.22,70.26,69.88,69.92,55643.0,66.0143,66.0519,65.6947,65.7323,55643.0
2020-01-28 09:30:00,70.42,70.57,69.74,70.0,24715.0,66.2023,66.3434,65.5631,65.8075,24715.0
2020-01-28 10:00:00,70.04,70.4,70.03,70.32,69583.0,65.8451,66.1835,65.8357,66.1083,69583.0
2020-01-28 10:30:00,70.33,70.58,70.14,70.5,87216.0,66.1177,66.3528,65.9391,66.2775,87216.0
2020-01-28 11:00:00,70.53,70.94,70.52,70.9,46915.0,66.3057,66.6912,66.2963,66.6536,46915.0
2020-01-28 11:30:00,70.9,71.02,70.78,71.0,9902.0,66.6536,66.7664,66.5408,66.7476,9902.0
2020-01-28 12:00:00,71.0,71.02,70.84,71.02,12969.0,66.7476,66.7664,66.5972,66.7664,12969.0
2020-01-28 12:30:00,70.95,70.96,70.81,70.96,11628.0,66.7006,66.71,66.569,66.71,11628.0
2020-01-28 13:00:00,70.88,71.04,70.85,71.03,25764.0,66.6348,66.7852,66.6066,66.7758,25764.0
2020-01-28 13:30:00,70.98,71.06,70.93,71.04,15883.0,66.7288,66.804,66.6818,66.7852,15883.0
2020-01-28 14:00:00,71.07,71.09,70.97,70.97,8260.0,66.8134,66.8322,66.7194,66.7194,8260.0
2020-01-28 14:30:00,70.99,71.16,70.96,70.96,12513.0,66.7382,66.898,66.71,66.71,12513.0
2020-01-28 15:00:00,70.94,70.96,70.77,70.95,10002.0,66.6912,66.71,66.5314,66.7006,10002.0
2020-01-28 15:30:00,70.96,70.96,70.71,70.72,39806.0,66.71,66.71,66.475,66.4844,39806.0
2020-01-29 09:30:00,71.19,71.48,71.04,71.09,24339.0,66.9262,67.1988,66.7852,66.8322,24339.0
2020-01-29 10:00:00,71.03,71.16,70.7,71.15,15389.0,66.7758,66.898,66.4656,66.8886,15389.0
2020-01-29 10:30:00,71.01,71.24,71.01,71.08,8302.0,66.757,66.9732,66.757,66.8228,8302.0
2020-01-29 11:00:00,71.1,71.14,70.91,70.95,13324.0,66.8416,66.8792,66.663,66.7006,13324.0
2020-01-29 11:30:00,70.88,70.93,70.73,70.77,7061.0,66.6348,66.6818,66.4938,66.5314,7061.0
2020-01-29 12:00:00,70.71,70.76,70.62,70.72,4980.0,66.475,66.522,66.3904,66.4844,4980.0
2020-01-29 12:30:00,70.72,70.73,70.56,70.62,4151.0,66.4844,66.4938,66.334,66.3904,4151.0
2020-01-29 13:00:00,70.58,70.67,70.5,70.64,5944.0,66.3528,66.4374,66.2775,66.4092,5944.0
2020-01-29 13:30:00,70.63,70.72,70.59,70.69,6146.0,66.3998,66.4844,66.3622,66.4562,6146.0
2020-01-29 14:00:00,70.74,70.83,70.63,70.66,13176.0,66.5032,66.5878,66.3998,66.428,13176.0
2020-01-29 14:30:00,70.69,70.72,70.56,70.56,10852.0,66.4562,66.4844,66.334,66.334,10852.0
2020-01-29 15:00:00,70.59,70.59,70.3,70.5,26088.0,66.3622,66.3622,66.0895,66.2775,26088.0
2020-01-29 15:30:00,70.45,70.52,70.17,70.19,57856.0,66.2305,66.2963,65.9673,65.9861,57856.0
2020-01-30 09:30:00,69.51,70.32,69.22,69.97,31903.0,65.3468,66.1083,65.0742,65.7793,31903.0
2020-01-30 10:00:00,69.92,70.03,69.57,69.57,18880.0,65.7323,65.8357,65.4032,65.4032,18880.0
2020-01-30 10:30:00,69.58,69.61,68.9,69.06,16643.0,65.4126,65.4408,64.7734,64.9238,16643.0
2020-01-30 11:00:00,69.1,69.41,69.1,69.33,16824.0,64.9614,65.2528,64.9614,65.1776,16824.0
2020-01-30 11:30:00,69.32,69.51,69.19,69.29,19348.0,65.1682,65.3468,65.046,65.14,19348.0
2020-01-30 12:00:00,69.31,69.32,68.92,68.96,13820.0,65.1588,65.1682,64.7922,64.8298,13820.0
2020-01-30 12:30:00,68.93,68.98,68.7,68.73,8708.0,64.8016,64.8486,64.5854,64.6136,8708.0
2020-01-30 13:00:00,68.71,68.8,68.63,68.73,11816.0,64.5948,64.6794,64.5195,64.6136,11816.0
2020-01-30 13:30:00,68.65,68.76,68.57,68.61,14007.0,64.5383,64.6418,64.4631,64.5007,14007.0
2020-01-30 14:00:00,68.66,69.1,68.65,69.05,15102.0,64.5477,64.9614,64.5383,64.9144,15102.0
2020-01-30 14:30:00,69.03,69.21,68.85,69.12,28551.0,64.8956,65.0648,64.7264,64.9802,28551.0
2020-01-30 15:00:00,69.15,69.3,69.1,69.22,37080.0,65.0084,65.1494,64.9614,65.0742,37080.0
2020-01-30 15:30:00,69.23,69.68,69.22,69.55,118101.0,65.0836,65.5067,65.0742,65.3844,118101.0
2020-01-31 09:30:00,69.01,69.07,68.25,68.4,16257.0,64.8768,64.9332,64.1623,64.3033,16257.0
2020-01-31 10:00:00,68.32,68.32,67.87,67.89,12367.0,64.2281,64.2281,63.8051,63.8239,12367.0
2020-01-31 10:30:00,67.92,68.09,67.69,67.81,38464.0,63.8521,64.0119,63.6358,63.7487,38464.0
2020-01-31 11:00:00,67.8,67.9,67.5,67.74,15080.0,63.7393,63.8333,63.4572,63.6828,15080.0
2020-01-31 11:30:00,67.76,67.99,67.56,67.97,16227.0,63.7017,63.9179,63.5136,63.8991,16227.0
2020-01-31 12:00:00,67.96,68.03,67.46,67.57,27055.0,63.8897,63.9555,63.4196,63.523,27055.0
2020-01-31 12:30:00,67.55,67.55,67.18,67.34,16692.0,63.5042,63.5042,63.1564,63.3068,16692.0
2020-01-31 13:00:00,67.36,67.51,67.17,67.23,15233.0,63.3256,63.4666,63.147,63.2034,15233.0
2020-01-31 13:30:00,67.19,67.27,67.04,67.25,20556.0,63.1658,63.241,63.0248,63.2222,20556.0
2020-01-31 14:00:00,67.26,67.34,67.03,67.05,19175.0,63.2316,63.3068,63.0154,63.0342,19175.0
2020-01-31 14:30:00,67.03,67.44,66.98,67.43,34329.0,63.0154,63.4008,62.9684,63.3914,34329.0
2020-01-31 15:00:00,67.44,67.46,67.06,67.06,22716.0,63.4008,63.4196,63.0436,63.0436,22716.0
2020-01-31 15:30:00,67.04,67.29,66.89,67.05,139138.0,63.0248,63.2598,62.8838,63.0342,139138.0
2020-02-03 09:30:00,67.45,68.2,67.45,68.04,17096.0,63.4102,64.1153,63.4102,63.9649,17096.0
2020-02-03 10:00:00,68.12,69.1,68.09,69.1,61003.0,64.0401,64.9614,64.0119,64.9614,61003.0
2020-02-03 10:30:00,69.07,69.27,68.77,69.0,34051.0,64.9332,65.1212,64.6512,64.8674,34051.0
2020-02-03 11:00:00,69.02,69.13,68.66,68.67,59966.0,64.8862,64.9896,64.5477,64.5571,59966.0
2020-02-03 11:30:00,68.63,68.67,68.3,68.44,31094.0,64.5195,64.5571,64.2093,64.3409,31094.0
2020-02-03 12:00:00,68.44,68.45,68.12,68.3,19639.0,64.3409,64.3503,64.0401,64.2093,19639.0
2020-02-03 12:30:00,68.28,68.3,68.12,68.26,21635.0,64.1905,64.2093,64.0401,64.1717,21635.0
2020-02-03 13:00:00,68.24,68.4,68.15,68.23,19611.0,64.1529,64.3033,64.0683,64.1435,19611.0
2020-02-03 13:30:00,68.23,68.3,68.14,68.25,23681.0,64.1435,64.2093,64.0589,64.1623,23681.0
2020-02-03 14:00:00,68.24,68.25,68.02,68.15,49208.0,64.1529,64.1623,63.9461,64.0683,49208.0
2020-02-03 14:30:00,68.14,68.57,68.13,68.46,14490.0,64.0589,64.4631,64.0495,64.3597,14490.0
2020-02-03 15:00:00,68.46,68.56,68.38,68.51,37359.0,64.3597,64.4537,64.2845,64.4067,37359.0
2020-02-03 15:30:00,68.47,68.5,68.07,68.16,91661.0,64.3691,64.3973,63.9931,64.0777,91661.0
2020-02-04 09:30:00,69.43,70.19,69.11,69.94,48530.0,65.2716,65.9861,64.9708,65.7511,48530.0
2020-02-04 10:00:00,69.91,70.01,69.65,70.01,50453.0,65.7229,65.8169,65.4785,65.8169,50453.0
2020-02-04 10:30:00,70.03,70.42,69.95,70.23,42592.0,65.8357,66.2023,65.7605,66.0237,42592.0
2020-02-04 11:00:00,70.19,70.23,69.99,70.13,23820.0,65.9861,66.0237,65.7981,65.9297,23820.0
2020-02-04 11:30:00,70.13,70.17,69.9,69.96,9928.0,65.9297,65.9673,65.7135,65.7699,9928.0
2020-02-04 12:00:00,70.0,70.23,69.98,70.14,7946.0,65.8075,66.0237,65.7887,65.9391,7946.0
2020-02-04 12:30:00,70.16,70.35,70.14,70.27,6080.0,65.9579,66.1365,65.9391,66.0613,6080.0
2020-02-04 13:00:00,70.27,70.34,70.13,70.16,8145.0,66.0613,66.1271,65.9297,65.9579,8145.0
2020-02-04 13:30:00,70.16,70.32,70.11,70.31,9901.0,65.9579,66.1083,65.9109,66.0989,9901.0
2020-02-04 14:00:00,70.26,70.41,70.22,70.23,9626.0,66.0519,66.1929,66.0143,66.0237,9626.0
2020-02-04 14:30:00,70.19,70.22,69.77,69.77,16638.0,65.9861,66.0143,65.5913,65.5913,16638.0
2020-02-04 15:00:00,69.76,69.9,69.69,69.8,19351.0,65.5819,65.7135,65.5161,65.6195,19351.0
2020-02-04 15:30:00,69.81,69.9,69.66,69.86,113875.0,65.6289,65.7135,65.4879,65.6759,113875.0
2020-02-05 09:30:00,70.95,71.08,70.53,70.53,16368.0,66.7006,66.8228,66.3057,66.3057,16368.0
2020-02-05 10:00:00,70.42,71.2,70.42,70.85,34984.0,66.2023,66.9356,66.2023,66.6066,34984.0
2020-02-05 10:30:00,70.88,71.17,70.6,71.17,21236.0,66.6348,66.9074,66.3716,66.9074,21236.0
2020-02-05 11:00:00,71.11,71.16,70.85,71.06,16969.0,66.851,66.898,66.6066,66.804,16969.0
2020-02-05 11:30:00,71.05,71.22,71.03,71.13,10689.0,66.7946,66.9544,66.7758,66.8698,10689.0
2020-02-05 12:00:00,71.13,71.13,70.95,71.07,12691.0,66.8698,66.8698,66.7006,66.8134,12691.0
2020-02-05 12:30:00,71.07,71.25,71.07,71.09,10488.0,66.8134,66.9826,66.8134,66.8322,10488.0
2020-02-05 13:00:00,71.1,71.14,70.97,71.13,11134.0,66.8416,66.8792,66.7194,66.8698,11134.0
2020-02-05 13:30:00,71.13,71.21,71.03,71.12,13779.0,66.8698,66.945,66.7758,66.8604,13779.0
2020-02-05 14:00:00,71.08,71.08,70.75,70.8,15570.0,66.8228,66.8228,66.5126,66.5596,15570.0
2020-02-05 14:30:00,70.78,71.2,70.72,71.07,21609.0,66.5408,66.9356,66.4844,66.8134,21609.0
2020-02-05 15:00:00,71.08,71.32,71.08,71.24,20855.0,66.8228,67.0484,66.8228,66.9732,20855.0
2020-02-05 15:30:00,71.23,71.33,71.1,71.23,68749.0,66.9638,67.0578,66.8416,66.9638,68749.0
2020-02-06 09:30:00,71.49,71.49,70.32,70.78,5548.0,67.2083,67.2083,66.1083,66.5408,5548.0
2020-02-06 10:00:00,70.74,70.86,70.31,70.55,8560.0,66.5032,66.616,66.0989,66.3245,8560.0
2020-02-06 10:30:00,70.55,70.88,70.48,70.73,14394.0,66.3245,66.6348,66.2587,66.4938,14394.0
2020-02-06 11:00:00,70.69,70.92,70.6,70.87,19886.0,66.4562,66.6724,66.3716,66.6254,19886.0
2020-02-06 11:30:00,70.89,70.91,70.62,70.66,8208.0,66.6442,66.663,66.3904,66.428,8208.0
2020-02-06 12:00:00,70.66,70.9,70.63,70.9,4101.0,66.428,66.6536,66.3998,66.6536,4101.0
2020-02-06 12:30:00,70.86,70.92,70.67,70.68,8451.0,66.616,66.6724,66.4374,66.4468,8451.0
2020-02-06 13:00:00,70.65,70.69,70.4,70.49,6366.0,66.4186,66.4562,66.1835,66.2681,6366.0
2020-02-06 13:30:00,70.47,70.51,70.34,70.51,4806.0,66.2493,66.2869,66.1271,66.2869,4806.0
2020-02-06 14:00:00,70.47,70.49,70.34,70.46,7201.0,66.2493,66.2681,66.1271,66.2399,7201.0
2020-02-06 14:30:00,70.48,70.56,70.41,70.47,12502.0,66.2587,66.334,66.1929,66.2493,12502.0
2020-02-06 15:00:00,70.49,70.51,70.3,70.39,12579.0,66.2681,66.2869,66.0895,66.1741,12579.0
2020-02-06 15:30:00,70.4,70.61,70.37,70.5,30404.0,66.1835,66.381,66.1553,66.2775,30404.0
2020-02-07 09:30:00,69.77,70.17,69.19,69.49,22623.0,65.5913,65.9673,65.046,65.328,22623.0
2020-02-07 10:00:00,69.36,69.46,69.18,69.44,8258.0,65.2058,65.2998,65.0366,65.281,8258.0
2020-02-07 10:30:00,69.45,69.48,69.04,69.11,10726.0,65.2904,65.3186,64.905,64.9708,10726.0
2020-02-07 11:00:00,69.08,69.15,68.89,69.03,13232.0,64.9426,65.0084,64.764,64.8956,13232.0
2020-02-07 11:30:00,69.04,69.22,69.02,69.05,34530.0,64.905,65.0742,64.8862,64.9144,34530.0
2020-02-07 12:00:00,69.06,69.55,69.06,69.35,20302.0,64.9238,65.3844,64.9238,65.1964,20302.0
2020-02-07 12:30:00,69.34,69.34,69.11,69.17,18797.0,65.187,65.187,64.9708,65.0272,18797.0
2020-02-07 13:00:00,69.13,69.13,68.97,69.04,10677.0,64.9896,64.9896,64.8392,64.905,10677.0
2020-02-07 13:30:00,69.08,69.08,68.8,68.81,9693.0,64.9426,64.9426,64.6794,64.6888,9693.0
2020-02-07 14:00:00,68.8,68.89,68.73,68.89,12427.0,64.6794,64.764,64.6136,64.764,12427.0
2020-02-07 14:30:00,68.92,68.94,68.74,68.93,7529.0,64.7922,64.811,64.623,64.8016,7529.0
2020-02-07 15:00:00,68.94,69.12,68.91,69.03,8930.0,64.811,64.9802,64.7828,64.8956,8930.0
2020-02-07 15:30:00,69.01,69.04,68.8,68.84,36561.0,64.8768,64.905,64.6794,64.717,36561.0
2020-02-10 09:30:00,68.64,69.04,68.61,69.04,5319.0,64.5289,64.905,64.5007,64.905,5319.0
2020-02-10 10:00:00,69.04,69.21,68.98,69.15,8275.0,64.905,65.0648,64.8486,65.0084,8275.0
2020-02-10 10:30:00,69.14,69.41,69.12,69.39,14149.0,64.999,65.2528,64.9802,65.234,14149.0
2020-02-10 11:00:00,69.41,69.41,69.1,69.11,6037.0,65.2528,65.2528,64.9614,64.9708,6037.0
2020-02-10 11:30:00,69.09,69.1,68.82,68.85,11507.0,64.952,64.9614,64.6982,64.7264,11507.0
2020-02-10 12:00:00,68.81,68.96,68.75,68.82,7211.0,64.6888,64.8298,64.6324,64.6982,7211.0
2020-02-10 12:30:00,68.82,68.9,68.74,68.89,3663.0,64.6982,64.7734,64.623,64.764,3663.0
2020-02-10 13:00:00,68.89,68.99,68.85,68.93,12656.0,64.764,64.858,64.7264,64.8016,12656.0
2020-02-10 13:30:00,68.93,69.07,68.93,69.01,7360.0,64.8016,64.9332,64.8016,64.8768,7360.0
2020-02-10 14:00:00,69.0,69.01,68.82,68.88,8405.0,64.8674,64.8768,64.6982,64.7546,8405.0
2020-02-10 14:30:00,68.91,69.05,68.83,69.05,18532.0,64.7828,64.9144,64.7076,64.9144,18532.0
2020-02-10 15:00:00,69.05,69.1,68.95,69.04,16891.0,64.9144,64.9614,64.8204,64.905,16891.0
2020-02-10 15:30:00,69.05,69.26,69.01,69.22,53874.0,64.9144,65.1118,64.8768,65.0742,53874.0
2020-02-11 09:30:00,69.52,70.04,69.49,70.04,12366.0,65.3562,65.8451,65.328,65.8451,12366.0
2020-02-11 10:00:00,70.05,70.55,70.05,70.5,11639.0,65.8545,66.3245,65.8545,66.2775,11639.0
2020-02-11 10:30:00,70.55,70.57,70.27,70.3,8613.0,66.3245,66.3434,66.0613,66.0895,8613.0
2020-02-11 11:00:00,70.35,70.35,69.93,69.99,9951.0,66.1365,66.1365,65.7417,65.7981,9951.0
2020-02-11 11:30:00,69.94,70.12,69.86,70.09,6758.0,65.7511,65.9203,65.6759,65.8921,6758.0
2020-02-11 12:00:00,70.07,70.3,70.0,70.18,49699.0,65.8733,66.0895,65.8075,65.9767,49699.0
2020-02-11 12:30:00,70.16,70.25,70.05,70.1,7055.0,65.9579,66.0425,65.8545,65.9015,7055.0
2020-02-11 13:00:00,70.09,70.14,70.0,70.09,13617.0,65.8921,65.9391,65.8075,65.8921,13617.0
2020-02-11 13:30:00,70.07,70.08,69.83,69.91,8948.0,65.8733,65.8827,65.6477,65.7229,8948.0
2020-02-11 14:00:00,69.9,69.9,69.66,69.76,7034.0,65.7135,65.7135,65.4879,65.5819,7034.0
2020-02-11 14:30:00,69.84,69.91,69.7,69.7,9502.0,65.6571,65.7229,65.5255,65.5255,9502.0
2020-02-11 15:00:00,69.72,69.74,69.55,69.59,7009.0,65.5443,65.5631,65.3844,65.422,7009.0
2020-02-11 15:30:00,69.63,69.68,69.35,69.38,57138.0,65.4597,65.5067,65.1964,65.2246,57138.0
2020-02-12 09:30:00,70.01,70.29,69.9,70.08,39564.0,65.8169,66.0801,65.7135,65.8827,39564.0
2020-02-12 10:00:00,70.07,70.25,69.79,69.84,16989.0,65.8733,66.0425,65.6101,65.6571,16989.0
2020-02-12 10:30:00,69.88,70.07,69.85,69.98,26522.0,65.6947,65.8733,65.6665,65.7887,26522.0
2020-02-12 11:00:00,70.01,70.11,69.83,69.98,22910.0,65.8169,65.9109,65.6477,65.7887,22910.0
2020-02-12 11:30:00,69.98,70.06,69.75,69.84,12183.0,65.7887,65.8639,65.5725,65.6571,12183.0
2020-02-12 12:00:00,69.84,69.92,69.79,69.86,11543.0,65.6571,65.7323,65.6101,65.6759,11543.0
2020-02-12 12:30:00,69.9,70.03,69.86,69.88,8306.0,65.7135,65.8357,65.6759,65.6947,8306.0
2020-02-12 13:00:00,69.89,69.95,69.67,69.76,11383.0,65.7041,65.7605,65.4973,65.5819,11383.0
2020-02-12 13:30:00,69.76,69.88,69.75,69.88,6028.0,65.5819,65.6947,65.5725,65.6947,6028.0
2020-02-12 14:00:00,69.9,70.03,69.86,69.93,10073.0,65.7135,65.8357,65.6759,65.7417,10073.0
2020-02-12 14:30:00,69.92,70.0,69.88,69.96,11013.0,65.7323,65.8075,65.6947,65.7699,11013.0
2020-02-12 15:00:00,69.95,70.0,69.8,69.96,19070.0,65.7605,65.8075,65.6195,65.7699,19070.0
2020-02-12 15:30:00,69.98,70.04,69.94,70.02,64854.0,65.7887,65.8451,65.7511,65.8263,64854.0
2020-02-13 09:30:00,69.44,69.99,69.41,69.41,7706.0,65.281,65.7981,65.2528,65.2528,7706.0
2020-02-13 10:00:00,69.09,69.17,68.86,69.02,11317.0,64.952,65.0272,64.7358,64.8862,11317.0
2020-02-13 10:30:00,69.0,69.39,68.87,69.28,21307.0,64.8674,65.234,64.7452,65.1306,21307.0
2020-02-13 11:00:00,69.25,69.38,69.17,69.25,8023.0,65.1024,65.2246,65.0272,65.1024,8023.0
2020-02-13 11:30:00,69.25,69.31,68.97,69.11,19584.0,65.1024,65.1588,64.8392,64.9708,19584.0
2020-02-13 12:00:00,69.11,69.74,69.11,69.5,45945.0,64.9708,65.5631,64.9708,65.3374,45945.0
2020-02-13 12:30:00,69.51,69.51,69.27,69.31,7147.0,65.3468,65.3468,65.1212,65.1588,7147.0
2020-02-13 13:00:00,69.24,69.25,69.04,69.2,7630.0,65.093,65.1024,64.905,65.0554,7630.0
2020-02-13 13:30:00,69.17,69.5,69.17,69.39,8747.0,65.0272,65.3374,65.0272,65.234,8747.0
2020-02-13 14:00:00,69.37,69.43,69.2,69.35,11791.0,65.2152,65.2716,65.0554,65.1964,11791.0
2020-02-13 14:30:00,69.36,69.42,69.27,69.39,11957.0,65.2058,65.2622,65.1212,65.234,11957.0
2020-02-13 15:00:00,69.39,69.43,69.26,69.35,16540.0,65.234,65.2716,65.1118,65.1964,16540.0
2020-02-13 15:30:00,69.34,69.35,69.13,69.23,120528.0,65.187,65.1964,64.9896,65.0836,120528.0
2020-02-14 09:30:00,69.48,69.72,69.19,69.43,21831.0,65.3186,65.5443,65.046,65.2716,21831.0
2020-02-14 10:00:00,69.4,69.43,68.92,68.94,25424.0,65.2434,65.2716,64.7922,64.811,25424.0
2020-02-14 10:30:00,68.95,68.96,68.09,68.09,51397.0,64.8204,64.8298,64.0119,64.0119,51397.0
2020-02-14 11:00:00,68.07,68.38,67.92,68.38,54994.0,63.9931,64.2845,63.8521,64.2845,54994.0
2020-02-14 11:30:00,68.37,68.58,67.92,68.03,53921.0,64.2751,64.4725,63.8521,63.9555,53921.0
2020-02-14 12:00:00,68.05,68.34,68.05,68.3,27397.0,63.9743,64.2469,63.9743,64.2093,27397.0
2020-02-14 12:30:00,68.31,68.42,68.19,68.2,18993.0,64.2187,64.3221,64.1059,64.1153,18993.0
2020-02-14 13:00:00,68.2,68.29,68.02,68.29,17109.0,64.1153,64.1999,63.9461,64.1999,17109.0
2020-02-14 13:30:00,68.28,68.76,68.28,68.59,54583.0,64.1905,64.6418,64.1905,64.4819,54583.0
2020-02-14 14:00:00,68.59,68.71,68.52,68.71,21756.0,64.4819,64.5948,64.4161,64.5948,21756.0
2020-02-14 14:30:00,68.7,69.02,68.7,68.9,39933.0,64.5854,64.8862,64.5854,64.7734,39933.0
2020-02-14 15:00:00,68.9,69.16,68.83,69.16,122078.0,64.7734,65.0178,64.7076,65.0178,122078.0
2020-02-14 15:30:00,69.16,69.42,69.05,69.41,239962.0,65.0178,65.2622,64.9144,65.2528,239962.0
2020-02-18 09:30:00,68.95,69.51,68.83,69.48,20429.0,64.8204,65.3468,64.7076,65.3186,20429.0
2020-02-18 10:00:00,69.5,69.78,69.48,69.48,36566.0,65.3374,65.6007,65.3186,65.3186,36566.0
2020-02-18 10:30:00,69.43,69.57,69.34,69.39,50240.0,65.2716,65.4032,65.187,65.234,50240.0
2020-02-18 11:00:00,69.4,69.41,68.99,69.15,63877.0,65.2434,65.2528,64.858,65.0084,63877.0
2020-02-18 11:30:00,69.17,69.35,68.94,69.06,61200.0,65.0272,65.1964,64.811,64.9238,61200.0
2020-02-18 12:00:00,69.15,69.38,69.11,69.17,23980.0,65.0084,65.2246,64.9708,65.0272,23980.0
2020-02-18 12:30:00,69.15,69.49,69.15,69.35,19437.0,65.0084,65.328,65.0084,65.1964,19437.0
2020-02-18 13:00:00,69.38,69.55,69.31,69.42,136800.0,65.2246,65.3844,65.1588,65.2622,136800.0
2020-02-18 13:30:00,69.42,69.5,69.14,69.22,28778.0,65.2622,65.3374,64.999,65.0742,28778.0
2020-02-18 14:00:00,69.23,69.26,69.13,69.19,61606.0,65.0836,65.1118,64.9896,65.046,61606.0
2020-02-18 14:30:00,69.19,69.29,69.12,69.28,66190.0,65.046,65.14,64.9802,65.1306,66190.0
2020-02-18 15:00:00,69.28,69.42,69.16,69.22,104093.0,65.1306,65.2622,65.0178,65.0742,104093.0
2020-02-18 15:30:00,69.22,69.25,69.03,69.16,266452.0,65.0742,65.1024,64.8956,65.0178,266452.0
2020-02-19 09:30:00,69.24,69.44,68.75,68.75,75094.0,65.093,65.281,64.6324,64.6324,75094.0
2020-02-19 10:00:00,68.8,69.18,68.66,69.06,33419.0,64.6794,65.0366,64.5477,64.9238,33419.0
2020-02-19 10:30:00,69.07,69.14,68.96,69.11,30856.0,64.9332,64.999,64.8298,64.9708,30856.0
2020-02-19 11:00:00,69.11,69.12,68.92,68.97,27973.0,64.9708,64.9802,64.7922,64.8392,27973.0
2020-02-19 11:30:00,68.97,68.97,68.81,68.86,11467.0,64.8392,64.8392,64.6888,64.7358,11467.0
2020-02-19 12:00:00,68.85,68.93,68.8,68.86,12354.0,64.7264,64.8016,64.6794,64.7358,12354.0
2020-02-19 12:30:00,68.86,69.04,68.85,69.0,11546.0,64.7358,64.905,64.7264,64.8674,11546.0
2020-02-19 13:00:00,69.01,69.06,68.84,68.95,15318.0,64.8768,64.9238,64.717,64.8204,15318.0
2020-02-19 13:30:00,68.97,68.99,68.89,68.89,11850.0,64.8392,64.858,64.764,64.764,11850.0
2020-02-19 14:00:00,68.86,68.95,68.69,68.74,15555.0,64.7358,64.8204,64.576,64.623,15555.0
2020-02-19 14:30:00,68.74,68.9,68.71,68.74,22418.0,64.623,64.7734,64.5948,64.623,22418.0
2020-02-19 15:00:00,68.75,68.79,68.58,68.64,35491.0,64.6324,64.67,64.4725,64.5289,35491.0
2020-02-19 15:30:00,68.63,68.69,68.34,68.36,87387.0,64.5195,64.576,64.2469,64.2657,87387.0
2020-02-20 09:30:00,68.21,69.03,68.02,69.03,23280.0,64.1247,64.8956,63.9461,64.8956,23280.0
2020-02-20 10:00:00,69.0,69.15,68.91,69.05,46782.0,64.8674,65.0084,64.7828,64.9144,46782.0
2020-02-20 10:30:00,69.05,69.07,68.88,68.96,18709.0,64.9144,64.9332,64.7546,64.8298,18709.0
2020-02-20 11:00:00,68.96,68.98,68.48,68.5,24393.0,64.8298,64.8486,64.3785,64.3973,24393.0
2020-02-20 11:30:00,68.51,68.84,68.07,68.67,28050.0,64.4067,64.717,63.9931,64.5571,28050.0
2020-02-20 12:00:00,68.55,68.57,68.32,68.48,20215.0,64.4443,64.4631,64.2281,64.3785,20215.0
2020-02-20 12:30:00,68.47,68.8,68.34,68.76,31872.0,64.3691,64.6794,64.2469,64.6418,31872.0
2020-02-20 13:00:00,68.76,68.84,68.59,68.83,26118.0,64.6418,64.717,64.4819,64.7076,26118.0
2020-02-20 13:30:00,68.81,68.81,68.64,68.72,21808.0,64.6888,64.6888,64.5289,64.6042,21808.0
2020-02-20 14:00:00,68.76,68.83,68.68,68.7,15719.0,64.6418,64.7076,64.5665,64.5854,15719.0
2020-02-20 14:30:00,68.73,68.85,68.68,68.76,33515.0,64.6136,64.7264,64.5665,64.6418,33515.0
2020-02-20 15:00:00,68.73,68.75,68.58,68.64,47130.0,64.6136,64.6324,64.4725,64.5289,47130.0
2020-02-20 15:30:00,68.65,68.9,68.57,68.87,136321.0,64.5383,64.7734,64.4631,64.7452,136321.0
2020-02-21 09:30:00,73.0,73.0,70.67,71.64,124610.0,68.6278,68.6278,66.4374,67.3493,124610.0
2020-02-21 10:00:00,71.51,71.51,70.79,71.18,69649.0,67.2271,67.2271,66.5502,66.9168,69649.0
2020-02-21 10:30:00,71.13,71.62,71.02,71.5,62566.0,66.8698,67.3305,66.7664,67.2177,62566.0
2020-02-21 11:00:00,71.51,71.58,71.0,71.43,71334.0,67.2271,67.2929,66.7476,67.1518,71334.0
2020-02-21 11:30:00,71.37,71.57,71.3,71.5,39173.0,67.0954,67.2835,67.0296,67.2177,39173.0
2020-02-21 12:00:00,71.49,71.9,71.49,71.78,24332.0,67.2083,67.5937,67.2083,67.4809,24332.0
2020-02-21 12:30:00,71.77,71.82,71.38,71.5,22527.0,67.4715,67.5185,67.1048,67.2177,22527.0
2020-02-21 13:00:00,71.53,71.74,71.39,71.46,42711.0,67.2459,67.4433,67.1142,67.18,42711.0
2020-02-21 13:30:00,71.46,71.5,71.18,71.23,57555.0,67.18,67.2177,66.9168,66.9638,57555.0
2020-02-21 14:00:00,71.24,71.75,71.23,71.61,26885.0,66.9732,67.4527,66.9638,67.3211,26885.0
2020-02-21 14:30:00,71.58,71.7,71.35,71.5,45983.0,67.2929,67.4057,67.0766,67.2177,45983.0
2020-02-21 15:00:00,71.51,71.6,71.25,71.34,36919.0,67.2271,67.3117,66.9826,67.0672,36919.0
2020-02-21 15:30:00,71.34,71.62,71.09,71.19,125418.0,67.0672,67.3305,66.8322,66.9262,125418.0
2020-02-24 09:30:00,67.93,68.28,67.17,67.48,89994.0,63.8615,64.1905,63.147,63.4384,89994.0
2020-02-24 10:00:00,67.41,68.04,67.41,67.5,70337.0,63.3726,63.9649,63.3726,63.4572,70337.0
2020-02-24 10:30:00,67.48,67.72,67.34,67.64,60894.0,63.4384,63.664,63.3068,63.5888,60894.0
2020-02-24 11:00:00,67.64,67.74,67.36,67.65,47280.0,63.5888,63.6828,63.3256,63.5982,47280.0
2020-02-24 11:30:00,67.63,67.76,67.34,67.39,43801.0,63.5794,63.7017,63.3068,63.3538,43801.0
2020-02-24 12:00:00,67.4,67.48,67.26,67.41,25704.0,63.3632,63.4384,63.2316,63.3726,25704.0
2020-02-24 12:30:00,67.39,67.66,67.37,67.41,25723.0,63.3538,63.6076,63.335,63.3726,25723.0
2020-02-24 13:00:00,67.4,67.41,67.14,67.4,52329.0,63.3632,63.3726,63.1188,63.3632,52329.0
2020-02-24 13:30:00,67.34,67.47,67.22,67.31,15297.0,63.3068,63.429,63.194,63.2786,15297.0
2020-02-24 14:00:00,67.34,67.34,66.86,67.09,26307.0,63.3068,63.3068,62.8556,63.0718,26307.0
2020-02-24 14:30:00,67.06,67.28,66.98,67.19,19416.0,63.0436,63.2504,62.9684,63.1658,19416.0
2020-02-24 15:00:00,67.19,67.31,66.69,66.69,24748.0,63.1658,63.2786,62.6957,62.6957,24748.0
2020-02-24 15:30:00,66.7,66.88,66.46,66.46,131058.0,62.7051,62.8744,62.4795,62.4795,131058.0
2020-02-25 09:30:00,66.64,66.73,65.63,65.81,29835.0,62.6487,62.7333,61.6992,61.8684,29835.0
2020-02-25 10:00:00,65.82,65.94,65.23,65.23,51555.0,61.8778,61.9907,61.3232,61.3232,51555.0
2020-02-25 10:30:00,65.34,65.52,64.72,65.04,33470.0,61.4266,61.5958,60.8437,61.1446,33470.0
2020-02-25 11:00:00,65.03,65.28,64.88,65.25,44615.0,61.1352,61.3702,60.9941,61.342,44615.0
2020-02-25 11:30:00,65.2,65.47,65.06,65.25,25630.0,61.295,61.5488,61.1634,61.342,25630.0
2020-02-25 12:00:00,65.34,65.36,64.93,64.99,19873.0,61.4266,61.4454,61.0411,61.0976,19873.0
2020-02-25 12:30:00,65.02,65.29,64.88,64.92,28874.0,61.1258,61.3796,60.9941,61.0317,28874.0
2020-02-25 13:00:00,64.91,65.07,64.54,64.64,23934.0,61.0223,61.1728,60.6745,60.7685,23934.0
2020-02-25 13:30:00,64.58,64.65,64.36,64.38,13099.0,60.7121,60.7779,60.5053,60.5241,13099.0
2020-02-25 14:00:00,64.36,64.39,63.67,63.67,35574.0,60.5053,60.5335,59.8566,59.8566,35574.0
2020-02-25 14:30:00,63.74,63.91,63.48,63.63,47227.0,59.9224,60.0822,59.678,59.819,47227.0
2020-02-25 15:00:00,63.69,63.8,62.94,63.13,80850.0,59.8754,59.9788,59.1703,59.349,80850.0
2020-02-25 15:30:00,63.09,63.29,62.76,62.82,197173.0,59.3114,59.4994,59.0011,59.0575,197173.0
2020-02-26 09:30:00,63.43,64.0,63.2,63.22,52799.0,59.631,60.1668,59.4148,59.4336,52799.0
2020-02-26 10:00:00,63.2,63.66,62.89,63.49,17645.0,59.4148,59.8472,59.1233,59.6874,17645.0
2020-02-26 10:30:00,63.53,63.79,63.46,63.48,14171.0,59.725,59.9694,59.6592,59.678,14171.0
2020-02-26 11:00:00,63.48,63.71,63.22,63.64,23963.0,59.678,59.8942,59.4336,59.8284,23963.0
2020-02-26 11:30:00,63.63,63.65,62.87,62.87,17036.0,59.819,59.8378,59.1045,59.1045,17036.0
2020-02-26 12:00:00,62.88,62.95,62.35,62.43,18613.0,59.1139,59.1797,58.6157,58.6909,18613.0
2020-02-26 12:30:00,62.48,62.65,62.21,62.3,16263.0,58.7379,58.8977,58.4841,58.5687,16263.0
2020-02-26 13:00:00,62.27,62.36,62.03,62.17,23256.0,58.5405,58.6251,58.3148,58.4465,23256.0
2020-02-26 13:30:00,62.09,62.09,61.31,61.44,26333.0,58.3712,58.3712,57.638,57.7602,26333.0
2020-02-26 14:00:00,61.38,61.76,61.38,61.61,36286.0,57.7038,58.061,57.7038,57.92,36286.0
2020-02-26 14:30:00,61.63,61.76,61.38,61.41,28532.0,57.9388,58.061,57.7038,57.732,28532.0
2020-02-26 15:00:00,61.44,61.99,61.31,61.77,83205.0,57.7602,58.2772,57.638,58.0704,83205.0
2020-02-26 15:30:00,61.78,61.99,61.63,61.84,122679.0,58.0798,58.2772,57.9388,58.1362,122679.0
2020-02-27 09:30:00,60.21,60.65,59.73,60.26,30104.0,56.6038,57.0175,56.1526,56.6508,30104.0
2020-02-27 10:00:00,60.33,60.47,59.36,59.38,26347.0,56.7167,56.8483,55.8048,55.8236,26347.0
2020-02-27 10:30:00,59.41,60.27,58.89,60.23,44768.0,55.8518,56.6602,55.3629,56.6226,44768.0
2020-02-27 11:00:00,60.32,60.77,60.27,60.38,66626.0,56.7073,57.1303,56.6602,56.7637,66626.0
2020-02-27 11:30:00,60.43,60.95,60.23,60.94,18811.0,56.8107,57.2995,56.6226,57.2901,18811.0
2020-02-27 12:00:00,60.91,61.7,60.86,61.7,64562.0,57.2619,58.0046,57.2149,58.0046,64562.0
2020-02-27 12:30:00,61.65,62.19,61.65,61.87,73704.0,57.9576,58.4653,57.9576,58.1644,73704.0
2020-02-27 13:00:00,61.83,62.34,61.75,62.02,60590.0,58.1268,58.6063,58.0516,58.3054,60590.0
2020-02-27 13:30:00,61.95,62.3,61.48,61.76,53176.0,58.2396,58.5687,57.7978,58.061,53176.0
2020-02-27 14:00:00,61.79,62.22,61.7,62.11,42685.0,58.0892,58.4935,58.0046,58.39,42685.0
2020-02-27 14:30:00,62.12,62.15,61.81,61.89,32633.0,58.3994,58.4277,58.108,58.1832,32633.0
2020-02-27 15:00:00,61.87,62.13,61.68,61.76,59338.0,58.1644,58.4088,57.9858,58.061,59338.0
2020-02-27 15:30:00,61.77,61.85,60.73,60.76,283918.0,58.0704,58.1456,57.0927,57.1209,283918.0
2020-02-28 09:30:00,58.91,59.35,57.94,57.94,51605.0,55.3817,55.7954,54.4698,54.4698,51605.0
2020-02-28 10:00:00,58.01,58.37,57.36,57.44,43474.0,54.5356,54.874,53.9245,53.9997,43474.0
2020-02-28 10:30:00,57.35,57.83,57.07,57.73,26778.0,53.9151,54.3664,53.6519,54.2724,26778.0
2020-02-28 11:00:00,57.7,58.41,57.37,58.41,74875.0,54.2442,54.9117,53.9339,54.9117,74875.0
2020-02-28 11:30:00,58.45,59.56,58.45,59.16,101945.0,54.9493,55.9928,54.9493,55.6167,101945.0
2020-02-28 12:00:00,59.16,59.28,58.7,59.28,37392.0,55.6167,55.7295,55.1843,55.7295,37392.0
2020-02-28 12:30:00,59.32,59.55,58.72,59.35,26992.0,55.7671,55.9834,55.2031,55.7954,26992.0
2020-02-28 13:00:00,59.39,59.5,58.9,59.03,25726.0,55.833,55.9364,55.3723,55.4945,25726.0
2020-02-28 13:30:00,58.86,59.03,58.45,58.81,64323.0,55.3347,55.4945,54.9493,55.2877,64323.0
2020-02-28 14:00:00,58.82,59.27,58.44,59.2,60941.0,55.2971,55.7201,54.9399,55.6543,60941.0
2020-02-28 14:30:00,59.23,59.95,59.17,59.29,71848.0,55.6825,56.3594,55.6261,55.7389,71848.0
2020-02-28 15:00:00,59.35,59.78,58.78,58.81,47655.0,55.7954,56.1996,55.2595,55.2877,47655.0
2020-02-28 15:30:00,58.83,60.19,58.83,60.15,148115.0,55.3065,56.585,55.3065,56.5474,148115.0
2020-03-02 09:30:00,60.76,60.81,59.63,59.72,49778.0,57.1209,57.1679,56.0586,56.1432,49778.0
2020-03-02 10:00:00,59.76,59.81,58.99,59.44,80809.0,56.1808,56.2278,55.4569,55.88,80809.0
2020-03-02 10:30:00,59.6,60.83,59.24,60.54,38205.0,56.0304,57.1867,55.6919,56.9141,38205.0
2020-03-02 11:00:00,60.54,61.01,60.36,60.97,74791.0,56.9141,57.3559,56.7449,57.3183,74791.0
2020-03-02 11:30:00,60.85,61.23,60.78,61.2,41059.0,57.2055,57.5628,57.1397,57.5345,41059.0
2020-03-02 12:00:00,61.18,61.34,60.58,60.65,30053.0,57.5157,57.6662,56.9517,57.0175,30053.0
2020-03-02 12:30:00,60.71,60.85,60.62,60.82,28968.0,57.0739,57.2055,56.9893,57.1773,28968.0
2020-03-02 13:00:00,60.86,60.91,60.48,60.55,19073.0,57.2149,57.2619,56.8577,56.9235,19073.0
2020-03-02 13:30:00,60.62,60.66,60.34,60.51,25199.0,56.9893,57.0269,56.7261,56.8859,25199.0
2020-03-02 14:00:00,60.52,60.71,60.43,60.43,32851.0,56.8953,57.0739,56.8107,56.8107,32851.0
2020-03-02 14:30:00,60.47,60.5,59.91,59.97,49898.0,56.8483,56.8765,56.3218,56.3782,49898.0
2020-03-02 15:00:00,60.0,60.58,60.0,60.53,37262.0,56.4064,56.9517,56.4064,56.9047,37262.0
2020-03-02 15:30:00,60.55,61.48,60.51,61.26,173208.0,56.9235,57.7978,56.8859,57.591,173208.0
2020-03-03 09:30:00,61.29,61.29,60.18,60.39,34504.0,57.6192,57.6192,56.5756,56.7731,34504.0
2020-03-03 10:00:00,60.45,62.16,60.36,61.11,70912.0,56.8295,58.4371,56.7449,57.4499,70912.0
2020-03-03 10:30:00,61.09,61.31,60.65,60.91,42962.0,57.4311,57.638,57.0175,57.2619,42962.0
2020-03-03 11:00:00,60.92,61.11,59.47,59.52,23461.0,57.2713,57.4499,55.9082,55.9552,23461.0
2020-03-03 11:30:00,59.42,60.41,59.4,60.41,36957.0,55.8612,56.7919,55.8424,56.7919,36957.0
2020-03-03 12:00:00,60.32,60.52,59.92,60.0,28247.0,56.7073,56.8953,56.3312,56.4064,28247.0
2020-03-03 12:30:00,60.02,60.34,59.84,60.05,30429.0,56.4252,56.7261,56.256,56.4534,30429.0
2020-03-03 13:00:00,60.0,60.0,59.2,59.42,40400.0,56.4064,56.4064,55.6543,55.8612,40400.0
2020-03-03 13:30:00,59.37,59.62,58.84,58.85,26428.0,55.8142,56.0492,55.3159,55.3253,26428.0
2020-03-03 14:00:00,58.85,59.0,58.36,58.8,39529.0,55.3253,55.4663,54.8646,55.2783,39529.0
2020-03-03 14:30:00,58.8,59.43,58.5,59.21,52459.0,55.2783,55.8706,54.9963,55.6637,52459.0
2020-03-03 15:00:00,59.23,59.38,58.75,59.28,101773.0,55.6825,55.8236,55.2313,55.7295,101773.0
2020-03-03 15:30:00,59.28,59.31,58.3,58.49,206511.0,55.7295,55.7577,54.8082,54.9869,206511.0
2020-03-04 09:30:00,60.86,60.86,59.17,59.35,57874.0,57.2149,57.2149,55.6261,55.7954,57874.0
2020-03-04 10:00:00,59.43,60.27,59.37,60.21,37442.0,55.8706,56.6602,55.8142,56.6038,37442.0
2020-03-04 10:30:00,60.2,60.2,59.24,59.47,21454.0,56.5944,56.5944,55.6919,55.9082,21454.0
2020-03-04 11:00:00,59.47,59.66,59.04,59.42,22457.0,55.9082,56.0868,55.5039,55.8612,22457.0
2020-03-04 11:30:00,59.4,59.55,59.27,59.42,24573.0,55.8424,55.9834,55.7201,55.8612,24573.0
2020-03-04 12:00:00,59.44,59.8,59.36,59.8,41319.0,55.88,56.2184,55.8048,56.2184,41319.0
2020-03-04 12:30:00,59.79,60.15,59.66,60.15,25307.0,56.209,56.5474,56.0868,56.5474,25307.0
2020-03-04 13:00:00,60.15,60.5,60.01,60.49,17521.0,56.5474,56.8765,56.4158,56.8671,17521.0
2020-03-04 13:30:00,60.47,60.54,60.29,60.38,25458.0,56.8483,56.9141,56.6791,56.7637,25458.0
2020-03-04 14:00:00,60.38,60.45,60.13,60.3,26555.0,56.7637,56.8295,56.5286,56.6885,26555.0
2020-03-04 14:30:00,60.33,60.52,60.2,60.43,36520.0,56.7167,56.8953,56.5944,56.8107,36520.0
2020-03-04 15:00:00,60.4,60.87,60.36,60.87,57976.0,56.7825,57.2243,56.7449,57.2243,57976.0
2020-03-04 15:30:00,60.89,61.25,60.84,61.17,125493.0,57.2431,57.5816,57.1961,57.5063,125493.0
2020-03-05 09:30:00,59.15,59.3,58.69,58.86,33557.0,55.6073,55.7483,55.1749,55.3347,33557.0
2020-03-05 10:00:00,58.77,59.42,58.59,58.92,27957.0,55.2501,55.8612,55.0809,55.3911,27957.0
2020-03-05 10:30:00,58.92,58.92,58.3,58.35,31262.0,55.3911,55.3911,54.8082,54.8552,31262.0
2020-03-05 11:00:00,58.36,59.02,58.31,58.68,45416.0,54.8646,55.4851,54.8176,55.1655,45416.0
2020-03-05 11:30:00,58.73,58.79,58.07,58.14,12762.0,55.2125,55.2689,54.592,54.6578,12762.0
2020-03-05 12:00:00,58.17,58.21,57.88,58.04,22222.0,54.686,54.7236,54.4134,54.5638,22222.0
2020-03-05 12:30:00,58.0,58.09,57.27,57.49,20499.0,54.5262,54.6108,53.8399,54.0468,20499.0
2020-03-05 13:00:00,57.46,57.54,57.01,57.12,30524.0,54.0185,54.0938,53.5955,53.6989,30524.0
2020-03-05 13:30:00,57.1,57.38,56.98,57.35,39211.0,53.6801,53.9433,53.5673,53.9151,39211.0
2020-03-05 14:00:00,57.31,57.41,56.89,56.93,14703.0,53.8775,53.9715,53.4827,53.5203,14703.0
2020-03-05 14:30:00,56.95,57.17,56.83,57.12,36101.0,53.5391,53.7459,53.4263,53.6989,36101.0
2020-03-05 15:00:00,57.06,57.06,56.51,56.62,33533.0,53.6425,53.6425,53.1254,53.2289,33533.0
2020-03-05 15:30:00,56.61,57.02,56.48,56.92,125224.0,53.2195,53.6049,53.0972,53.5109,125224.0
2020-03-06 09:30:00,54.66,55.29,54.4,55.06,46118.0,51.3862,51.9785,51.1418,51.7623,46118.0
2020-03-06 10:00:00,55.13,56.03,55.04,56.03,60224.0,51.8281,52.6742,51.7435,52.6742,60224.0
2020-03-06 10:30:00,56.05,57.11,56.05,57.11,75055.0,52.693,53.6895,52.693,53.6895,75055.0
2020-03-06 11:00:00,57.14,57.14,55.86,56.02,27768.0,53.7177,53.7177,52.5144,52.6648,27768.0
2020-03-06 11:30:00,56.01,56.6,55.97,56.53,37802.0,52.6554,53.2101,52.6178,53.1442,37802.0
2020-03-06 12:00:00,56.54,56.57,55.81,55.86,32980.0,53.1537,53.1819,52.4674,52.5144,32980.0
2020-03-06 12:30:00,55.87,56.42,55.87,56.1,19365.0,52.5238,53.0408,52.5238,52.74,19365.0
2020-03-06 13:00:00,56.09,56.39,56.07,56.09,20183.0,52.7306,53.0126,52.7118,52.7306,20183.0
2020-03-06 13:30:00,56.11,56.27,55.62,55.72,21326.0,52.7494,52.8998,52.2888,52.3828,21326.0
2020-03-06 14:00:00,55.69,55.71,55.39,55.54,26335.0,52.3546,52.3734,52.0725,52.2135,26335.0
2020-03-06 14:30:00,55.57,55.58,55.27,55.32,38650.0,52.2417,52.2511,51.9597,52.0067,38650.0
2020-03-06 15:00:00,55.31,55.89,55.14,55.6,75135.0,51.9973,52.5426,51.8375,52.27,75135.0
2020-03-06 15:30:00,55.56,56.95,55.5,56.8,291321.0,52.2323,53.5391,52.1759,53.3981,291321.0
2020-03-09 09:30:00,48.0,51.27,48.0,51.11,35553.0,45.1251,48.1993,45.1251,48.0489,35553.0
2020-03-09 10:00:00,51.0,51.54,50.7,50.98,157832.0,47.9455,48.4531,47.6634,47.9267,157832.0
2020-03-09 10:30:00,50.93,51.2,49.25,49.3,54247.0,47.8797,48.1335,46.3003,46.3473,54247.0
2020-03-09 11:00:00,49.24,49.3,48.38,49.0,86684.0,46.2909,46.3473,45.4824,46.0652,86684.0
2020-03-09 11:30:00,48.99,50.0,48.73,49.89,131883.0,46.0558,47.0054,45.8114,46.9019,131883.0
2020-03-09 12:00:00,49.84,50.01,49.23,49.27,58524.0,46.8549,47.0148,46.2815,46.3191,58524.0
2020-03-09 12:30:00,49.27,49.36,48.67,48.77,40189.0,46.3191,46.4037,45.755,45.849,40189.0
2020-03-09 13:00:00,48.8,49.09,48.37,48.41,78065.0,45.8772,46.1499,45.473,45.5106,78065.0
2020-03-09 13:30:00,48.4,48.44,47.66,47.71,171164.0,45.5012,45.5388,44.8055,44.8525,171164.0
2020-03-09 14:00:00,47.7,47.73,47.02,47.04,80049.0,44.8431,44.8713,44.2038,44.2226,80049.0
2020-03-09 14:30:00,47.0,47.67,46.86,47.6,60940.0,44.185,44.8149,44.0534,44.7491,60940.0
2020-03-09 15:00:00,47.53,48.18,47.45,47.98,66005.0,44.6833,45.2944,44.6081,45.1063,66005.0
2020-03-09 15:30:00,47.96,48.75,47.8,47.95,381130.0,45.0875,45.8302,44.9371,45.0781,381130.0
2020-03-10 09:30:00,50.06,50.82,49.49,50.73,72058.0,47.0618,47.7762,46.5259,47.6916,72058.0
2020-03-10 10:00:00,50.74,51.3,50.43,50.61,59316.0,47.701,48.2275,47.4096,47.5788,59316.0
2020-03-10 10:30:00,50.59,50.63,50.14,50.14,48986.0,47.56,47.5976,47.137,47.137,48986.0
2020-03-10 11:00:00,50.14,50.23,49.0,49.0,93089.0,47.137,47.2216,46.0652,46.0652,93089.0
2020-03-10 11:30:00,49.0,49.41,48.68,49.01,80625.0,46.0652,46.4507,45.7644,46.0746,80625.0
2020-03-10 12:00:00,49.02,49.69,49.02,49.39,63812.0,46.084,46.7139,46.084,46.4319,63812.0
2020-03-10 12:30:00,49.38,49.57,49.13,49.47,60053.0,46.4225,46.6011,46.1875,46.5071,60053.0
2020-03-10 13:00:00,49.41,49.87,49.14,49.87,27920.0,46.4507,46.8831,46.1969,46.8831,27920.0
2020-03-10 13:30:00,49.88,50.22,49.45,49.54,38235.0,46.8925,47.2122,46.4883,46.5729,38235.0
2020-03-10 14:00:00,49.47,50.48,49.22,50.48,93160.0,46.5071,47.4566,46.2721,47.4566,93160.0
2020-03-10 14:30:00,50.46,51.64,50.42,51.45,76850.0,47.4378,48.5471,47.4002,48.3685,76850.0
2020-03-10 15:00:00,51.56,51.62,51.1,51.46,67316.0,48.4719,48.5283,48.0395,48.3779,67316.0
2020-03-10 15:30:00,51.48,52.62,51.31,52.46,158769.0,48.3967,49.4684,48.2369,49.318,158769.0
2020-03-11 09:30:00,50.4,50.53,49.79,49.89,58102.0,47.3814,47.5036,46.8079,46.9019,58102.0
2020-03-11 10:00:00,50.0,50.32,49.31,49.51,28081.0,47.0054,47.3062,46.3567,46.5447,28081.0
2020-03-11 10:30:00,49.3,49.7,49.01,49.52,25233.0,46.3473,46.7233,46.0746,46.5541,25233.0
2020-03-11 11:00:00,49.45,49.57,48.59,48.87,31295.0,46.4883,46.6011,45.6798,45.943,31295.0
2020-03-11 11:30:00,48.86,49.26,48.63,48.84,43946.0,45.9336,46.3097,45.7174,45.9148,43946.0
2020-03-11 12:00:00,48.79,49.62,48.59,48.94,73030.0,45.8678,46.6481,45.6798,46.0088,73030.0
2020-03-11 12:30:00,48.89,48.93,48.21,48.58,48272.0,45.9618,45.9994,45.3226,45.6704,48272.0
2020-03-11 13:00:00,48.53,48.58,48.24,48.41,37549.0,45.6234,45.6704,45.3508,45.5106,37549.0
2020-03-11 13:30:00,48.39,48.5,48.14,48.39,50384.0,45.4918,45.5952,45.2568,45.4918,50384.0
2020-03-11 14:00:00,48.45,48.45,47.8,47.88,37802.0,45.5482,45.5482,44.9371,45.0123,37802.0
2020-03-11 14:30:00,47.91,48.17,47.82,47.89,53976.0,45.0405,45.285,44.9559,45.0217,53976.0
2020-03-11 15:00:00,47.9,48.0,47.26,47.66,46633.0,45.0311,45.1251,44.4295,44.8055,46633.0
2020-03-11 15:30:00,47.62,48.34,47.6,47.93,117416.0,44.7679,45.4448,44.7491,45.0593,117416.0
2020-03-12 09:30:00,44.27,44.42,41.45,42.29,43096.0,41.6185,41.7596,38.9674,39.7571,43096.0
2020-03-12 10:00:00,42.35,42.93,42.03,42.52,126337.0,39.8135,40.3588,39.5127,39.9734,126337.0
2020-03-12 10:30:00,42.52,43.99,42.37,43.62,145747.0,39.9734,41.3553,39.8323,41.0075,145747.0
2020-03-12 11:00:00,43.55,43.75,43.17,43.45,117664.0,40.9417,41.1297,40.5844,40.8476,117664.0
2020-03-12 11:30:00,43.46,43.6,42.77,42.79,123109.0,40.8571,40.9887,40.2084,40.2272,123109.0
2020-03-12 12:00:00,42.8,44.0,42.7,43.91,126986.0,40.2366,41.3647,40.1426,41.2801,126986.0
2020-03-12 12:30:00,43.9,45.58,43.38,45.46,49303.0,41.2707,42.8501,40.7818,42.7373,49303.0
2020-03-12 13:00:00,45.38,46.35,44.94,45.14,82829.0,42.6621,43.574,42.2484,42.4364,82829.0
2020-03-12 13:30:00,45.1,45.22,44.37,44.94,42663.0,42.3988,42.5116,41.7125,42.2484,42663.0
2020-03-12 14:00:00,44.92,45.06,44.4,44.4,44606.0,42.2296,42.3612,41.7408,41.7408,44606.0
2020-03-12 14:30:00,44.35,44.35,43.7,43.88,75580.0,41.6937,41.6937,41.0827,41.2519,75580.0
2020-03-12 15:00:00,43.92,44.64,43.88,44.14,52749.0,41.2895,41.9664,41.2519,41.4963,52749.0
2020-03-12 15:30:00,44.14,44.35,42.96,42.96,170662.0,41.4963,41.6937,40.387,40.387,170662.0
2020-03-13 09:30:00,45.74,46.1,43.82,43.83,132341.0,43.1549,43.4946,41.3435,41.3529,132341.0
2020-03-13 10:00:00,43.84,45.32,43.54,44.92,94452.0,41.3623,42.7587,41.0793,42.3813,94452.0
2020-03-13 10:30:00,44.89,45.47,43.95,43.96,29099.0,42.353,42.9002,41.4661,41.4755,29099.0
2020-03-13 11:00:00,43.94,44.35,43.76,44.25,60374.0,41.4567,41.8435,41.2869,41.7492,60374.0
2020-03-13 11:30:00,44.25,44.8,43.8,44.61,172221.0,41.7492,42.2681,41.3246,42.0888,172221.0
2020-03-13 12:00:00,44.62,44.66,43.59,44.0,83542.0,42.0982,42.136,41.1265,41.5133,83542.0
2020-03-13 12:30:00,44.01,46.03,44.0,45.82,180766.0,41.5227,43.4286,41.5133,43.2304,180766.0
2020-03-13 13:00:00,45.84,46.68,45.73,46.61,109602.0,43.2493,44.0418,43.1455,43.9758,109602.0
2020-03-13 13:30:00,46.62,47.62,46.62,46.94,105494.0,43.9852,44.9287,43.9852,44.2871,105494.0
2020-03-13 14:00:00,46.93,46.97,46.04,46.37,70708.0,44.2777,44.3154,43.438,43.7493,70708.0
2020-03-13 14:30:00,46.38,46.98,45.99,46.19,100033.0,43.7588,44.3249,43.3908,43.5795,100033.0
2020-03-13 15:00:00,46.18,46.82,46.11,46.59,146042.0,43.5701,44.1739,43.504,43.9569,146042.0
2020-03-13 15:30:00,46.55,47.1,45.83,47.03,346915.0,43.9192,44.4381,43.2399,44.372,346915.0
2020-03-16 09:30:00,42.72,45.43,42.72,44.77,84551.0,40.3056,42.8625,40.3056,42.2398,84551.0
2020-03-16 10:00:00,44.93,45.96,44.68,45.27,340110.0,42.3907,43.3625,42.1549,42.7115,340110.0
2020-03-16 10:30:00,45.22,45.62,44.55,44.56,131081.0,42.6643,43.0417,42.0322,42.0416,131081.0
2020-03-16 11:00:00,44.56,46.03,44.37,45.65,167603.0,42.0416,43.4286,41.8624,43.07,167603.0
2020-03-16 11:30:00,45.71,45.78,44.76,45.72,87077.0,43.1266,43.1927,42.2303,43.1361,87077.0
2020-03-16 12:00:00,45.72,46.3,45.29,45.46,85977.0,43.1361,43.6833,42.7304,42.8908,85977.0
2020-03-16 12:30:00,45.46,45.48,44.57,45.0,57442.0,42.8908,42.9096,42.0511,42.4568,57442.0
2020-03-16 13:00:00,44.96,45.6,44.62,45.24,122404.0,42.419,43.0229,42.0982,42.6832,122404.0
2020-03-16 13:30:00,45.23,45.24,44.57,44.74,98095.0,42.6738,42.6832,42.0511,42.2115,98095.0
2020-03-16 14:00:00,44.68,44.86,44.21,44.54,111322.0,42.1549,42.3247,41.7114,42.0228,111322.0
2020-03-16 14:30:00,44.55,45.66,44.5,45.29,98429.0,42.0322,43.0795,41.985,42.7304,98429.0
2020-03-16 15:00:00,45.31,45.82,44.75,44.79,138294.0,42.7493,43.2304,42.2209,42.2586,138294.0
2020-03-16 15:30:00,44.78,44.78,42.56,42.73,266370.0,42.2492,42.2492,40.1547,40.3151,266370.0
2020-03-17 09:30:00,43.63,44.13,41.59,41.73,157517.0,41.1642,41.6359,39.2395,39.3716,157517.0
2020-03-17 10:00:00,41.77,43.05,41.76,42.87,133085.0,39.4093,40.617,39.3999,40.4472,133085.0
2020-03-17 10:30:00,42.81,42.98,42.08,42.87,118598.0,40.3905,40.5509,39.7018,40.4472,118598.0
2020-03-17 11:00:00,42.86,45.09,42.55,44.98,119751.0,40.4377,42.5417,40.1452,42.4379,119751.0
2020-03-17 11:30:00,44.88,45.64,44.72,45.27,77647.0,42.3436,43.0606,42.1926,42.7115,77647.0
2020-03-17 12:00:00,45.24,45.87,44.69,45.0,96607.0,42.6832,43.2776,42.1643,42.4568,96607.0
2020-03-17 12:30:00,45.0,45.16,44.42,44.71,128022.0,42.4568,42.6077,41.9096,42.1832,128022.0
2020-03-17 13:00:00,44.69,45.09,43.01,43.12,77209.0,42.1643,42.5417,40.5792,40.683,77209.0
2020-03-17 13:30:00,43.03,43.46,42.68,42.94,55753.0,40.5981,41.0038,40.2679,40.5132,55753.0
2020-03-17 14:00:00,42.86,44.54,42.83,44.47,76807.0,40.4377,42.0228,40.4094,41.9567,76807.0
2020-03-17 14:30:00,44.48,44.8,43.52,44.31,83802.0,41.9662,42.2681,41.0604,41.8058,83802.0
2020-03-17 15:00:00,44.31,44.98,43.69,44.4,188351.0,41.8058,42.4379,41.2208,41.8907,188351.0
2020-03-17 15:30:00,44.36,44.65,43.83,44.4,379030.0,41.8529,42.1266,41.3529,41.8907,379030.0
2020-03-18 09:30:00,40.73,42.47,39.98,41.48,73508.0,38.4281,40.0698,37.7205,39.1357,73508.0
2020-03-18 10:00:00,41.41,42.16,41.31,41.77,195478.0,39.0697,39.7773,38.9753,39.4093,195478.0
2020-03-18 10:30:00,41.77,41.91,40.62,40.69,187199.0,39.4093,39.5414,38.3243,38.3904,187199.0
2020-03-18 11:00:00,40.63,41.64,40.58,41.57,128912.0,38.3337,39.2867,38.2866,39.2206,128912.0
2020-03-18 11:30:00,41.57,42.15,40.27,41.61,59007.0,39.2206,39.7678,37.9941,39.2584,59007.0
2020-03-18 12:00:00,41.61,41.77,40.43,40.98,45930.0,39.2584,39.4093,38.1451,38.664,45930.0
2020-03-18 12:30:00,40.98,41.03,39.79,39.84,29400.0,38.664,38.7111,37.5412,37.5884,29400.0
2020-03-18 13:00:00,39.62,39.71,38.92,39.01,67718.0,37.3808,37.4657,36.7204,36.8053,67718.0
2020-03-18 13:30:00,39.01,39.27,38.38,38.52,55536.0,36.8053,37.0506,36.2109,36.343,55536.0
2020-03-18 14:00:00,38.57,38.9,38.0,38.22,63008.0,36.3902,36.7015,35.8524,36.06,63008.0
2020-03-18 14:30:00,38.21,40.22,38.1,40.04,115144.0,36.0505,37.9469,35.9467,37.7771,115144.0
2020-03-18 15:00:00,40.08,40.14,39.11,39.12,67121.0,37.8148,37.8714,36.8997,36.9091,67121.0
2020-03-18 15:30:00,39.13,39.32,37.14,38.47,297288.0,36.9185,37.0978,35.041,36.2958,297288.0
2020-03-19 09:30:00,37.9,38.63,36.0,37.23,69112.0,35.758,36.4468,33.9654,35.1259,69112.0
2020-03-19 10:00:00,37.47,39.25,37.37,38.49,95012.0,35.3523,37.0317,35.258,36.3147,95012.0
2020-03-19 10:30:00,38.5,38.77,37.37,37.45,75894.0,36.3241,36.5789,35.258,35.3335,75894.0
2020-03-19 11:00:00,37.34,38.33,37.04,38.32,91987.0,35.2297,36.1637,34.9466,36.1543,91987.0
2020-03-19 11:30:00,38.32,38.48,37.87,38.18,80956.0,36.1543,36.3053,35.7297,36.0222,80956.0
2020-03-19 12:00:00,38.17,38.33,37.87,38.27,61784.0,36.0128,36.1637,35.7297,36.1071,61784.0
2020-03-19 12:30:00,38.21,38.52,37.88,38.21,45748.0,36.0505,36.343,35.7392,36.0505,45748.0
2020-03-19 13:00:00,38.29,38.84,38.29,38.63,39487.0,36.126,36.6449,36.126,36.4468,39487.0
2020-03-19 13:30:00,38.68,39.18,38.34,38.81,43428.0,36.494,36.9657,36.1732,36.6166,43428.0
2020-03-19 14:00:00,38.85,39.73,38.64,39.41,61456.0,36.6543,37.4846,36.4562,37.1827,61456.0
2020-03-19 14:30:00,39.43,40.92,39.38,40.66,73800.0,37.2016,38.6074,37.1544,38.3621,73800.0
2020-03-19 15:00:00,40.67,40.75,39.86,40.67,100446.0,38.3715,38.447,37.6073,38.3715,100446.0
2020-03-19 15:30:00,40.67,40.8,40.05,40.23,166415.0,38.3715,38.4941,37.7865,37.9564,166415.0
2020-03-20 09:30:00,40.5,41.07,39.85,39.97,163071.0,38.2111,38.7489,37.5978,37.711,163071.0
2020-03-20 10:00:00,40.12,41.9,40.11,41.09,129920.0,37.8526,39.532,37.8431,38.7677,129920.0
2020-03-20 10:30:00,41.09,42.51,41.08,41.84,117829.0,38.7677,40.1075,38.7583,39.4754,117829.0
2020-03-20 11:00:00,41.93,42.38,40.44,40.68,112634.0,39.5603,39.9848,38.1545,38.3809,112634.0
2020-03-20 11:30:00,40.66,40.99,40.01,40.27,63976.0,38.3621,38.6734,37.7488,37.9941,63976.0
2020-03-20 12:00:00,40.31,41.06,39.62,40.08,63708.0,38.0318,38.7394,37.3808,37.8148,63708.0
2020-03-20 12:30:00,40.16,41.06,40.06,40.66,58326.0,37.8903,38.7394,37.796,38.3621,58326.0
2020-03-20 13:00:00,40.65,41.52,40.53,41.3,63354.0,38.3526,39.1734,38.2394,38.9659,63354.0
2020-03-20 13:30:00,41.64,42.02,41.05,42.02,70054.0,39.2867,39.6452,38.73,39.6452,70054.0
2020-03-20 14:00:00,42.04,42.05,40.61,40.94,74520.0,39.6641,39.6735,38.3149,38.6262,74520.0
2020-03-20 14:30:00,41.0,41.48,39.87,40.06,114557.0,38.6828,39.1357,37.6167,37.796,114557.0
2020-03-20 15:00:00,40.1,40.28,39.32,40.19,89099.0,37.8337,38.0035,37.0978,37.9186,89099.0
2020-03-20 15:30:00,40.17,40.32,38.18,38.61,302960.0,37.8997,38.0413,36.0222,36.4279,302960.0
2020-03-23 09:30:00,38.21,38.64,35.89,36.71,33856.0,36.0505,36.4562,33.8616,34.6353,33856.0
2020-03-23 10:00:00,36.51,38.1,36.27,37.89,41408.0,34.4466,35.9467,34.2202,35.7486,41408.0
2020-03-23 10:30:00,37.88,38.13,36.41,36.72,36794.0,35.7392,35.975,34.3522,34.6447,36794.0
2020-03-23 11:00:00,36.84,37.16,35.8,35.92,30601.0,34.7579,35.0599,33.7767,33.8899,30601.0
2020-03-23 11:30:00,35.9,36.49,35.52,36.49,30813.0,33.8711,34.4277,33.5125,34.4277,30813.0
2020-03-23 12:00:00,36.46,36.66,35.41,36.48,25073.0,34.3994,34.5881,33.4088,34.4183,25073.0
2020-03-23 12:30:00,36.48,37.56,36.11,37.28,25823.0,34.4183,35.4373,34.0692,35.1731,25823.0
2020-03-23 13:00:00,37.24,38.17,36.88,37.99,53674.0,35.1353,36.0128,34.7957,35.8429,53674.0
2020-03-23 13:30:00,37.89,38.86,37.32,37.75,49401.0,35.7486,36.6638,35.2108,35.6165,49401.0
2020-03-23 14:00:00,37.55,38.51,37.25,38.4,47047.0,35.4278,36.3336,35.1448,36.2298,47047.0
2020-03-23 14:30:00,38.42,38.98,37.55,37.97,95304.0,36.2486,36.777,35.4278,35.8241,95304.0
2020-03-23 15:00:00,37.96,38.29,37.18,37.41,66958.0,35.8146,36.126,35.0787,35.2957,66958.0
2020-03-23 15:30:00,37.45,38.49,37.39,37.95,212226.0,35.3335,36.3147,35.2769,35.8052,212226.0
2020-03-24 09:30:00,40.75,43.48,39.96,42.09,49206.0,38.447,41.0227,37.7016,39.7112,49206.0
2020-03-24 10:00:00,42.09,42.69,41.54,42.69,35749.0,39.7112,40.2773,39.1923,40.2773,35749.0
2020-03-24 10:30:00,42.43,42.7,41.79,41.88,42746.0,40.032,40.2868,39.4282,39.5131,42746.0
2020-03-24 11:00:00,41.96,42.76,41.88,42.5,33639.0,39.5886,40.3434,39.5131,40.0981,33639.0
2020-03-24 11:30:00,42.5,43.83,42.5,43.61,58874.0,40.0981,41.3529,40.0981,41.1453,58874.0
2020-03-24 12:00:00,43.63,44.15,43.33,44.01,33804.0,41.1642,41.6548,40.8812,41.5227,33804.0
2020-03-24 12:30:00,43.97,44.01,43.25,43.4,33977.0,41.485,41.5227,40.8057,40.9472,33977.0
2020-03-24 13:00:00,43.46,43.63,42.45,43.2,30002.0,41.0038,41.1642,40.0509,40.7585,30002.0
2020-03-24 13:30:00,42.95,43.3,41.68,42.1,107961.0,40.5226,40.8528,39.3244,39.7207,107961.0
2020-03-24 14:00:00,41.99,43.05,41.76,42.98,34695.0,39.6169,40.617,39.3999,40.5509,34695.0
2020-03-24 14:30:00,42.8,43.39,42.5,43.31,32834.0,40.3811,40.9378,40.0981,40.8623,32834.0
2020-03-24 15:00:00,43.47,43.77,42.98,43.72,59314.0,41.0132,41.2963,40.5509,41.2491,59314.0
2020-03-24 15:30:00,43.73,44.46,43.17,44.31,174998.0,41.2585,41.9473,40.7302,41.8058,174998.0
2020-03-25 09:30:00,44.53,45.8,41.88,43.02,24012.0,42.0133,43.2116,39.5131,40.5887,24012.0
2020-03-25 10:00:00,42.66,43.56,42.63,43.08,31970.0,40.249,41.0982,40.2207,40.6453,31970.0
2020-03-25 10:30:00,43.14,44.26,43.14,44.24,50435.0,40.7019,41.7586,40.7019,41.7397,50435.0
2020-03-25 11:00:00,44.02,44.21,43.03,43.68,49830.0,41.5322,41.7114,40.5981,41.2114,49830.0
2020-03-25 11:30:00,43.7,44.5,43.5,44.23,30553.0,41.2302,41.985,41.0415,41.7303,30553.0
2020-03-25 12:00:00,44.39,46.42,44.33,46.39,64129.0,41.8812,43.7965,41.8246,43.7682,64129.0
2020-03-25 12:30:00,46.38,46.53,45.77,45.88,51775.0,43.7588,43.9003,43.1833,43.287,51775.0
2020-03-25 13:00:00,45.9,47.58,45.87,46.52,35939.0,43.3059,44.891,43.2776,43.8909,35939.0
2020-03-25 13:30:00,46.59,47.43,45.97,46.37,23417.0,43.9569,44.7494,43.372,43.7493,23417.0
2020-03-25 14:00:00,46.14,47.15,45.86,46.78,45005.0,43.5323,44.4853,43.2682,44.1362,45005.0
2020-03-25 14:30:00,46.68,47.46,46.23,47.23,45590.0,44.0418,44.7777,43.6173,44.5607,45590.0
2020-03-25 15:00:00,47.3,47.39,46.79,47.05,44508.0,44.6268,44.7117,44.1456,44.3909,44508.0
2020-03-25 15:30:00,47.02,47.31,45.57,46.04,172455.0,44.3626,44.6362,42.9946,43.438,172455.0
2020-03-26 09:30:00,46.69,47.26,45.76,47.26,20313.0,44.0513,44.589,43.1738,44.589,20313.0
2020-03-26 10:00:00,47.06,48.21,46.8,47.16,23561.0,44.4003,45.4854,44.155,44.4947,23561.0
2020-03-26 10:30:00,47.15,48.07,46.95,46.98,37183.0,44.4853,45.3533,44.2966,44.3249,37183.0
2020-03-26 11:00:00,47.3,47.52,46.7,47.52,19649.0,44.6268,44.8344,44.0607,44.8344,19649.0
2020-03-26 11:30:00,47.58,48.01,46.71,47.62,24046.0,44.891,45.2967,44.0701,44.9287,24046.0
2020-03-26 12:00:00,47.68,47.69,46.69,47.1,17909.0,44.9853,44.9947,44.0513,44.4381,17909.0
2020-03-26 12:30:00,47.02,47.1,46.18,46.66,64654.0,44.3626,44.4381,43.5701,44.023,64654.0
2020-03-26 13:00:00,46.63,46.96,46.21,46.42,35504.0,43.9947,44.306,43.5984,43.7965,35504.0
2020-03-26 13:30:00,46.33,46.78,46.01,46.57,15505.0,43.7116,44.1362,43.4097,43.938,15505.0
2020-03-26 14:00:00,46.51,46.82,46.2,46.55,25627.0,43.8814,44.1739,43.589,43.9192,25627.0
2020-03-26 14:30:00,46.56,46.95,46.03,46.23,62141.0,43.9286,44.2966,43.4286,43.6173,62141.0
2020-03-26 15:00:00,46.23,46.48,45.62,46.15,51427.0,43.6173,43.8531,43.0417,43.5418,51427.0
2020-03-26 15:30:00,46.2,46.67,45.42,46.43,126801.0,43.589,44.0324,42.853,43.806,126801.0
2020-03-27 09:30:00,43.82,44.38,42.9,44.07,12785.0,41.3435,41.8718,40.4755,41.5793,12785.0
2020-03-27 10:00:00,43.92,44.07,43.27,43.43,14429.0,41.4378,41.5793,40.8245,40.9755,14429.0
2020-03-27 10:30:00,43.32,43.33,42.5,42.88,57065.0,40.8717,40.8812,40.0981,40.4566,57065.0
2020-03-27 11:00:00,42.8,43.22,42.5,42.67,36490.0,40.3811,40.7774,40.0981,40.2585,36490.0
2020-03-27 11:30:00,42.69,43.05,42.4,42.49,14362.0,40.2773,40.617,40.0037,40.0886,14362.0
2020-03-27 12:00:00,42.57,43.1,42.57,43.03,12951.0,40.1641,40.6642,40.1641,40.5981,12951.0
2020-03-27 12:30:00,43.06,43.79,43.0,43.56,51121.0,40.6264,41.3152,40.5698,41.0982,51121.0
2020-03-27 13:00:00,43.48,43.66,43.07,43.14,30717.0,41.0227,41.1925,40.6358,40.7019,30717.0
2020-03-27 13:30:00,43.17,43.99,43.15,43.3,31871.0,40.7302,41.5039,40.7113,40.8528,31871.0
2020-03-27 14:00:00,43.19,43.52,43.0,43.35,28382.0,40.7491,41.0604,40.5698,40.9,28382.0
2020-03-27 14:30:00,43.4,43.62,43.01,43.62,22167.0,40.9472,41.1548,40.5792,41.1548,22167.0
2020-03-27 15:00:00,43.62,44.01,43.4,43.81,46665.0,41.1548,41.5227,40.9472,41.334,46665.0
2020-03-27 15:30:00,43.86,43.86,42.62,42.78,120016.0,41.3812,41.3812,40.2113,40.3622,120016.0
2020-03-30 09:30:00,42.87,43.96,42.45,43.29,75523.0,40.4472,41.4755,40.0509,40.8434,75523.0
2020-03-30 10:00:00,43.43,44.11,43.28,43.91,53359.0,40.9755,41.6171,40.834,41.4284,53359.0
2020-03-30 10:30:00,43.97,44.29,43.69,43.82,64672.0,41.485,41.7869,41.2208,41.3435,64672.0
2020-03-30 11:00:00,43.9,44.56,43.81,44.41,38056.0,41.4189,42.0416,41.334,41.9001,38056.0
2020-03-30 11:30:00,44.48,45.19,44.43,44.89,32923.0,41.9662,42.636,41.919,42.353,32923.0
2020-03-30 12:00:00,44.91,45.22,44.69,44.99,74333.0,42.3719,42.6643,42.1643,42.4473,74333.0
2020-03-30 12:30:00,44.93,45.11,44.67,44.96,21337.0,42.3907,42.5606,42.1454,42.419,21337.0
2020-03-30 13:00:00,44.96,45.23,44.56,44.98,38744.0,42.419,42.6738,42.0416,42.4379,38744.0
2020-03-30 13:30:00,44.98,45.16,44.71,44.76,45571.0,42.4379,42.6077,42.1832,42.2303,45571.0
2020-03-30 14:00:00,44.74,44.91,44.15,44.59,38702.0,42.2115,42.3719,41.6548,42.0699,38702.0
2020-03-30 14:30:00,44.55,44.76,44.46,44.6,38606.0,42.0322,42.2303,41.9473,42.0794,38606.0
2020-03-30 15:00:00,44.61,45.46,44.44,45.03,67889.0,42.0888,42.8908,41.9284,42.4851,67889.0
2020-03-30 15:30:00,45.01,46.12,44.95,45.78,178407.0,42.4662,43.5135,42.4096,43.1927,178407.0
2020-03-31 09:30:00,45.37,45.97,45.07,45.83,15735.0,42.8059,43.372,42.5228,43.2399,15735.0
2020-03-31 10:00:00,45.92,46.19,45.3,45.79,70896.0,43.3248,43.5795,42.7398,43.2021,70896.0
2020-03-31 10:30:00,45.8,45.89,45.48,45.8,15755.0,43.2116,43.2965,42.9096,43.2116,15755.0
2020-03-31 11:00:00,45.71,46.26,45.63,46.13,25183.0,43.1266,43.6456,43.0512,43.5229,25183.0
2020-03-31 11:30:00,46.17,46.35,45.74,46.05,21081.0,43.5606,43.7305,43.1549,43.4474,21081.0
2020-03-31 12:00:00,45.99,46.41,45.32,45.54,35737.0,43.3908,43.7871,42.7587,42.9663,35737.0
2020-03-31 12:30:00,45.55,45.6,45.32,45.36,41014.0,42.9757,43.0229,42.7587,42.7964,41014.0
2020-03-31 13:00:00,45.32,45.53,45.01,45.05,30599.0,42.7587,42.9568,42.4662,42.5039,30599.0
2020-03-31 13:30:00,45.03,45.4,44.89,45.29,41610.0,42.4851,42.8342,42.353,42.7304,41610.0
2020-03-31 14:00:00,45.27,45.33,45.07,45.28,32275.0,42.7115,42.7681,42.5228,42.7209,32275.0
2020-03-31 14:30:00,45.26,45.74,45.14,45.35,109757.0,42.7021,43.1549,42.5889,42.787,109757.0
2020-03-31 15:00:00,45.31,45.38,44.66,44.76,44357.0,42.7493,42.8153,42.136,42.2303,44357.0
2020-03-31 15:30:00,44.77,45.48,44.77,45.36,146389.0,42.2398,42.9096,42.2398,42.7964,146389.0
2020-04-01 09:30:00,42.84,43.77,42.27,42.48,78328.0,40.4188,41.2963,39.8811,40.0792,78328.0
2020-04-01 10:00:00,42.4,43.17,42.4,42.9,52267.0,40.0037,40.7302,40.0037,40.4755,52267.0
2020-04-01 10:30:00,42.9,42.9,42.32,42.39,48541.0,40.4755,40.4755,39.9282,39.9943,48541.0
2020-04-01 11:00:00,42.41,42.7,42.29,42.34,39512.0,40.0131,40.2868,39.8999,39.9471,39512.0
2020-04-01 11:30:00,42.33,42.59,42.32,42.57,19278.0,39.9377,40.183,39.9282,40.1641,19278.0
2020-04-01 12:00:00,42.56,42.56,41.89,41.99,24778.0,40.1547,40.1547,39.5225,39.6169,24778.0
2020-04-01 12:30:00,42.06,42.38,41.85,42.28,33705.0,39.6829,39.9848,39.4848,39.8905,33705.0
2020-04-01 13:00:00,42.29,42.76,42.16,42.62,34871.0,39.8999,40.3434,39.7773,40.2113,34871.0
2020-04-01 13:30:00,42.53,42.99,42.46,42.98,73469.0,40.1264,40.5604,40.0603,40.5509,73469.0
2020-04-01 14:00:00,42.97,43.19,42.84,43.1,43924.0,40.5415,40.7491,40.4188,40.6642,43924.0
2020-04-01 14:30:00,43.06,43.3,42.85,43.04,39441.0,40.6264,40.8528,40.4283,40.6075,39441.0
2020-04-01 15:00:00,43.0,43.39,42.98,43.12,53550.0,40.5698,40.9378,40.5509,40.683,53550.0
2020-04-01 15:30:00,43.16,44.3,42.98,44.02,273873.0,40.7208,41.7963,40.5509,41.5322,273873.0
2020-04-02 09:30:00,43.74,44.42,43.54,44.25,27858.0,41.268,41.9096,41.0793,41.7492,27858.0
2020-04-02 10:00:00,44.46,44.98,44.12,44.84,35397.0,41.9473,42.4379,41.6265,42.3058,35397.0
2020-04-02 10:30:00,44.83,46.01,44.83,45.39,25635.0,42.2964,43.4097,42.2964,42.8247,25635.0
2020-04-02 11:00:00,45.28,45.35,44.25,44.51,24645.0,42.7209,42.787,41.7492,41.9945,24645.0
2020-04-02 11:30:00,44.51,44.97,44.24,44.89,27361.0,41.9945,42.4285,41.7397,42.353,27361.0
2020-04-02 12:00:00,44.93,45.1,44.72,44.72,17863.0,42.3907,42.5511,42.1926,42.1926,17863.0
2020-04-02 12:30:00,44.73,44.93,44.58,44.64,12934.0,42.202,42.3907,42.0605,42.1171,12934.0
2020-04-02 13:00:00,44.64,44.69,43.93,44.01,17030.0,42.1171,42.1643,41.4472,41.5227,17030.0
2020-04-02 13:30:00,44.01,44.39,43.83,44.0,26161.0,41.5227,41.8812,41.3529,41.5133,26161.0
2020-04-02 14:00:00,44.04,44.32,43.86,44.32,45624.0,41.551,41.8152,41.3812,41.8152,45624.0
2020-04-02 14:30:00,44.29,44.37,43.94,44.27,21038.0,41.7869,41.8624,41.4567,41.768,21038.0
2020-04-02 15:00:00,44.31,44.39,44.1,44.16,29084.0,41.8058,41.8812,41.6076,41.6642,29084.0
2020-04-02 15:30:00,44.18,44.7,43.93,44.66,102941.0,41.6831,42.1737,41.4472,42.136,102941.0
2020-04-03 09:30:00,44.47,45.37,44.11,44.57,10240.0,41.9567,42.8059,41.6171,42.0511,10240.0
2020-04-03 10:00:00,44.98,45.15,44.28,44.48,16121.0,42.4379,42.5983,41.7775,41.9662,16121.0
2020-04-03 10:30:00,44.54,44.54,43.77,43.85,18238.0,42.0228,42.0228,41.2963,41.3718,18238.0
2020-04-03 11:00:00,43.98,44.41,43.98,44.37,21626.0,41.4944,41.9001,41.4944,41.8624,21626.0
2020-04-03 11:30:00,44.28,44.38,43.93,44.09,20536.0,41.7775,41.8718,41.4472,41.5982,20536.0
2020-04-03 12:00:00,44.16,44.19,43.67,43.76,15696.0,41.6642,41.6925,41.2019,41.2869,15696.0
2020-04-03 12:30:00,43.8,44.04,43.78,43.97,13805.0,41.3246,41.551,41.3057,41.485,13805.0
2020-04-03 13:00:00,43.91,44.01,43.66,43.69,20481.0,41.4284,41.5227,41.1925,41.2208,20481.0
2020-04-03 13:30:00,43.67,43.69,43.45,43.52,17060.0,41.2019,41.2208,40.9944,41.0604,17060.0
2020-04-03 14:00:00,43.6,43.73,43.44,43.73,18229.0,41.1359,41.2585,40.9849,41.2585,18229.0
2020-04-03 14:30:00,43.73,43.84,43.56,43.82,27414.0,41.2585,41.3623,41.0982,41.3435,27414.0
2020-04-03 15:00:00,43.84,43.96,43.6,43.96,46845.0,41.3623,41.4755,41.1359,41.4755,46845.0
2020-04-03 15:30:00,43.97,44.82,43.85,44.53,187824.0,41.485,42.2869,41.3718,42.0133,187824.0
2020-04-06 09:30:00,47.08,48.21,46.8,47.78,40490.0,44.4192,45.4854,44.155,45.0797,40490.0
2020-04-06 10:00:00,47.75,48.03,47.26,47.26,51436.0,45.0514,45.3155,44.589,44.589,51436.0
2020-04-06 10:30:00,47.06,47.17,46.32,46.51,57518.0,44.4003,44.5041,43.7022,43.8814,57518.0
2020-04-06 11:00:00,46.52,46.84,46.34,46.66,27569.0,43.8909,44.1928,43.721,44.023,27569.0
2020-04-06 11:30:00,46.6,46.97,46.56,46.77,36559.0,43.9663,44.3154,43.9286,44.1267,36559.0
2020-04-06 12:00:00,46.8,47.21,46.7,47.17,66608.0,44.155,44.5419,44.0607,44.5041,66608.0
2020-04-06 12:30:00,47.12,47.39,46.76,46.97,9082.0,44.457,44.7117,44.1173,44.3154,9082.0
2020-04-06 13:00:00,47.02,47.03,46.67,46.67,12082.0,44.3626,44.372,44.0324,44.0324,12082.0
2020-04-06 13:30:00,46.68,47.02,46.61,47.02,61965.0,44.0418,44.3626,43.9758,44.3626,61965.0
2020-04-06 14:00:00,46.99,46.99,46.14,46.34,32035.0,44.3343,44.3343,43.5323,43.721,32035.0
2020-04-06 14:30:00,46.34,46.56,46.28,46.47,19614.0,43.721,43.9286,43.6644,43.8437,19614.0
2020-04-06 15:00:00,46.47,46.79,46.28,46.73,31025.0,43.8437,44.1456,43.6644,44.089,31025.0
2020-04-06 15:30:00,46.72,47.56,46.58,47.3,204198.0,44.0796,44.8721,43.9475,44.6268,204198.0
2020-04-07 09:30:00,49.82,50.54,48.78,50.29,23474.0,47.0044,47.6837,46.0231,47.4478,23474.0
2020-04-07 10:00:00,50.42,50.46,49.14,49.4,28682.0,47.5705,47.6082,46.3628,46.6081,28682.0
2020-04-07 10:30:00,49.32,50.05,48.93,49.25,38167.0,46.5326,47.2214,46.1647,46.4666,38167.0
2020-04-07 11:00:00,49.2,49.79,48.98,49.47,25862.0,46.4194,46.9761,46.2118,46.6741,25862.0
2020-04-07 11:30:00,49.64,50.42,49.53,50.18,31386.0,46.8345,47.5705,46.7308,47.344,31386.0
2020-04-07 12:00:00,50.19,50.71,50.18,50.66,24236.0,47.3535,47.8441,47.344,47.7969,24236.0
2020-04-07 12:30:00,50.67,51.02,50.4,50.88,26587.0,47.8063,48.1365,47.5516,48.0045,26587.0
2020-04-07 13:00:00,50.88,50.94,49.85,49.98,34798.0,48.0045,48.0611,47.0327,47.1553,34798.0
2020-04-07 13:30:00,50.04,50.22,49.38,49.46,53382.0,47.2119,47.3818,46.5892,46.6647,53382.0
2020-04-07 14:00:00,49.41,49.42,49.0,49.2,13164.0,46.6175,46.627,46.2307,46.4194,13164.0
2020-04-07 14:30:00,49.12,49.12,48.33,48.44,28662.0,46.3439,46.3439,45.5986,45.7024,28662.0
2020-04-07 15:00:00,48.36,48.75,47.99,48.2,16768.0,45.6269,45.9948,45.2778,45.4759,16768.0
2020-04-07 15:30:00,48.19,48.72,47.75,47.78,65247.0,45.4665,45.9665,45.0514,45.0797,65247.0
2020-04-08 09:30:00,48.56,48.7,48.23,48.34,7242.0,45.8156,45.9477,45.5042,45.608,7242.0
2020-04-08 10:00:00,48.39,48.79,48.05,48.74,7250.0,45.6552,46.0326,45.3344,45.9854,7250.0
2020-04-08 10:30:00,48.66,49.01,48.5,49.01,8480.0,45.9099,46.2401,45.759,46.2401,8480.0
2020-04-08 11:00:00,48.93,49.47,48.83,49.47,19495.0,46.1647,46.6741,46.0703,46.6741,19495.0
2020-04-08 11:30:00,49.54,49.65,49.24,49.46,14052.0,46.7402,46.844,46.4571,46.6647,14052.0
2020-04-08 12:00:00,49.4,49.92,49.11,49.79,18198.0,46.6081,47.0987,46.3345,46.9761,18198.0
2020-04-08 12:30:00,49.84,50.54,49.66,50.39,30857.0,47.0232,47.6837,46.8534,47.5421,30857.0
2020-04-08 13:00:00,50.4,50.6,50.24,50.42,21584.0,47.5516,47.7403,47.4006,47.5705,21584.0
2020-04-08 13:30:00,50.47,50.5,49.92,49.95,15449.0,47.6176,47.6459,47.0987,47.127,15449.0
2020-04-08 14:00:00,49.96,50.48,49.96,50.47,12977.0,47.1365,47.6271,47.1365,47.6176,12977.0
2020-04-08 14:30:00,50.5,50.69,50.43,50.63,16462.0,47.6459,47.8252,47.5799,47.7686,16462.0
2020-04-08 15:00:00,50.59,50.89,50.26,50.46,24571.0,47.7308,48.0139,47.4195,47.6082,24571.0
2020-04-08 15:30:00,50.51,51.49,50.47,50.62,109216.0,47.6554,48.58,47.6176,47.7592,109216.0
2020-04-09 09:30:00,51.88,52.87,51.03,52.56,43702.0,48.9479,49.882,48.146,49.5895,43702.0
2020-04-09 10:00:00,52.55,52.55,51.49,52.08,30552.0,49.5801,49.5801,48.58,49.1366,30552.0
2020-04-09 10:30:00,52.17,52.35,51.67,51.96,22699.0,49.2216,49.3914,48.7498,49.0234,22699.0
2020-04-09 11:00:00,51.93,51.93,51.5,51.82,25496.0,48.9951,48.9951,48.5894,48.8913,25496.0
2020-04-09 11:30:00,51.9,51.95,51.49,51.61,34553.0,48.9668,49.014,48.58,48.6932,34553.0
2020-04-09 12:00:00,51.68,51.69,51.08,51.1,20771.0,48.7592,48.7687,48.1932,48.212,20771.0
2020-04-09 12:30:00,51.15,51.48,51.14,51.41,21130.0,48.2592,48.5705,48.2498,48.5045,21130.0
2020-04-09 13:00:00,51.38,51.51,51.26,51.47,9611.0,48.4762,48.5989,48.363,48.5611,9611.0
2020-04-09 13:30:00,51.48,51.57,50.93,51.18,13609.0,48.5705,48.6555,48.0516,48.2875,13609.0
2020-04-09 14:00:00,51.17,51.28,50.45,50.73,26537.0,48.2781,48.3818,47.5988,47.8629,26537.0
2020-04-09 14:30:00,50.74,50.8,50.22,50.4,41845.0,47.8724,47.929,47.3818,47.5516,41845.0
2020-04-09 15:00:00,50.44,51.2,50.23,51.19,28272.0,47.5893,48.3064,47.3912,48.2969,28272.0
2020-04-09 15:30:00,51.2,51.48,50.99,51.23,86020.0,48.3064,48.5705,48.1082,48.3347,86020.0
2020-04-13 09:30:00,51.25,51.33,49.21,49.21,10203.0,48.3535,48.429,46.4288,46.4288,10203.0
2020-04-13 10:00:00,49.34,49.98,48.97,49.2,17178.0,46.5515,47.1553,46.2024,46.4194,17178.0
2020-04-13 10:30:00,49.22,49.35,48.64,48.73,8745.0,46.4383,46.5609,45.8911,45.976,8745.0
2020-04-13 11:00:00,48.74,48.82,48.51,48.77,10743.0,45.9854,46.0609,45.7684,46.0137,10743.0
2020-04-13 11:30:00,48.74,48.91,48.46,48.71,10684.0,45.9854,46.1458,45.7212,45.9571,10684.0
2020-04-13 12:00:00,48.75,49.27,48.71,49.11,8771.0,45.9948,46.4854,45.9571,46.3345,8771.0
2020-04-13 12:30:00,49.0,49.0,48.42,48.62,13924.0,46.2307,46.2307,45.6835,45.8722,13924.0
2020-04-13 13:00:00,48.55,48.82,48.55,48.68,42437.0,45.8061,46.0609,45.8061,45.9288,42437.0
2020-04-13 13:30:00,48.67,49.09,48.61,48.9,18246.0,45.9194,46.3156,45.8627,46.1364,18246.0
2020-04-13 14:00:00,48.91,49.07,48.7,48.76,61576.0,46.1458,46.2968,45.9477,46.0043,61576.0
2020-04-13 14:30:00,48.84,48.94,48.53,48.68,8325.0,46.0797,46.1741,45.7873,45.9288,8325.0
2020-04-13 15:00:00,48.6,48.75,48.46,48.72,14103.0,45.8533,45.9948,45.7212,45.9665,14103.0
2020-04-13 15:30:00,48.75,49.45,48.74,49.07,132702.0,45.9948,46.6553,45.9854,46.2968,132702.0
2020-04-14 09:30:00,49.12,50.22,48.53,49.95,52052.0,46.3439,47.3818,45.7873,47.127,52052.0
2020-04-14 10:00:00,49.97,50.37,49.55,49.63,18468.0,47.1459,47.5233,46.7496,46.8251,18468.0
2020-04-14 10:30:00,49.63,49.67,48.42,48.52,40939.0,46.8251,46.8628,45.6835,45.7778,40939.0
2020-04-14 11:00:00,48.53,48.75,48.31,48.58,26922.0,45.7873,45.9948,45.5797,45.8344,26922.0
2020-04-14 11:30:00,48.66,48.85,48.55,48.55,8160.0,45.9099,46.0892,45.8061,45.8061,8160.0
2020-04-14 12:00:00,48.7,49.14,48.64,48.99,10502.0,45.9477,46.3628,45.8911,46.2213,10502.0
2020-04-14 12:30:00,49.01,49.07,48.64,48.64,17512.0,46.2401,46.2968,45.8911,45.8911,17512.0
2020-04-14 13:00:00,48.69,48.71,48.41,48.51,29863.0,45.9382,45.9571,45.6741,45.7684,29863.0
2020-04-14 13:30:00,48.49,48.68,48.32,48.62,71416.0,45.7495,45.9288,45.5891,45.8722,71416.0
2020-04-14 14:00:00,48.62,49.07,48.51,48.92,24130.0,45.8722,46.2968,45.7684,46.1552,24130.0
2020-04-14 14:30:00,48.91,49.12,48.73,48.99,59461.0,46.1458,46.3439,45.976,46.2213,59461.0
2020-04-14 15:00:00,48.97,48.98,48.52,48.77,30818.0,46.2024,46.2118,45.7778,46.0137,30818.0
2020-04-14 15:30:00,48.78,49.19,48.73,49.05,140824.0,46.0231,46.41,45.976,46.2779,140824.0
2020-04-15 09:30:00,46.9,46.92,46.48,46.68,13288.0,44.2494,44.2683,43.8531,44.0418,13288.0
2020-04-15 10:00:00,46.7,46.87,46.11,46.16,17661.0,44.0607,44.2211,43.504,43.5512,17661.0
2020-04-15 10:30:00,46.13,46.23,45.63,45.76,14305.0,43.5229,43.6173,43.0512,43.1738,14305.0
2020-04-15 11:00:00,45.77,46.22,45.39,46.06,111931.0,43.1833,43.6078,42.8247,43.4569,111931.0
2020-04-15 11:30:00,46.02,46.28,45.82,45.96,10534.0,43.4191,43.6644,43.2304,43.3625,10534.0
2020-04-15 12:00:00,45.97,46.43,45.92,46.29,17708.0,43.372,43.806,43.3248,43.6739,17708.0
2020-04-15 12:30:00,46.28,46.5,46.28,46.36,14687.0,43.6644,43.872,43.6644,43.7399,14687.0
2020-04-15 13:00:00,46.33,46.65,46.27,46.4,18244.0,43.7116,44.0135,43.655,43.7776,18244.0
2020-04-15 13:30:00,46.4,46.4,46.07,46.09,17977.0,43.7776,43.7776,43.4663,43.4852,17977.0
2020-04-15 14:00:00,46.09,46.53,46.09,46.44,23280.0,43.4852,43.9003,43.4852,43.8154,23280.0
2020-04-15 14:30:00,46.43,46.73,46.34,46.44,61742.0,43.806,44.089,43.721,43.8154,61742.0
2020-04-15 15:00:00,46.49,46.91,46.42,46.69,37414.0,43.8626,44.2588,43.7965,44.0513,37414.0
2020-04-15 15:30:00,46.75,46.92,46.43,46.61,83280.0,44.1079,44.2683,43.806,43.9758,83280.0
2020-04-16 09:30:00,46.44,46.81,45.36,45.5,16980.0,43.8154,44.1645,42.7964,42.9285,16980.0
2020-04-16 10:00:00,45.45,46.03,44.93,46.03,53034.0,42.8813,43.4286,42.3907,43.4286,53034.0
2020-04-16 10:30:00,45.94,46.1,45.66,46.07,30656.0,43.3436,43.4946,43.0795,43.4663,30656.0
2020-04-16 11:00:00,46.06,46.24,45.76,45.8,29484.0,43.4569,43.6267,43.1738,43.2116,29484.0
2020-04-16 11:30:00,45.79,46.27,45.78,46.13,46021.0,43.2021,43.655,43.1927,43.5229,46021.0
2020-04-16 12:00:00,46.16,46.16,45.57,45.65,29035.0,43.5512,43.5512,42.9946,43.07,29035.0
2020-04-16 12:30:00,45.65,45.9,45.42,45.88,63051.0,43.07,43.3059,42.853,43.287,63051.0
2020-04-16 13:00:00,45.87,46.16,45.87,46.14,19566.0,43.2776,43.5512,43.2776,43.5323,19566.0
2020-04-16 13:30:00,46.12,46.3,45.98,46.11,20898.0,43.5135,43.6833,43.3814,43.504,20898.0
2020-04-16 14:00:00,46.11,46.34,45.98,46.21,19048.0,43.504,43.721,43.3814,43.5984,19048.0
2020-04-16 14:30:00,46.18,46.37,45.98,46.27,31990.0,43.5701,43.7493,43.3814,43.655,31990.0
2020-04-16 15:00:00,46.32,46.5,46.19,46.46,20903.0,43.7022,43.872,43.5795,43.8343,20903.0
2020-04-16 15:30:00,46.47,46.82,46.39,46.71,75829.0,43.8437,44.1739,43.7682,44.0701,75829.0
2020-04-17 09:30:00,48.68,49.69,48.42,49.63,22283.0,45.9288,46.8817,45.6835,46.8251,22283.0
2020-04-17 10:00:00,49.51,49.74,48.77,48.87,29079.0,46.7119,46.9289,46.0137,46.1081,29079.0
2020-04-17 10:30:00,48.83,48.95,48.6,48.85,18317.0,46.0703,46.1835,45.8533,46.0892,18317.0
2020-04-17 11:00:00,48.79,48.97,48.52,48.84,22318.0,46.0326,46.2024,45.7778,46.0797,22318.0
2020-04-17 11:30:00,48.84,49.35,48.8,49.08,11471.0,46.0797,46.5609,46.042,46.3062,11471.0
2020-04-17 12:00:00,49.08,49.27,48.89,49.06,40415.0,46.3062,46.4854,46.1269,46.2873,40415.0
2020-04-17 12:30:00,49.04,49.08,48.79,48.99,34892.0,46.2684,46.3062,46.0326,46.2213,34892.0
2020-04-17 13:00:00,48.95,49.08,48.83,48.83,15114.0,46.1835,46.3062,46.0703,46.0703,15114.0
2020-04-17 13:30:00,48.88,49.02,48.83,48.87,25217.0,46.1175,46.2496,46.0703,46.1081,25217.0
2020-04-17 14:00:00,48.89,49.02,48.82,48.85,14298.0,46.1269,46.2496,46.0609,46.0892,14298.0
2020-04-17 14:30:00,48.73,48.86,48.56,48.63,25711.0,45.976,46.0986,45.8156,45.8816,25711.0
2020-04-17 15:00:00,48.61,48.8,48.61,48.72,22640.0,45.8627,46.042,45.8627,45.9665,22640.0
2020-04-17 15:30:00,48.73,49.0,48.62,48.91,89981.0,45.976,46.2307,45.8722,46.1458,89981.0
2020-04-20 09:30:00,47.48,48.05,47.18,47.98,17743.0,44.7966,45.3344,44.5136,45.2684,17743.0
2020-04-20 10:00:00,47.9,48.11,47.77,47.89,70925.0,45.1929,45.391,45.0702,45.1834,70925.0
2020-04-20 10:30:00,47.82,48.53,47.66,48.31,15796.0,45.1174,45.7873,44.9664,45.5797,15796.0
2020-04-20 11:00:00,48.28,48.77,48.28,48.65,27951.0,45.5514,46.0137,45.5514,45.9005,27951.0
2020-04-20 11:30:00,48.53,49.04,48.45,48.85,90602.0,45.7873,46.2684,45.7118,46.0892,90602.0
2020-04-20 12:00:00,48.85,48.85,48.48,48.72,14673.0,46.0892,46.0892,45.7401,45.9665,14673.0
2020-04-20 12:30:00,48.73,49.12,48.7,49.06,38552.0,45.976,46.3439,45.9477,46.2873,38552.0
2020-04-20 13:00:00,49.04,49.04,48.54,48.79,14316.0,46.2684,46.2684,45.7967,46.0326,14316.0
2020-04-20 13:30:00,48.79,48.79,48.46,48.5,17522.0,46.0326,46.0326,45.7212,45.759,17522.0
2020-04-20 14:00:00,48.43,48.55,47.99,48.05,37085.0,45.6929,45.8061,45.2778,45.3344,37085.0
2020-04-20 14:30:00,48.09,48.46,48.08,48.21,44469.0,45.3721,45.7212,45.3627,45.4854,44469.0
2020-04-20 15:00:00,48.22,48.63,48.22,48.6,59214.0,45.4948,45.8816,45.4948,45.8533,59214.0
2020-04-20 15:30:00,48.64,48.92,48.45,48.62,104342.0,45.8911,46.1552,45.7118,45.8722,104342.0
2020-04-21 09:30:00,46.98,47.52,46.79,47.52,22230.0,44.3249,44.8344,44.1456,44.8344,22230.0
2020-04-21 10:00:00,47.61,47.71,47.23,47.68,21437.0,44.9193,45.0136,44.5607,44.9853,21437.0
2020-04-21 10:30:00,47.7,47.7,47.09,47.09,36857.0,45.0042,45.0042,44.4287,44.4287,36857.0
2020-04-21 11:00:00,47.01,47.02,46.37,46.54,20197.0,44.3532,44.3626,43.7493,43.9097,20197.0
2020-04-21 11:30:00,46.59,46.73,46.45,46.65,33125.0,43.9569,44.089,43.8248,44.0135,33125.0
2020-04-21 12:00:00,46.66,46.67,46.09,46.2,18298.0,44.023,44.0324,43.4852,43.589,18298.0
2020-04-21 12:30:00,46.21,46.52,46.05,46.52,20237.0,43.5984,43.8909,43.4474,43.8909,20237.0
2020-04-21 13:00:00,46.48,46.54,46.28,46.45,14247.0,43.8531,43.9097,43.6644,43.8248,14247.0
2020-04-21 13:30:00,46.5,46.6,46.31,46.36,22780.0,43.872,43.9663,43.6927,43.7399,22780.0
2020-04-21 14:00:00,46.35,46.67,46.32,46.54,16018.0,43.7305,44.0324,43.7022,43.9097,16018.0
2020-04-21 14:30:00,46.54,46.56,46.28,46.38,14804.0,43.9097,43.9286,43.6644,43.7588,14804.0
2020-04-21 15:00:00,46.42,46.87,46.39,46.86,23246.0,43.7965,44.2211,43.7682,44.2117,23246.0
2020-04-21 15:30:00,46.83,47.17,46.78,46.85,101139.0,44.1833,44.5041,44.1362,44.2022,101139.0
2020-04-22 09:30:00,48.51,48.51,47.36,47.52,16301.0,45.7684,45.7684,44.6834,44.8344,16301.0
2020-04-22 10:00:00,47.5,47.77,47.2,47.47,9501.0,44.8155,45.0702,44.5324,44.7872,9501.0
2020-04-22 10:30:00,47.5,47.55,46.99,46.99,8145.0,44.8155,44.8627,44.3343,44.3343,8145.0
2020-04-22 11:00:00,46.88,47.35,46.87,47.31,15802.0,44.2305,44.674,44.2211,44.6362,15802.0
2020-04-22 11:30:00,47.29,47.56,47.26,47.54,10453.0,44.6173,44.8721,44.589,44.8532,10453.0
2020-04-22 12:00:00,47.57,47.66,47.36,47.54,39915.0,44.8815,44.9664,44.6834,44.8532,39915.0
2020-04-22 12:30:00,47.6,47.73,47.5,47.54,10602.0,44.9098,45.0325,44.8155,44.8532,10602.0
2020-04-22 13:00:00,47.54,47.54,47.25,47.53,7167.0,44.8532,44.8532,44.5796,44.8438,7167.0
2020-04-22 13:30:00,47.53,47.54,47.25,47.3,7404.0,44.8438,44.8532,44.5796,44.6268,7404.0
2020-04-22 14:00:00,47.33,47.55,47.32,47.47,21569.0,44.6551,44.8627,44.6457,44.7872,21569.0
2020-04-22 14:30:00,47.5,47.66,47.48,47.57,10776.0,44.8155,44.9664,44.7966,44.8815,10776.0
2020-04-22 15:00:00,47.53,47.88,47.5,47.77,72657.0,44.8438,45.174,44.8155,45.0702,72657.0
2020-04-22 15:30:00,47.75,47.98,47.46,47.53,78106.0,45.0514,45.2684,44.7777,44.8438,78106.0
2020-04-23 09:30:00,48.35,48.76,47.72,48.57,23898.0,45.6174,46.0043,45.023,45.825,23898.0
2020-04-23 10:00:00,48.65,49.55,48.57,49.43,37484.0,45.9005,46.7496,45.825,46.6364,37484.0
2020-04-23 10:30:00,49.43,49.88,49.29,49.52,26351.0,46.6364,47.061,46.5043,46.7213,26351.0
2020-04-23 11:00:00,49.47,49.7,49.34,49.7,17624.0,46.6741,46.8911,46.5515,46.8911,17624.0
2020-04-23 11:30:00,49.73,49.78,49.17,49.58,12403.0,46.9194,46.9666,46.3911,46.7779,12403.0
2020-04-23 12:00:00,49.58,49.82,49.52,49.53,15081.0,46.7779,47.0044,46.7213,46.7308,15081.0
2020-04-23 12:30:00,49.47,49.85,48.92,49.16,42585.0,46.6741,47.0327,46.1552,46.3817,42585.0
2020-04-23 13:00:00,49.18,49.51,48.84,48.98,17114.0,46.4005,46.7119,46.0797,46.2118,17114.0
2020-04-23 13:30:00,49.03,49.06,48.5,48.63,18497.0,46.259,46.2873,45.759,45.8816,18497.0
2020-04-23 14:00:00,48.65,49.05,48.48,48.89,19604.0,45.9005,46.2779,45.7401,46.1269,19604.0
2020-04-23 14:30:00,48.89,49.18,48.8,49.03,39769.0,46.1269,46.4005,46.042,46.259,39769.0
2020-04-23 15:00:00,49.04,49.11,48.57,48.66,43494.0,46.2684,46.3345,45.825,45.9099,43494.0
2020-04-23 15:30:00,48.63,49.37,48.51,49.03,176064.0,45.8816,46.5798,45.7684,46.259,176064.0
2020-04-24 09:30:00,49.56,49.56,49.02,49.19,16617.0,46.7591,46.7591,46.2496,46.41,16617.0
2020-04-24 10:00:00,49.16,49.24,48.78,48.91,27545.0,46.3817,46.4571,46.0231,46.1458,27545.0
2020-04-24 10:30:00,48.92,48.96,48.55,48.55,12006.0,46.1552,46.193,45.8061,45.8061,12006.0
2020-04-24 11:00:00,48.53,48.88,48.47,48.78,28044.0,45.7873,46.1175,45.7307,46.0231,28044.0
2020-04-24 11:30:00,48.65,48.79,48.47,48.5,9721.0,45.9005,46.0326,45.7307,45.759,9721.0
2020-04-24 12:00:00,48.51,48.68,48.4,48.57,16127.0,45.7684,45.9288,45.6646,45.825,16127.0
2020-04-24 12:30:00,48.58,49.05,48.45,49.01,15989.0,45.8344,46.2779,45.7118,46.2401,15989.0
2020-04-24 13:00:00,48.94,49.02,48.78,49.02,9653.0,46.1741,46.2496,46.0231,46.2496,9653.0
2020-04-24 13:30:00,49.05,49.25,49.01,49.24,16840.0,46.2779,46.4666,46.2401,46.4571,16840.0
2020-04-24 14:00:00,49.24,49.35,49.03,49.25,12272.0,46.4571,46.5609,46.259,46.4666,12272.0
2020-04-24 14:30:00,49.25,49.41,49.22,49.39,19349.0,46.4666,46.6175,46.4383,46.5987,19349.0
2020-04-24 15:00:00,49.37,49.6,49.32,49.58,24468.0,46.5798,46.7968,46.5326,46.7779,24468.0
2020-04-24 15:30:00,49.56,49.68,49.37,49.47,58866.0,46.7591,46.8723,46.5798,46.6741,58866.0
2020-04-27 09:30:00,50.16,50.39,49.76,50.32,34080.0,47.3251,47.5421,46.9478,47.4761,34080.0
2020-04-27 10:00:00,50.31,50.7,50.22,50.49,18679.0,47.4667,47.8346,47.3818,47.6365,18679.0
2020-04-27 10:30:00,50.53,50.75,50.43,50.6,6636.0,47.6742,47.8818,47.5799,47.7403,6636.0
2020-04-27 11:00:00,50.58,50.82,50.44,50.81,9601.0,47.7214,47.9478,47.5893,47.9384,9601.0
2020-04-27 11:30:00,50.82,51.23,50.74,51.14,13474.0,47.9478,48.3347,47.8724,48.2498,13474.0
2020-04-27 12:00:00,51.12,51.16,50.91,51.09,16235.0,48.2309,48.2686,48.0328,48.2026,16235.0
2020-04-27 12:30:00,51.09,51.44,51.08,51.38,8434.0,48.2026,48.5328,48.1932,48.4762,8434.0
2020-04-27 13:00:00,51.4,51.4,51.06,51.31,9610.0,48.4951,48.4951,48.1743,48.4102,9610.0
2020-04-27 13:30:00,51.31,51.77,51.2,51.65,34674.0,48.4102,48.8442,48.3064,48.7309,34674.0
2020-04-27 14:00:00,51.72,52.03,51.52,51.85,48324.0,48.797,49.0895,48.6083,48.9196,48324.0
2020-04-27 14:30:00,51.87,52.25,51.84,52.2,47610.0,48.9385,49.297,48.9102,49.2499,47610.0
2020-04-27 15:00:00,52.22,52.53,52.22,52.42,39253.0,49.2687,49.5612,49.2687,49.4574,39253.0
2020-04-27 15:30:00,52.45,52.55,51.9,52.12,108784.0,49.4857,49.5801,48.9668,49.1744,108784.0
2020-04-28 09:30:00,53.39,54.44,53.08,53.08,32382.0,50.3726,51.3633,50.0801,50.0801,32382.0
2020-04-28 10:00:00,53.03,53.25,52.82,53.18,34894.0,50.0329,50.2405,49.8348,50.1745,34894.0
2020-04-28 10:30:00,53.2,53.22,51.93,51.93,55698.0,50.1933,50.2122,48.9951,48.9951,55698.0
2020-04-28 11:00:00,52.03,52.49,51.99,52.31,26835.0,49.0895,49.5235,49.0517,49.3536,26835.0
2020-04-28 11:30:00,52.23,52.57,52.15,52.31,32222.0,49.2782,49.5989,49.2027,49.3536,32222.0
2020-04-28 12:00:00,52.32,52.65,52.18,52.21,31805.0,49.3631,49.6744,49.231,49.2593,31805.0
2020-04-28 12:30:00,52.22,52.55,52.12,52.52,25855.0,49.2687,49.5801,49.1744,49.5518,25855.0
2020-04-28 13:00:00,52.56,52.79,52.51,52.69,26137.0,49.5895,49.8065,49.5423,49.7122,26137.0
2020-04-28 13:30:00,52.67,52.9,52.57,52.61,16258.0,49.6933,49.9103,49.5989,49.6367,16258.0
2020-04-28 14:00:00,52.63,53.05,52.52,52.92,28088.0,49.6556,50.0518,49.5518,49.9292,28088.0
2020-04-28 14:30:00,52.97,52.97,52.66,52.73,16267.0,49.9763,49.9763,49.6839,49.7499,16267.0
2020-04-28 15:00:00,52.75,52.89,52.63,52.85,24768.0,49.7688,49.9009,49.6556,49.8631,24768.0
2020-04-28 15:30:00,52.82,52.86,52.29,52.41,83443.0,49.8348,49.8726,49.3348,49.448,83443.0
2020-04-29 09:30:00,54.18,54.62,53.58,54.59,42100.0,51.118,51.5331,50.5519,51.5048,42100.0
2020-04-29 10:00:00,54.62,54.67,53.94,54.63,47729.0,51.5331,51.5803,50.8915,51.5425,47729.0
2020-04-29 10:30:00,54.63,55.15,54.63,55.05,31123.0,51.5425,52.0331,51.5425,51.9388,31123.0
2020-04-29 11:00:00,55.06,55.28,55.03,55.23,36542.0,51.9482,52.1558,51.9199,52.1086,36542.0
2020-04-29 11:30:00,55.22,55.43,55.14,55.4,40194.0,52.0992,52.2973,52.0237,52.269,40194.0
2020-04-29 12:00:00,55.41,55.62,55.23,55.29,63914.0,52.2784,52.4766,52.1086,52.1652,63914.0
2020-04-29 12:30:00,55.29,55.82,55.29,55.76,26714.0,52.1652,52.6653,52.1652,52.6087,26714.0
2020-04-29 13:00:00,55.75,56.0,55.75,55.89,11949.0,52.5992,52.8351,52.5992,52.7313,11949.0
2020-04-29 13:30:00,55.93,55.95,55.7,55.85,17772.0,52.769,52.7879,52.552,52.6936,17772.0
2020-04-29 14:00:00,55.82,55.98,55.64,55.83,54609.0,52.6653,52.8162,52.4954,52.6747,54609.0
2020-04-29 14:30:00,55.87,55.97,55.71,55.82,41455.0,52.7124,52.8068,52.5615,52.6653,41455.0
2020-04-29 15:00:00,55.79,55.91,55.75,55.87,32674.0,52.637,52.7502,52.5992,52.7124,32674.0
2020-04-29 15:30:00,55.87,55.92,55.38,55.51,86815.0,52.7124,52.7596,52.2501,52.3728,86815.0
2020-04-30 09:30:00,53.97,54.22,52.57,52.59,33310.0,50.9198,51.1557,49.5989,49.6178,33310.0
2020-04-30 10:00:00,52.75,53.39,52.73,53.34,31321.0,49.7688,50.3726,49.7499,50.3254,31321.0
2020-04-30 10:30:00,53.39,53.75,52.91,53.46,35792.0,50.3726,50.7123,49.9197,50.4386,35792.0
2020-04-30 11:00:00,53.47,53.53,52.97,53.08,24620.0,50.4481,50.5047,49.9763,50.0801,24620.0
2020-04-30 11:30:00,53.05,53.45,52.98,53.09,24408.0,50.0518,50.4292,49.9858,50.0896,24408.0
2020-04-30 12:00:00,53.05,53.08,52.63,52.77,39221.0,50.0518,50.0801,49.6556,49.7876,39221.0
2020-04-30 12:30:00,52.78,53.35,52.63,53.24,15589.0,49.7971,50.3349,49.6556,50.2311,15589.0
2020-04-30 13:00:00,53.2,53.36,52.84,53.17,29760.0,50.1933,50.3443,49.8537,50.165,29760.0
2020-04-30 13:30:00,53.13,53.13,52.76,52.78,27253.0,50.1273,50.1273,49.7782,49.7971,27253.0
2020-04-30 14:00:00,52.79,53.19,52.79,53.15,18770.0,49.8065,50.1839,49.8065,50.1462,18770.0
2020-04-30 14:30:00,53.14,53.22,52.86,52.99,23334.0,50.1367,50.2122,49.8726,49.9952,23334.0
2020-04-30 15:00:00,53.01,53.31,52.95,53.31,49148.0,50.0141,50.2971,49.9575,50.2971,49148.0
2020-04-30 15:30:00,53.34,53.41,52.72,52.74,157730.0,50.3254,50.3915,49.7405,49.7593,157730.0
2020-05-01 09:30:00,54.21,54.69,50.9,51.33,30452.0,51.1463,51.5991,48.0233,48.429,30452.0
2020-05-01 10:00:00,51.35,51.57,50.49,50.79,17384.0,48.4479,48.6555,47.6365,47.9195,17384.0
2020-05-01 10:30:00,50.79,50.81,50.03,50.1,38963.0,47.9195,47.9384,47.2025,47.2685,38963.0
2020-05-01 11:00:00,50.1,50.62,49.9,50.05,27876.0,47.2685,47.7592,47.0798,47.2214,27876.0
2020-05-01 11:30:00,50.12,50.12,49.38,49.53,41455.0,47.2874,47.2874,46.5892,46.7308,41455.0
2020-05-01 12:00:00,49.52,49.79,49.32,49.5,53624.0,46.7213,46.9761,46.5326,46.7024,53624.0
2020-05-01 12:30:00,49.48,49.48,49.03,49.17,46498.0,46.6836,46.6836,46.259,46.3911,46498.0
2020-05-01 13:00:00,49.1,49.44,49.02,49.36,29345.0,46.3251,46.6458,46.2496,46.5704,29345.0
2020-05-01 13:30:00,49.38,49.44,48.98,49.08,22681.0,46.5892,46.6458,46.2118,46.3062,22681.0
2020-05-01 14:00:00,49.02,49.33,48.97,49.29,33406.0,46.2496,46.5421,46.2024,46.5043,33406.0
2020-05-01 14:30:00,49.26,49.99,49.26,49.92,52488.0,46.476,47.1648,46.476,47.0987,52488.0
2020-05-01 15:00:00,49.9,50.36,49.89,50.22,41425.0,47.0798,47.5138,47.0704,47.3818,41425.0
2020-05-01 15:30:00,50.2,50.54,50.01,50.32,183225.0,47.3629,47.6837,47.1836,47.4761,183225.0
2020-05-04 09:30:00,49.29,49.29,48.43,49.16,13097.0,46.5043,46.5043,45.6929,46.3817,13097.0
2020-05-04 10:00:00,49.02,49.02,48.37,48.41,28761.0,46.2496,46.2496,45.6363,45.6741,28761.0
2020-05-04 10:30:00,48.33,48.36,47.81,47.83,46921.0,45.5986,45.6269,45.108,45.1268,46921.0
2020-05-04 11:00:00,47.83,47.91,47.46,47.52,37433.0,45.1268,45.2023,44.7777,44.8344,37433.0
2020-05-04 11:30:00,47.57,47.78,47.46,47.53,17297.0,44.8815,45.0797,44.7777,44.8438,17297.0
2020-05-04 12:00:00,47.51,47.87,47.51,47.87,25730.0,44.8249,45.1646,44.8249,45.1646,25730.0
2020-05-04 12:30:00,47.9,47.9,47.46,47.52,12658.0,45.1929,45.1929,44.7777,44.8344,12658.0
2020-05-04 13:00:00,47.5,47.61,47.33,47.41,17460.0,44.8155,44.9193,44.6551,44.7306,17460.0
2020-05-04 13:30:00,47.42,47.67,47.41,47.64,17181.0,44.74,44.9759,44.7306,44.9476,17181.0
2020-05-04 14:00:00,47.65,47.65,47.46,47.53,25526.0,44.957,44.957,44.7777,44.8438,25526.0
2020-05-04 14:30:00,47.53,47.53,47.21,47.49,25369.0,44.8438,44.8438,44.5419,44.806,25369.0
2020-05-04 15:00:00,47.46,47.54,47.32,47.32,40143.0,44.7777,44.8532,44.6457,44.6457,40143.0
2020-05-04 15:30:00,47.34,47.59,47.23,47.55,184982.0,44.6645,44.9004,44.5607,44.8627,184982.0
2020-05-05 09:30:00,48.37,49.19,48.09,49.15,33662.0,45.6363,46.41,45.3721,46.3722,33662.0
2020-05-05 10:00:00,49.22,49.3,48.7,48.74,52842.0,46.4383,46.5138,45.9477,45.9854,52842.0
2020-05-05 10:30:00,48.74,49.02,48.7,48.95,43569.0,45.9854,46.2496,45.9477,46.1835,43569.0
2020-05-05 11:00:00,48.96,49.16,48.96,49.14,16664.0,46.193,46.3817,46.193,46.3628,16664.0
2020-05-05 11:30:00,49.15,49.21,48.92,48.92,13833.0,46.3722,46.4288,46.1552,46.1552,13833.0
2020-05-05 12:00:00,48.97,49.06,48.78,48.88,19842.0,46.2024,46.2873,46.0231,46.1175,19842.0
2020-05-05 12:30:00,48.88,48.93,48.5,48.59,17772.0,46.1175,46.1647,45.759,45.8439,17772.0
2020-05-05 13:00:00,48.59,48.64,48.28,48.3,20948.0,45.8439,45.8911,45.5514,45.5703,20948.0
2020-05-05 13:30:00,48.32,48.54,48.28,48.28,33719.0,45.5891,45.7967,45.5514,45.5514,33719.0
2020-05-05 14:00:00,48.32,48.47,48.26,48.27,29074.0,45.5891,45.7307,45.5325,45.542,29074.0
2020-05-05 14:30:00,48.26,48.37,48.14,48.36,30370.0,45.5325,45.6363,45.4193,45.6269,30370.0
2020-05-05 15:00:00,48.38,48.58,48.19,48.26,54157.0,45.6457,45.8344,45.4665,45.5325,54157.0
2020-05-05 15:30:00,48.28,48.31,48.07,48.16,163937.0,45.5514,45.5797,45.3533,45.4382,163937.0
2020-05-06 09:30:00,48.67,48.72,47.99,48.16,32680.0,45.9194,45.9665,45.2778,45.4382,32680.0
2020-05-06 10:00:00,48.17,48.39,47.92,48.33,31512.0,45.4476,45.6552,45.2117,45.5986,31512.0
2020-05-06 10:30:00,48.35,48.85,48.35,48.68,17188.0,45.6174,46.0892,45.6174,45.9288,17188.0
2020-05-06 11:00:00,48.67,48.76,48.0,48.1,16870.0,45.9194,46.0043,45.2872,45.3816,16870.0
2020-05-06 11:30:00,48.11,48.28,48.0,48.2,18259.0,45.391,45.5514,45.2872,45.4759,18259.0
2020-05-06 12:00:00,48.18,48.47,48.02,48.43,33397.0,45.457,45.7307,45.3061,45.6929,33397.0
2020-05-06 12:30:00,48.43,48.55,48.37,48.39,10605.0,45.6929,45.8061,45.6363,45.6552,10605.0
2020-05-06 13:00:00,48.42,48.44,48.13,48.27,21021.0,45.6835,45.7024,45.4099,45.542,21021.0
2020-05-06 13:30:00,48.28,48.49,48.28,48.44,16256.0,45.5514,45.7495,45.5514,45.7024,16256.0
2020-05-06 14:00:00,48.43,48.45,48.21,48.28,17511.0,45.6929,45.7118,45.4854,45.5514,17511.0
2020-05-06 14:30:00,48.2,48.39,48.17,48.24,16619.0,45.4759,45.6552,45.4476,45.5137,16619.0
2020-05-06 15:00:00,48.29,48.37,48.22,48.3,29359.0,45.5608,45.6363,45.4948,45.5703,29359.0
2020-05-06 15:30:00,48.28,48.28,47.9,48.04,105400.0,45.5514,45.5514,45.1929,45.325,105400.0
2020-05-07 09:30:00,48.87,49.65,48.87,49.55,20166.0,46.1081,46.844,46.1081,46.7496,20166.0
2020-05-07 10:00:00,49.5,49.5,48.92,49.25,20837.0,46.7024,46.7024,46.1552,46.4666,20837.0
2020-05-07 10:30:00,49.29,49.5,49.14,49.4,30702.0,46.5043,46.7024,46.3628,46.6081,30702.0
2020-05-07 11:00:00,49.41,49.53,49.24,49.3,32238.0,46.6175,46.7308,46.4571,46.5138,32238.0
2020-05-07 11:30:00,49.33,49.48,49.14,49.29,20303.0,46.5421,46.6836,46.3628,46.5043,20303.0
2020-05-07 12:00:00,49.3,49.38,49.19,49.28,20528.0,46.5138,46.5892,46.41,46.4949,20528.0
2020-05-07 12:30:00,49.29,49.31,48.93,49.07,20857.0,46.5043,46.5232,46.1647,46.2968,20857.0
2020-05-07 13:00:00,49.08,49.22,49.05,49.16,23866.0,46.3062,46.4383,46.2779,46.3817,23866.0
2020-05-07 13:30:00,49.14,49.22,49.04,49.09,22015.0,46.3628,46.4383,46.2684,46.3156,22015.0
2020-05-07 14:00:00,49.07,49.07,48.76,48.8,21795.0,46.2968,46.2968,46.0043,46.042,21795.0
2020-05-07 14:30:00,48.81,48.88,48.55,48.68,20493.0,46.0514,46.1175,45.8061,45.9288,20493.0
2020-05-07 15:00:00,48.69,48.74,48.54,48.58,26952.0,45.9382,45.9854,45.7967,45.8344,26952.0
2020-05-07 15:30:00,48.59,48.76,48.41,48.62,99330.0,45.8439,46.0043,45.6741,45.8722,99330.0
2020-05-08 09:30:00,49.91,50.78,49.64,50.78,46889.0,47.0893,47.9101,46.8345,47.9101,46889.0
2020-05-08 10:00:00,50.78,51.0,50.41,50.71,55756.0,47.9101,48.1177,47.561,47.8441,55756.0
2020-05-08 10:30:00,50.71,50.86,50.27,50.37,17342.0,47.8441,47.9856,47.4289,47.5233,17342.0
2020-05-08 11:00:00,50.42,50.75,50.19,50.75,17983.0,47.5705,47.8818,47.3535,47.8818,17983.0
2020-05-08 11:30:00,50.77,50.83,50.62,50.68,12061.0,47.9007,47.9573,47.7592,47.8158,12061.0
2020-05-08 12:00:00,50.69,50.8,50.5,50.5,13514.0,47.8252,47.929,47.6459,47.6459,13514.0
2020-05-08 12:30:00,50.56,50.61,50.47,50.58,13096.0,47.7025,47.7497,47.6176,47.7214,13096.0
2020-05-08 13:00:00,50.59,50.67,50.45,50.61,13681.0,47.7308,47.8063,47.5988,47.7497,13681.0
2020-05-08 13:30:00,50.63,50.63,50.46,50.56,12332.0,47.7686,47.7686,47.6082,47.7025,12332.0
2020-05-08 14:00:00,50.58,51.1,50.45,51.02,19720.0,47.7214,48.212,47.5988,48.1365,19720.0
2020-05-08 14:30:00,51.02,51.21,50.74,51.15,25294.0,48.1365,48.3158,47.8724,48.2592,25294.0
2020-05-08 15:00:00,51.14,51.25,50.98,51.2,35226.0,48.2498,48.3535,48.0988,48.3064,35226.0
2020-05-08 15:30:00,51.23,51.4,51.02,51.4,115373.0,48.3347,48.4951,48.1365,48.4951,115373.0
2020-05-11 09:30:00,50.43,50.72,49.49,49.51,12104.0,47.5799,47.8535,46.693,46.7119,12104.0
2020-05-11 10:00:00,49.52,49.52,49.1,49.27,26601.0,46.7213,46.7213,46.3251,46.4854,26601.0
2020-05-11 10:30:00,49.29,49.51,49.16,49.32,21902.0,46.5043,46.7119,46.3817,46.5326,21902.0
2020-05-11 11:00:00,49.36,49.48,49.03,49.14,20383.0,46.5704,46.6836,46.259,46.3628,20383.0
2020-05-11 11:30:00,49.19,49.61,49.19,49.57,23640.0,46.41,46.8062,46.41,46.7685,23640.0
2020-05-11 12:00:00,49.61,49.83,49.55,49.83,8950.0,46.8062,47.0138,46.7496,47.0138,8950.0
2020-05-11 12:30:00,49.8,50.1,49.79,50.07,14684.0,46.9855,47.2685,46.9761,47.2402,14684.0
2020-05-11 13:00:00,50.05,50.15,49.91,50.11,11154.0,47.2214,47.3157,47.0893,47.278,11154.0
2020-05-11 13:30:00,50.12,50.32,50.08,50.15,14630.0,47.2874,47.4761,47.2497,47.3157,14630.0
2020-05-11 14:00:00,50.16,50.25,50.02,50.16,29623.0,47.3251,47.4101,47.1931,47.3251,29623.0
2020-05-11 14:30:00,50.22,50.5,50.21,50.43,18255.0,47.3818,47.6459,47.3723,47.5799,18255.0
2020-05-11 15:00:00,50.41,50.67,50.41,50.52,31019.0,47.561,47.8063,47.561,47.6648,31019.0
2020-05-11 15:30:00,50.5,50.54,50.18,50.39,169597.0,47.6459,47.6837,47.344,47.5421,169597.0
2020-05-12 09:30:00,50.46,50.74,50.1,50.38,21282.0,47.6082,47.8724,47.2685,47.5327,21282.0
2020-05-12 10:00:00,50.39,50.55,50.2,50.29,39613.0,47.5421,47.6931,47.3629,47.4478,39613.0
2020-05-12 10:30:00,50.29,50.39,49.97,50.09,57551.0,47.4478,47.5421,47.1459,47.2591,57551.0
2020-05-12 11:00:00,50.06,50.11,49.78,49.78,26460.0,47.2308,47.278,46.9666,46.9666,26460.0
2020-05-12 11:30:00,49.81,49.9,49.57,49.78,16111.0,46.9949,47.0798,46.7685,46.9666,16111.0
2020-05-12 12:00:00,49.78,49.78,49.6,49.77,17556.0,46.9666,46.9666,46.7968,46.9572,17556.0
2020-05-12 12:30:00,49.78,49.8,49.63,49.73,27817.0,46.9666,46.9855,46.8251,46.9194,27817.0
2020-05-12 13:00:00,49.74,49.75,49.03,49.05,17389.0,46.9289,46.9383,46.259,46.2779,17389.0
2020-05-12 13:30:00,49.02,49.3,48.91,49.02,34517.0,46.2496,46.5138,46.1458,46.2496,34517.0
2020-05-12 14:00:00,49.04,49.12,48.56,48.58,24850.0,46.2684,46.3439,45.8156,45.8344,24850.0
2020-05-12 14:30:00,48.54,48.67,48.42,48.49,33003.0,45.7967,45.9194,45.6835,45.7495,33003.0
2020-05-12 15:00:00,48.48,48.58,48.13,48.14,36399.0,45.7401,45.8344,45.4099,45.4193,36399.0
2020-05-12 15:30:00,48.15,48.22,47.48,47.51,110095.0,45.4287,45.4948,44.7966,44.8249,110095.0
2020-05-13 09:30:00,47.1,47.21,46.46,46.89,18722.0,44.4381,44.5419,43.8343,44.24,18722.0
2020-05-13 10:00:00,47.04,47.24,46.79,47.05,67036.0,44.3815,44.5702,44.1456,44.3909,67036.0
2020-05-13 10:30:00,47.11,47.3,46.86,46.87,33196.0,44.4475,44.6268,44.2117,44.2211,33196.0
2020-05-13 11:00:00,46.86,47.06,46.61,46.83,58603.0,44.2117,44.4003,43.9758,44.1833,58603.0
2020-05-13 11:30:00,46.82,46.92,46.5,46.74,64060.0,44.1739,44.2683,43.872,44.0984,64060.0
2020-05-13 12:00:00,46.75,46.83,46.33,46.69,59787.0,44.1079,44.1833,43.7116,44.0513,59787.0
2020-05-13 12:30:00,46.68,46.88,46.48,46.8,73657.0,44.0418,44.2305,43.8531,44.155,73657.0
2020-05-13 13:00:00,46.78,46.81,46.59,46.72,59529.0,44.1362,44.1645,43.9569,44.0796,59529.0
2020-05-13 13:30:00,46.69,46.74,46.5,46.51,21106.0,44.0513,44.0984,43.872,43.8814,21106.0
2020-05-13 14:00:00,46.49,46.61,46.4,46.47,41632.0,43.8626,43.9758,43.7776,43.8437,41632.0
2020-05-13 14:30:00,46.47,46.64,46.43,46.48,22394.0,43.8437,44.0041,43.806,43.8531,22394.0
2020-05-13 15:00:00,46.48,46.72,46.37,46.6,35406.0,43.8531,44.0796,43.7493,43.9663,35406.0
2020-05-13 15:30:00,46.57,46.89,46.49,46.76,66853.0,43.938,44.24,43.8626,44.1173,66853.0
2020-05-14 09:30:00,45.41,45.75,44.21,44.61,78856.0,42.8436,43.1644,41.7114,42.0888,78856.0
2020-05-14 10:00:00,44.61,45.21,44.48,45.0,49746.0,42.0888,42.6549,41.9662,42.4568,49746.0
2020-05-14 10:30:00,45.03,46.76,45.02,46.73,83243.0,42.4851,44.1173,42.4756,44.089,83243.0
2020-05-14 11:00:00,46.69,47.1,46.6,46.77,121027.0,44.0513,44.4381,43.9663,44.1267,121027.0
2020-05-14 11:30:00,46.78,46.8,46.19,46.61,145771.0,44.1362,44.155,43.5795,43.9758,145771.0
2020-05-14 12:00:00,46.57,46.83,46.37,46.48,20808.0,43.938,44.1833,43.7493,43.8531,20808.0
2020-05-14 12:30:00,46.51,46.95,46.46,46.95,22122.0,43.8814,44.2966,43.8343,44.2966,22122.0
2020-05-14 13:00:00,46.98,47.19,46.82,47.18,19744.0,44.3249,44.523,44.1739,44.5136,19744.0
2020-05-14 13:30:00,47.19,47.26,46.49,46.54,14446.0,44.523,44.589,43.8626,43.9097,14446.0
2020-05-14 14:00:00,46.47,46.65,46.34,46.53,17400.0,43.8437,44.0135,43.721,43.9003,17400.0
2020-05-14 14:30:00,46.55,46.63,46.26,46.58,23703.0,43.9192,43.9947,43.6456,43.9475,23703.0
2020-05-14 15:00:00,46.54,46.99,46.54,46.88,23752.0,43.9097,44.3343,43.9097,44.2305,23752.0
2020-05-14 15:30:00,46.89,47.42,46.69,47.38,107804.0,44.24,44.74,44.0513,44.7023,107804.0
2020-05-15 09:30:00,46.92,47.35,46.34,46.94,20700.0,44.2683,44.674,43.721,44.2871,20700.0
2020-05-15 10:00:00,47.02,47.31,46.8,47.19,36139.0,44.3626,44.6362,44.155,44.523,36139.0
2020-05-15 10:30:00,47.12,47.33,46.94,47.23,36401.0,44.457,44.6551,44.2871,44.5607,36401.0
2020-05-15 11:00:00,47.19,47.3,46.86,47.22,30163.0,44.523,44.6268,44.2117,44.5513,30163.0
2020-05-15 11:30:00,47.2,47.3,46.99,47.16,66590.0,44.5324,44.6268,44.3343,44.4947,66590.0
2020-05-15 12:00:00,47.14,47.6,47.11,47.49,19245.0,44.4758,44.9098,44.4475,44.806,19245.0
2020-05-15 12:30:00,47.53,47.81,47.47,47.75,26534.0,44.8438,45.108,44.7872,45.0514,26534.0
2020-05-15 13:00:00,47.86,47.97,47.62,47.95,19962.0,45.1551,45.2589,44.9287,45.24,19962.0
2020-05-15 13:30:00,47.88,48.19,47.79,48.07,14489.0,45.174,45.4665,45.0891,45.3533,14489.0
2020-05-15 14:00:00,48.08,48.53,48.08,48.48,60863.0,45.3627,45.7873,45.3627,45.7401,60863.0
2020-05-15 14:30:00,48.45,48.48,47.92,47.92,42611.0,45.7118,45.7401,45.2117,45.2117,42611.0
2020-05-15 15:00:00,48.01,48.22,47.94,48.11,58170.0,45.2967,45.4948,45.2306,45.391,58170.0
2020-05-15 15:30:00,48.13,48.54,47.95,48.51,251303.0,45.4099,45.7967,45.24,45.7684,251303.0
2020-05-18 09:30:00,51.16,52.29,49.39,52.27,56336.0,48.2686,49.3348,46.5987,49.3159,56336.0
2020-05-18 10:00:00,52.18,52.34,51.99,52.16,39594.0,49.231,49.3819,49.0517,49.2121,39594.0
2020-05-18 10:30:00,52.14,52.72,52.12,52.51,33418.0,49.1932,49.7405,49.1744,49.5423,33418.0
2020-05-18 11:00:00,52.47,53.1,52.47,52.98,22351.0,49.5046,50.099,49.5046,49.9858,22351.0
2020-05-18 11:30:00,53.03,53.03,52.63,52.82,12708.0,50.0329,50.0329,49.6556,49.8348,12708.0
2020-05-18 12:00:00,52.83,52.91,52.62,52.77,14660.0,49.8442,49.9197,49.6461,49.7876,14660.0
2020-05-18 12:30:00,52.76,52.94,52.73,52.84,19074.0,49.7782,49.948,49.7499,49.8537,19074.0
2020-05-18 13:00:00,52.85,53.04,52.78,52.81,12324.0,49.8631,50.0424,49.7971,49.8254,12324.0
2020-05-18 13:30:00,52.81,52.84,52.74,52.74,16667.0,49.8254,49.8537,49.7593,49.7593,16667.0
2020-05-18 14:00:00,52.76,52.77,52.49,52.69,29092.0,49.7782,49.7876,49.5235,49.7122,29092.0
2020-05-18 14:30:00,52.69,52.88,52.67,52.83,24487.0,49.7122,49.8914,49.6933,49.8442,24487.0
2020-05-18 15:00:00,52.86,53.04,52.85,53.02,28332.0,49.8726,50.0424,49.8631,50.0235,28332.0
2020-05-18 15:30:00,53.0,53.5,52.98,53.4,246737.0,50.0046,50.4764,49.9858,50.382,246737.0
2020-05-19 09:30:00,52.94,53.35,52.3,52.53,16535.0,49.948,50.3349,49.3442,49.5612,16535.0
2020-05-19 10:00:00,52.72,53.31,52.65,52.75,40655.0,49.7405,50.2971,49.6744,49.7688,40655.0
2020-05-19 10:30:00,52.86,53.32,52.74,53.22,31573.0,49.8726,50.3066,49.7593,50.2122,31573.0
2020-05-19 11:00:00,53.28,53.67,53.22,53.62,15754.0,50.2688,50.6368,50.2122,50.5896,15754.0
2020-05-19 11:30:00,53.64,53.82,53.62,53.79,21143.0,50.6085,50.7783,50.5896,50.75,21143.0
2020-05-19 12:00:00,53.79,53.98,53.74,53.86,38568.0,50.75,50.9293,50.7028,50.816,38568.0
2020-05-19 12:30:00,53.84,53.96,53.8,53.89,18393.0,50.7972,50.9104,50.7594,50.8443,18393.0
2020-05-19 13:00:00,53.88,53.9,53.77,53.81,12890.0,50.8349,50.8538,50.7311,50.7689,12890.0
2020-05-19 13:30:00,53.79,54.01,53.77,53.96,50375.0,50.75,50.9576,50.7311,50.9104,50375.0
2020-05-19 14:00:00,53.97,54.17,53.89,54.0,26901.0,50.9198,51.1085,50.8443,50.9481,26901.0
2020-05-19 14:30:00,54.0,54.14,53.68,53.96,114353.0,50.9481,51.0802,50.6462,50.9104,114353.0
2020-05-19 15:00:00,53.9,54.4,53.82,53.98,115987.0,50.8538,51.3255,50.7783,50.9293,115987.0
2020-05-19 15:30:00,53.98,54.01,52.87,52.89,246330.0,50.9293,50.9576,49.882,49.9009,246330.0
2020-05-20 09:30:00,53.94,54.42,53.6,54.12,20512.0,50.8915,51.3444,50.5707,51.0613,20512.0
2020-05-20 10:00:00,54.16,54.7,54.15,54.69,28770.0,51.0991,51.6086,51.0896,51.5991,28770.0
2020-05-20 10:30:00,54.7,54.76,54.49,54.57,35100.0,51.6086,51.6652,51.4104,51.4859,35100.0
2020-05-20 11:00:00,54.52,54.65,54.3,54.5,37257.0,51.4387,51.5614,51.2312,51.4199,37257.0
2020-05-20 11:30:00,54.51,54.59,54.44,54.45,30673.0,51.4293,51.5048,51.3633,51.3727,30673.0
2020-05-20 12:00:00,54.46,54.52,54.23,54.5,61438.0,51.3821,51.4387,51.1651,51.4199,61438.0
2020-05-20 12:30:00,54.48,54.52,54.32,54.46,37360.0,51.401,51.4387,51.25,51.3821,37360.0
2020-05-20 13:00:00,54.46,54.47,54.08,54.08,39866.0,51.3821,51.3916,51.0236,51.0236,39866.0
2020-05-20 13:30:00,54.08,54.24,53.91,54.1,22272.0,51.0236,51.1746,50.8632,51.0425,22272.0
2020-05-20 14:00:00,54.14,54.25,53.89,54.14,25296.0,51.0802,51.184,50.8443,51.0802,25296.0
2020-05-20 14:30:00,54.14,54.44,54.12,54.4,27672.0,51.0802,51.3633,51.0613,51.3255,27672.0
2020-05-20 15:00:00,54.42,54.46,54.15,54.27,34769.0,51.3444,51.3821,51.0896,51.2029,34769.0
2020-05-20 15:30:00,54.25,54.29,53.94,54.03,111103.0,51.184,51.2217,50.8915,50.9764,111103.0
2020-05-21 09:30:00,53.93,54.54,53.91,54.34,12385.0,50.8821,51.4576,50.8632,51.2689,12385.0
2020-05-21 10:00:00,54.34,54.69,54.33,54.48,53079.0,51.2689,51.5991,51.2595,51.401,53079.0
2020-05-21 10:30:00,54.4,54.4,54.11,54.3,17080.0,51.3255,51.3255,51.0519,51.2312,17080.0
2020-05-21 11:00:00,54.33,54.33,53.7,53.76,24423.0,51.2595,51.2595,50.6651,50.7217,24423.0
2020-05-21 11:30:00,53.87,54.35,53.86,54.19,20146.0,50.8255,51.2783,50.816,51.1274,20146.0
2020-05-21 12:00:00,54.21,54.48,54.21,54.41,12879.0,51.1463,51.401,51.1463,51.335,12879.0
2020-05-21 12:30:00,54.38,54.41,54.14,54.17,9999.0,51.3066,51.335,51.0802,51.1085,9999.0
2020-05-21 13:00:00,54.2,54.47,54.18,54.32,11299.0,51.1368,51.3916,51.118,51.25,11299.0
2020-05-21 13:30:00,54.32,54.4,54.24,54.34,12084.0,51.25,51.3255,51.1746,51.2689,12084.0
2020-05-21 14:00:00,54.3,54.37,54.18,54.19,16520.0,51.2312,51.2972,51.118,51.1274,16520.0
2020-05-21 14:30:00,54.21,54.23,53.87,53.92,22521.0,51.1463,51.1651,50.8255,50.8726,22521.0
2020-05-21 15:00:00,53.91,54.08,53.91,54.0,22101.0,50.8632,51.0236,50.8632,50.9481,22101.0
2020-05-21 15:30:00,54.0,54.01,53.55,53.83,104372.0,50.9481,50.9576,50.5236,50.7877,104372.0
2020-05-22 09:30:00,54.03,54.27,53.52,54.27,48680.0,50.9764,51.2029,50.4953,51.2029,48680.0
2020-05-22 10:00:00,54.2,54.31,53.96,54.1,25086.0,51.1368,51.2406,50.9104,51.0425,25086.0
2020-05-22 10:30:00,54.2,54.31,53.96,54.05,17570.0,51.1368,51.2406,50.9104,50.9953,17570.0
2020-05-22 11:00:00,54.04,54.17,53.99,54.12,30415.0,50.9859,51.1085,50.9387,51.0613,30415.0
2020-05-22 11:30:00,54.13,54.41,54.02,54.28,15991.0,51.0708,51.335,50.967,51.2123,15991.0
2020-05-22 12:00:00,54.25,54.33,54.05,54.33,28157.0,51.184,51.2595,50.9953,51.2595,28157.0
2020-05-22 12:30:00,54.36,54.52,54.36,54.52,13944.0,51.2878,51.4387,51.2878,51.4387,13944.0
2020-05-22 13:00:00,54.51,54.58,54.41,54.48,24076.0,51.4293,51.4953,51.335,51.401,24076.0
2020-05-22 13:30:00,54.46,54.51,54.39,54.51,17264.0,51.3821,51.4293,51.3161,51.4293,17264.0
2020-05-22 14:00:00,54.52,54.59,54.45,54.51,14109.0,51.4387,51.5048,51.3727,51.4293,14109.0
2020-05-22 14:30:00,54.5,54.5,54.16,54.21,47564.0,51.4199,51.4199,51.0991,51.1463,47564.0
2020-05-22 15:00:00,54.21,54.38,54.13,54.23,29786.0,51.1463,51.3066,51.0708,51.1651,29786.0
2020-05-22 15:30:00,54.23,54.36,54.2,54.27,116490.0,51.1651,51.2878,51.1368,51.2029,116490.0
2020-05-26 09:30:00,56.91,58.13,56.07,57.27,56324.0,53.6937,54.8447,52.9011,54.0333,56324.0
2020-05-26 10:00:00,57.28,57.49,57.04,57.42,31804.0,54.0428,54.2409,53.8163,54.1748,31804.0
2020-05-26 10:30:00,57.48,57.73,57.35,57.36,18283.0,54.2314,54.4673,54.1088,54.1182,18283.0
2020-05-26 11:00:00,57.36,57.84,57.36,57.63,23351.0,54.1182,54.5711,54.1182,54.373,23351.0
2020-05-26 11:30:00,57.71,57.78,57.51,57.57,18914.0,54.4485,54.5145,54.2598,54.3164,18914.0
2020-05-26 12:00:00,57.57,57.83,57.57,57.71,14299.0,54.3164,54.5617,54.3164,54.4485,14299.0
2020-05-26 12:30:00,57.77,57.99,57.7,57.92,10866.0,54.5051,54.7126,54.439,54.6466,10866.0
2020-05-26 13:00:00,57.92,58.35,57.88,58.29,19967.0,54.6466,55.0523,54.6088,54.9957,19967.0
2020-05-26 13:30:00,58.26,58.36,58.05,58.11,14298.0,54.9674,55.0617,54.7692,54.8258,14298.0
2020-05-26 14:00:00,58.06,58.5,58.04,58.48,32624.0,54.7787,55.1938,54.7598,55.1749,32624.0
2020-05-26 14:30:00,58.48,58.5,58.28,58.47,16598.0,55.1749,55.1938,54.9862,55.1655,16598.0
2020-05-26 15:00:00,58.45,58.59,58.37,58.47,29055.0,55.1466,55.2787,55.0711,55.1655,29055.0
2020-05-26 15:30:00,58.47,58.49,57.9,58.21,222227.0,55.1655,55.1844,54.6277,54.9202,222227.0
2020-05-27 09:30:00,59.52,60.35,59.38,60.16,98508.0,56.1562,56.9392,56.0241,56.76,98508.0
2020-05-27 10:00:00,60.16,60.16,59.69,59.82,88051.0,56.76,56.76,56.3165,56.4392,88051.0
2020-05-27 10:30:00,59.83,59.83,59.42,59.71,162533.0,56.4486,56.4486,56.0618,56.3354,162533.0
2020-05-27 11:00:00,59.72,60.21,59.66,60.15,45688.0,56.3449,56.8072,56.2882,56.7506,45688.0
2020-05-27 11:30:00,60.18,60.5,59.99,60.37,17758.0,56.7789,57.0808,56.5996,56.9581,17758.0
2020-05-27 12:00:00,60.32,60.32,59.98,60.15,17968.0,56.9109,56.9109,56.5902,56.7506,17968.0
2020-05-27 12:30:00,60.15,60.22,59.99,60.04,16718.0,56.7506,56.8166,56.5996,56.6468,16718.0
2020-05-27 13:00:00,59.99,60.12,59.75,59.77,27319.0,56.5996,56.7222,56.3732,56.392,27319.0
2020-05-27 13:30:00,59.76,59.97,59.72,59.89,26634.0,56.3826,56.5807,56.3449,56.5052,26634.0
2020-05-27 14:00:00,59.89,60.37,59.89,60.23,32040.0,56.5052,56.9581,56.5052,56.826,32040.0
2020-05-27 14:30:00,60.19,60.28,60.04,60.11,25504.0,56.7883,56.8732,56.6468,56.7128,25504.0
2020-05-27 15:00:00,60.08,60.36,60.05,60.27,35407.0,56.6845,56.9487,56.6562,56.8638,35407.0
2020-05-27 15:30:00,60.25,60.42,60.11,60.18,175259.0,56.8449,57.0053,56.7128,56.7789,175259.0
2020-05-28 09:30:00,60.83,60.83,59.04,59.83,40026.0,57.3921,57.3921,55.7033,56.4486,40026.0
2020-05-28 10:00:00,59.85,60.1,59.51,59.57,47315.0,56.4675,56.7034,56.1467,56.2033,47315.0
2020-05-28 10:30:00,59.58,60.04,59.55,59.81,57929.0,56.2128,56.6468,56.1845,56.4298,57929.0
2020-05-28 11:00:00,59.76,60.08,59.75,59.87,31265.0,56.3826,56.6845,56.3732,56.4864,31265.0
2020-05-28 11:30:00,59.91,59.92,59.75,59.88,22090.0,56.5241,56.5335,56.3732,56.4958,22090.0
2020-05-28 12:00:00,59.88,59.93,59.68,59.74,20335.0,56.4958,56.543,56.3071,56.3637,20335.0
2020-05-28 12:30:00,59.79,59.87,59.68,59.74,14483.0,56.4109,56.4864,56.3071,56.3637,14483.0
2020-05-28 13:00:00,59.83,59.85,59.68,59.85,15185.0,56.4486,56.4675,56.3071,56.4675,15185.0
2020-05-28 13:30:00,59.81,59.89,59.7,59.86,25495.0,56.4298,56.5052,56.326,56.4769,25495.0
2020-05-28 14:00:00,59.85,59.91,59.38,59.39,15895.0,56.4675,56.5241,56.0241,56.0335,15895.0
2020-05-28 14:30:00,59.41,59.48,59.2,59.42,23031.0,56.0524,56.1184,55.8542,56.0618,23031.0
2020-05-28 15:00:00,59.4,59.64,59.36,59.37,45452.0,56.0429,56.2694,56.0052,56.0146,45452.0
2020-05-28 15:30:00,59.43,59.43,58.7,58.81,136836.0,56.0712,56.0712,55.3825,55.4863,136836.0
2020-05-29 09:30:00,57.94,58.18,56.8,56.8,32467.0,54.6655,54.8919,53.5899,53.5899,32467.0
2020-05-29 10:00:00,56.7,57.26,56.46,56.67,43630.0,53.4955,54.0239,53.2691,53.4672,43630.0
2020-05-29 10:30:00,56.73,56.86,56.14,56.37,26158.0,53.5238,53.6465,52.9672,53.1842,26158.0
2020-05-29 11:00:00,56.37,57.0,56.35,56.79,30933.0,53.1842,53.7786,53.1653,53.5804,30933.0
2020-05-29 11:30:00,56.78,57.07,56.7,56.88,18867.0,53.571,53.8446,53.4955,53.6654,18867.0
2020-05-29 12:00:00,56.9,56.97,56.73,56.91,12322.0,53.6842,53.7503,53.5238,53.6937,12322.0
2020-05-29 12:30:00,56.91,57.44,56.74,57.34,25482.0,53.6937,54.1937,53.5333,54.0994,25482.0
2020-05-29 13:00:00,57.36,57.39,57.11,57.14,13075.0,54.1182,54.1465,53.8824,53.9107,13075.0
2020-05-29 13:30:00,57.14,57.15,56.82,56.91,17350.0,53.9107,53.9201,53.6088,53.6937,17350.0
2020-05-29 14:00:00,56.89,57.6,56.89,57.58,29560.0,53.6748,54.3447,53.6748,54.3258,29560.0
2020-05-29 14:30:00,57.57,57.75,57.01,57.75,51914.0,54.3164,54.4862,53.788,54.4862,51914.0
2020-05-29 15:00:00,57.84,58.16,57.75,57.9,33444.0,54.5711,54.873,54.4862,54.6277,33444.0
2020-05-29 15:30:00,57.92,58.08,57.65,57.7,101862.0,54.6466,54.7975,54.3918,54.439,101862.0
2020-06-01 09:30:00,57.87,58.16,57.47,58.13,20576.0,54.5994,54.873,54.222,54.8447,20576.0
2020-06-01 10:00:00,58.0,58.33,57.83,58.2,36456.0,54.7221,55.0334,54.5617,54.9108,36456.0
2020-06-01 10:30:00,58.27,58.3,58.0,58.04,12077.0,54.9768,55.0051,54.7221,54.7598,12077.0
2020-06-01 11:00:00,58.1,58.1,57.65,57.72,8203.0,54.8164,54.8164,54.3918,54.4579,8203.0
2020-06-01 11:30:00,57.75,57.78,57.63,57.72,8948.0,54.4862,54.5145,54.373,54.4579,8948.0
2020-06-01 12:00:00,57.72,57.79,57.56,57.59,18286.0,54.4579,54.5239,54.3069,54.3352,18286.0
2020-06-01 12:30:00,57.6,57.64,57.4,57.53,27173.0,54.3447,54.3824,54.156,54.2786,27173.0
2020-06-01 13:00:00,57.55,57.86,57.55,57.84,29254.0,54.2975,54.59,54.2975,54.5711,29254.0
2020-06-01 13:30:00,57.86,57.87,57.79,57.84,22681.0,54.59,54.5994,54.5239,54.5711,22681.0
2020-06-01 14:00:00,57.86,57.86,57.34,57.35,20719.0,54.59,54.59,54.0994,54.1088,20719.0
2020-06-01 14:30:00,57.36,57.56,57.32,57.55,23445.0,54.1182,54.3069,54.0805,54.2975,23445.0
2020-06-01 15:00:00,57.56,57.73,57.47,57.71,55837.0,54.3069,54.4673,54.222,54.4485,55837.0
2020-06-01 15:30:00,57.71,57.87,57.39,57.44,83525.0,54.4485,54.5994,54.1465,54.1937,83525.0
2020-06-02 09:30:00,58.02,58.02,57.18,57.48,47482.0,54.7409,54.7409,53.9484,54.2314,47482.0
2020-06-02 10:00:00,57.52,57.57,57.26,57.53,47062.0,54.2692,54.3164,54.0239,54.2786,47062.0
2020-06-02 10:30:00,57.58,57.64,57.14,57.39,30559.0,54.3258,54.3824,53.9107,54.1465,30559.0
2020-06-02 11:00:00,57.4,57.52,57.24,57.45,37849.0,54.156,54.2692,54.005,54.2031,37849.0
2020-06-02 11:30:00,57.46,57.55,57.38,57.48,24057.0,54.2126,54.2975,54.1371,54.2314,24057.0
2020-06-02 12:00:00,57.48,57.6,57.36,57.51,53746.0,54.2314,54.3447,54.1182,54.2598,53746.0
2020-06-02 12:30:00,57.51,57.54,57.27,57.27,27647.0,54.2598,54.2881,54.0333,54.0333,27647.0
2020-06-02 13:00:00,57.27,57.58,57.27,57.43,35874.0,54.0333,54.3258,54.0333,54.1843,35874.0
2020-06-02 13:30:00,57.43,57.44,57.06,57.21,29270.0,54.1843,54.1937,53.8352,53.9767,29270.0
2020-06-02 14:00:00,57.18,57.4,57.16,57.28,24183.0,53.9484,54.156,53.9295,54.0428,24183.0
2020-06-02 14:30:00,57.28,57.55,57.17,57.55,81470.0,54.0428,54.2975,53.939,54.2975,81470.0
2020-06-02 15:00:00,57.54,57.56,57.39,57.53,32407.0,54.2881,54.3069,54.1465,54.2786,32407.0
2020-06-02 15:30:00,57.53,57.75,57.37,57.47,163704.0,54.2786,54.4862,54.1277,54.222,163704.0
2020-06-03 09:30:00,58.69,59.14,58.55,58.92,33100.0,55.3731,55.7976,55.241,55.5901,33100.0
2020-06-03 10:00:00,58.85,59.28,58.79,59.28,73308.0,55.524,55.9297,55.4674,55.9297,73308.0
2020-06-03 10:30:00,59.28,59.71,59.26,59.52,15427.0,55.9297,56.3354,55.9109,56.1562,15427.0
2020-06-03 11:00:00,59.46,59.87,59.43,59.77,18081.0,56.0995,56.4864,56.0712,56.392,18081.0
2020-06-03 11:30:00,59.81,60.09,59.8,60.08,33497.0,56.4298,56.6939,56.4203,56.6845,33497.0
2020-06-03 12:00:00,60.08,60.33,60.02,60.33,34954.0,56.6845,56.9204,56.6279,56.9204,34954.0
2020-06-03 12:30:00,60.33,60.54,60.29,60.47,14197.0,56.9204,57.1185,56.8826,57.0525,14197.0
2020-06-03 13:00:00,60.5,60.79,60.49,60.78,17256.0,57.0808,57.3544,57.0713,57.3449,17256.0
2020-06-03 13:30:00,60.77,60.8,60.61,60.7,27108.0,57.3355,57.3638,57.1846,57.2695,27108.0
2020-06-03 14:00:00,60.73,60.89,60.73,60.88,33175.0,57.2978,57.4487,57.2978,57.4393,33175.0
2020-06-03 14:30:00,60.86,60.87,60.73,60.78,25998.0,57.4204,57.4299,57.2978,57.3449,25998.0
2020-06-03 15:00:00,60.72,60.82,60.45,60.63,51743.0,57.2883,57.3827,57.0336,57.2034,51743.0
2020-06-03 15:30:00,60.59,60.9,60.51,60.56,74077.0,57.1657,57.4582,57.0902,57.1374,74077.0
2020-06-04 09:30:00,59.79,59.83,59.21,59.64,31213.0,56.4109,56.4486,55.8637,56.2694,31213.0
2020-06-04 10:00:00,59.8,60.26,59.75,60.17,25164.0,56.4203,56.8543,56.3732,56.7694,25164.0
2020-06-04 10:30:00,60.2,60.31,59.98,60.11,60422.0,56.7977,56.9015,56.5902,56.7128,60422.0
2020-06-04 11:00:00,60.13,60.19,59.41,59.6,20195.0,56.7317,56.7883,56.0524,56.2316,20195.0
2020-06-04 11:30:00,59.54,59.62,59.38,59.51,14206.0,56.175,56.2505,56.0241,56.1467,14206.0
2020-06-04 12:00:00,59.52,59.9,59.42,59.77,36858.0,56.1562,56.5147,56.0618,56.392,36858.0
2020-06-04 12:30:00,59.74,59.92,59.7,59.83,11669.0,56.3637,56.5335,56.326,56.4486,11669.0
2020-06-04 13:00:00,59.86,59.98,59.74,59.89,8412.0,56.4769,56.5902,56.3637,56.5052,8412.0
2020-06-04 13:30:00,59.88,60.15,59.88,60.12,31738.0,56.4958,56.7506,56.4958,56.7222,31738.0
2020-06-04 14:00:00,60.15,60.45,60.09,60.34,33672.0,56.7506,57.0336,56.6939,56.9298,33672.0
2020-06-04 14:30:00,60.33,60.51,60.19,60.28,45927.0,56.9204,57.0902,56.7883,56.8732,45927.0
2020-06-04 15:00:00,60.28,60.32,60.02,60.29,17582.0,56.8732,56.9109,56.6279,56.8826,17582.0
2020-06-04 15:30:00,60.3,60.48,60.27,60.39,86378.0,56.8921,57.0619,56.8638,56.977,86378.0
2020-06-05 09:30:00,63.27,64.4,62.43,63.1,34104.0,59.6942,60.7604,58.9017,59.5338,34104.0
2020-06-05 10:00:00,63.04,64.18,63.04,63.95,43201.0,59.4772,60.5528,59.4772,60.3358,43201.0
2020-06-05 10:30:00,63.93,64.2,63.72,64.17,30371.0,60.3169,60.5717,60.1188,60.5434,30371.0
2020-06-05 11:00:00,64.15,64.6,64.15,64.6,20892.0,60.5245,60.9491,60.5245,60.9491,20892.0
2020-06-05 11:30:00,64.56,64.8,64.44,64.65,38361.0,60.9113,61.1378,60.7981,60.9962,38361.0
2020-06-05 12:00:00,64.73,64.87,64.19,64.24,48977.0,61.0717,61.2038,60.5622,60.6094,48977.0
2020-06-05 12:30:00,64.29,64.51,64.16,64.41,31485.0,60.6566,60.8641,60.5339,60.7698,31485.0
2020-06-05 13:00:00,64.45,64.47,64.01,64.1,35608.0,60.8075,60.8264,60.3924,60.4773,35608.0
2020-06-05 13:30:00,64.08,64.1,63.87,63.91,27996.0,60.4584,60.4773,60.2603,60.2981,27996.0
2020-06-05 14:00:00,63.95,64.27,63.94,64.27,24468.0,60.3358,60.6377,60.3264,60.6377,24468.0
2020-06-05 14:30:00,64.29,64.39,63.9,63.97,39565.0,60.6566,60.7509,60.2886,60.3547,39565.0
2020-06-05 15:00:00,63.98,64.02,63.39,63.47,31469.0,60.3641,60.4018,59.8074,59.8829,31469.0
2020-06-05 15:30:00,63.44,63.56,63.31,63.4,82832.0,59.8546,59.9678,59.732,59.8169,82832.0
2020-06-08 09:30:00,63.76,64.6,63.76,64.26,33702.0,60.1565,60.9491,60.1565,60.6283,33702.0
2020-06-08 10:00:00,64.29,64.31,63.96,63.96,36879.0,60.6566,60.6754,60.3452,60.3452,36879.0
2020-06-08 10:30:00,64.01,64.56,63.97,64.53,27483.0,60.3924,60.9113,60.3547,60.883,27483.0
2020-06-08 11:00:00,64.53,64.53,64.14,64.29,26813.0,60.883,60.883,60.5151,60.6566,26813.0
2020-06-08 11:30:00,64.28,64.51,64.25,64.46,19435.0,60.6471,60.8641,60.6188,60.817,19435.0
2020-06-08 12:00:00,64.48,64.75,64.47,64.63,14326.0,60.8358,61.0906,60.8264,60.9774,14326.0
2020-06-08 12:30:00,64.64,64.98,64.62,64.98,38458.0,60.9868,61.3076,60.9679,61.3076,38458.0
2020-06-08 13:00:00,64.98,64.98,64.74,64.74,44935.0,61.3076,61.3076,61.0811,61.0811,44935.0
2020-06-08 13:30:00,64.75,65.09,64.68,65.0,26893.0,61.0906,61.4114,61.0245,61.3264,26893.0
2020-06-08 14:00:00,64.99,65.07,64.9,64.99,29449.0,61.317,61.3925,61.2321,61.317,29449.0
2020-06-08 14:30:00,64.99,65.07,64.86,65.05,29596.0,61.317,61.3925,61.1944,61.3736,29596.0
2020-06-08 15:00:00,65.04,65.04,64.93,65.0,35177.0,61.3642,61.3642,61.2604,61.3264,35177.0
2020-06-08 15:30:00,65.01,65.04,64.7,64.9,85977.0,61.3359,61.3642,61.0434,61.2321,85977.0
2020-06-09 09:30:00,63.18,63.43,62.04,62.55,22438.0,59.6093,59.8452,58.5337,59.0149,22438.0
2020-06-09 10:00:00,62.76,63.45,62.66,63.36,13783.0,59.213,59.864,59.1187,59.7791,13783.0
2020-06-09 10:30:00,63.37,63.79,63.29,63.55,16637.0,59.7886,60.1848,59.7131,59.9584,16637.0
2020-06-09 11:00:00,63.47,63.47,63.02,63.09,11637.0,59.8829,59.8829,59.4583,59.5244,11637.0
2020-06-09 11:30:00,63.09,63.32,63.08,63.18,13417.0,59.5244,59.7414,59.515,59.6093,13417.0
2020-06-09 12:00:00,63.21,63.25,63.08,63.12,9204.0,59.6376,59.6754,59.515,59.5527,9204.0
2020-06-09 12:30:00,63.14,63.19,63.04,63.18,19230.0,59.5716,59.6187,59.4772,59.6093,19230.0
2020-06-09 13:00:00,63.19,63.31,63.12,63.31,8452.0,59.6187,59.732,59.5527,59.732,8452.0
2020-06-09 13:30:00,63.33,63.52,63.23,63.35,65412.0,59.7508,59.9301,59.6565,59.7697,65412.0
2020-06-09 14:00:00,63.36,63.36,63.09,63.19,13427.0,59.7791,59.7791,59.5244,59.6187,13427.0
2020-06-09 14:30:00,63.2,63.3,63.14,63.18,18245.0,59.6282,59.7225,59.5716,59.6093,18245.0
2020-06-09 15:00:00,63.19,63.33,63.11,63.3,25412.0,59.6187,59.7508,59.5433,59.7225,25412.0
2020-06-09 15:30:00,63.28,63.28,62.55,62.69,76512.0,59.7037,59.7037,59.0149,59.147,76512.0
2020-06-10 09:30:00,62.17,62.17,60.64,60.91,20878.0,58.6564,58.6564,57.2129,57.4676,20878.0
2020-06-10 10:00:00,60.96,61.0,60.15,60.38,18803.0,57.5148,57.5525,56.7506,56.9676,18803.0
2020-06-10 10:30:00,60.37,60.64,60.11,60.21,23097.0,56.9581,57.2129,56.7128,56.8072,23097.0
2020-06-10 11:00:00,60.24,60.57,60.22,60.4,10700.0,56.8355,57.1468,56.8166,56.9864,10700.0
2020-06-10 11:30:00,60.4,60.91,60.38,60.88,42623.0,56.9864,57.4676,56.9676,57.4393,42623.0
2020-06-10 12:00:00,60.92,61.06,60.77,60.77,24978.0,57.477,57.6091,57.3355,57.3355,24978.0
2020-06-10 12:30:00,60.78,60.9,60.59,60.73,16037.0,57.3449,57.4582,57.1657,57.2978,16037.0
2020-06-10 13:00:00,60.69,60.76,60.58,60.58,14511.0,57.26,57.3261,57.1562,57.1562,14511.0
2020-06-10 13:30:00,60.6,60.68,60.57,60.57,10223.0,57.1751,57.2506,57.1468,57.1468,10223.0
2020-06-10 14:00:00,60.55,61.0,60.52,60.81,21423.0,57.1279,57.5525,57.0996,57.3733,21423.0
2020-06-10 14:30:00,60.83,60.83,60.11,60.37,54109.0,57.3921,57.3921,56.7128,56.9581,54109.0
2020-06-10 15:00:00,60.38,60.65,60.24,60.64,40047.0,56.9676,57.2223,56.8355,57.2129,40047.0
2020-06-10 15:30:00,60.67,60.7,59.92,60.01,124925.0,57.2412,57.2695,56.5335,56.6185,124925.0
2020-06-11 09:30:00,56.81,57.34,56.26,57.09,42384.0,53.5993,54.0994,53.0804,53.8635,42384.0
2020-06-11 10:00:00,56.97,57.07,56.27,56.28,26095.0,53.7503,53.8446,53.0898,53.0993,26095.0
2020-06-11 10:30:00,56.25,56.79,56.04,56.12,19229.0,53.071,53.5804,52.8728,52.9483,19229.0
2020-06-11 11:00:00,56.09,56.18,55.87,55.92,17831.0,52.92,53.0049,52.7124,52.7596,17831.0
2020-06-11 11:30:00,55.97,56.02,55.61,55.73,17350.0,52.8068,52.854,52.4671,52.5804,17350.0
2020-06-11 12:00:00,55.73,55.86,55.39,55.39,19463.0,52.5804,52.703,52.2596,52.2596,19463.0
2020-06-11 12:30:00,55.44,55.94,55.41,55.57,19129.0,52.3067,52.7785,52.2784,52.4294,19129.0
2020-06-11 13:00:00,55.6,55.71,55.43,55.43,27066.0,52.4577,52.5615,52.2973,52.2973,27066.0
2020-06-11 13:30:00,55.46,55.5,55.16,55.43,32453.0,52.3256,52.3634,52.0426,52.2973,32453.0
2020-06-11 14:00:00,55.41,55.43,55.18,55.26,26727.0,52.2784,52.2973,52.0614,52.1369,26727.0
2020-06-11 14:30:00,55.23,55.25,54.49,54.6,25537.0,52.1086,52.1275,51.4104,51.5142,25537.0
2020-06-11 15:00:00,54.54,54.79,54.42,54.52,33780.0,51.4576,51.6935,51.3444,51.4387,33780.0
2020-06-11 15:30:00,54.55,54.87,54.28,54.3,107159.0,51.467,51.769,51.2123,51.2312,107159.0
2020-06-12 09:30:00,56.67,56.67,55.54,55.83,44790.0,53.6315,53.6315,52.5621,52.8366,44790.0
2020-06-12 10:00:00,55.87,56.29,55.29,55.3,19349.0,52.8744,53.2719,52.3255,52.335,19349.0
2020-06-12 10:30:00,55.3,55.33,54.26,54.26,28738.0,52.335,52.3634,51.3508,51.3508,28738.0
2020-06-12 11:00:00,54.33,54.75,53.79,54.33,16301.0,51.417,51.8145,50.906,51.417,16301.0
2020-06-12 11:30:00,54.32,54.97,54.18,54.97,12841.0,51.4075,52.0227,51.2751,52.0227,12841.0
2020-06-12 12:00:00,55.0,55.23,54.63,54.71,15265.0,52.0511,52.2688,51.7009,51.7766,15265.0
2020-06-12 12:30:00,54.68,54.68,54.26,54.55,12542.0,51.7482,51.7482,51.3508,51.6252,12542.0
2020-06-12 13:00:00,54.6,54.62,54.19,54.31,23067.0,51.6725,51.6915,51.2845,51.3981,23067.0
2020-06-12 13:30:00,54.23,54.25,53.45,53.59,31822.0,51.3224,51.3413,50.5842,50.7167,31822.0
2020-06-12 14:00:00,53.46,54.27,53.46,54.13,11731.0,50.5937,51.3602,50.5937,51.2277,11731.0
2020-06-12 14:30:00,54.31,54.58,53.92,54.14,24142.0,51.3981,51.6536,51.029,51.2372,24142.0
2020-06-12 15:00:00,54.14,54.63,54.0,54.17,34214.0,51.2372,51.7009,51.1047,51.2656,34214.0
2020-06-12 15:30:00,54.24,55.28,54.17,55.02,157383.0,51.3318,52.3161,51.2656,52.07,157383.0
2020-06-15 09:30:00,52.82,53.69,52.61,53.41,22987.0,49.988,50.8113,49.7892,50.5463,22987.0
2020-06-15 10:00:00,53.28,54.38,53.28,54.15,26422.0,50.4233,51.4643,50.4233,51.2467,26422.0
2020-06-15 10:30:00,54.16,55.0,54.0,54.91,19724.0,51.2561,52.0511,51.1047,51.9659,19724.0
2020-06-15 11:00:00,54.91,55.37,54.77,55.03,21769.0,51.9659,52.4012,51.8334,52.0795,21769.0
2020-06-15 11:30:00,55.04,55.21,54.72,55.21,12642.0,52.0889,52.2498,51.7861,52.2498,12642.0
2020-06-15 12:00:00,55.16,55.77,55.14,55.69,47928.0,52.2025,52.7798,52.1836,52.7041,47928.0
2020-06-15 12:30:00,55.68,56.15,55.52,56.15,38201.0,52.6946,53.1394,52.5432,53.1394,38201.0
2020-06-15 13:00:00,56.12,56.65,56.06,56.3,51800.0,53.111,53.6126,53.0543,53.2814,51800.0
2020-06-15 13:30:00,56.31,56.32,56.01,56.1,40411.0,53.2908,53.3003,53.0069,53.0921,40411.0
2020-06-15 14:00:00,56.12,57.21,56.12,57.09,29608.0,53.111,54.1426,53.111,54.029,29608.0
2020-06-15 14:30:00,57.15,57.18,56.54,56.56,26123.0,54.0858,54.1142,53.5085,53.5274,26123.0
2020-06-15 15:00:00,56.54,56.88,56.23,56.24,14549.0,53.5085,53.8303,53.2151,53.2246,14549.0
2020-06-15 15:30:00,56.22,56.75,55.9,56.74,72383.0,53.2057,53.7073,52.9028,53.6978,72383.0
2020-06-16 09:30:00,59.58,59.81,58.74,59.04,34162.0,56.3855,56.6032,55.5906,55.8745,34162.0
2020-06-16 10:00:00,59.06,59.46,58.78,59.35,20088.0,55.8934,56.272,55.6284,56.1679,20088.0
2020-06-16 10:30:00,59.39,59.39,57.99,58.06,20325.0,56.2057,56.2057,54.8808,54.947,20325.0
2020-06-16 11:00:00,57.73,58.55,57.42,58.55,10353.0,54.6347,55.4107,54.3413,55.4107,10353.0
2020-06-16 11:30:00,58.48,58.68,58.23,58.28,7765.0,55.3445,55.5338,55.1079,55.1552,7765.0
2020-06-16 12:00:00,58.25,58.45,58.06,58.4,14814.0,55.1268,55.3161,54.947,55.2688,14814.0
2020-06-16 12:30:00,58.54,58.71,58.38,58.49,12663.0,55.4013,55.5622,55.2499,55.354,12663.0
2020-06-16 13:00:00,58.53,58.71,58.49,58.49,24630.0,55.3918,55.5622,55.354,55.354,24630.0
2020-06-16 13:30:00,58.48,58.52,58.13,58.24,10419.0,55.3445,55.3824,55.0133,55.1174,10419.0
2020-06-16 14:00:00,58.36,58.6,58.27,58.29,14113.0,55.2309,55.4581,55.1458,55.1647,14113.0
2020-06-16 14:30:00,58.45,58.71,58.35,58.71,27757.0,55.3161,55.5622,55.2215,55.5622,27757.0
2020-06-16 15:00:00,58.71,58.75,57.99,58.28,23862.0,55.5622,55.6,54.8808,55.1552,23862.0
2020-06-16 15:30:00,58.24,58.45,57.74,58.02,50899.0,55.1174,55.3161,54.6442,54.9092,50899.0
2020-06-17 09:30:00,58.37,58.54,57.13,57.14,49264.0,55.2404,55.4013,54.0669,54.0763,49264.0
2020-06-17 10:00:00,57.22,57.29,56.72,56.73,9533.0,54.1521,54.2183,53.6789,53.6883,9533.0
2020-06-17 10:30:00,56.71,57.26,56.71,56.95,7938.0,53.6694,54.1899,53.6694,53.8965,7938.0
2020-06-17 11:00:00,56.86,57.05,56.72,56.88,20232.0,53.8114,53.9912,53.6789,53.8303,20232.0
2020-06-17 11:30:00,56.88,57.3,56.88,57.25,7440.0,53.8303,54.2278,53.8303,54.1804,7440.0
2020-06-17 12:00:00,57.19,57.21,57.01,57.07,8929.0,54.1237,54.1426,53.9533,54.0101,8929.0
2020-06-17 12:30:00,57.08,57.21,56.98,57.06,7267.0,54.0196,54.1426,53.9249,54.0006,7267.0
2020-06-17 13:00:00,57.07,57.21,57.07,57.17,8697.0,54.0101,54.1426,54.0101,54.1047,8697.0
2020-06-17 13:30:00,57.21,57.31,57.17,57.2,8760.0,54.1426,54.2372,54.1047,54.1331,8760.0
2020-06-17 14:00:00,57.21,57.3,57.1,57.18,10280.0,54.1426,54.2278,54.0385,54.1142,10280.0
2020-06-17 14:30:00,57.2,57.37,57.06,57.06,13461.0,54.1331,54.294,54.0006,54.0006,13461.0
2020-06-17 15:00:00,57.03,57.2,56.84,56.9,17252.0,53.9722,54.1331,53.7924,53.8492,17252.0
2020-06-17 15:30:00,56.86,57.02,56.8,56.87,65764.0,53.8114,53.9628,53.7546,53.8208,65764.0
2020-06-18 09:30:00,56.03,56.81,55.95,56.41,6553.0,53.0259,53.764,52.9502,53.3855,6553.0
2020-06-18 10:00:00,56.56,57.18,56.52,57.02,17406.0,53.5274,54.1142,53.4896,53.9628,17406.0
2020-06-18 10:30:00,56.98,57.12,56.76,56.99,7199.0,53.9249,54.0574,53.7167,53.9344,7199.0
2020-06-18 11:00:00,56.98,57.0,56.43,56.61,13031.0,53.9249,53.9439,53.4044,53.5748,13031.0
2020-06-18 11:30:00,56.69,56.74,56.32,56.41,5787.0,53.6505,53.6978,53.3003,53.3855,5787.0
2020-06-18 12:00:00,56.37,56.61,56.31,56.54,12634.0,53.3476,53.5748,53.2908,53.5085,12634.0
2020-06-18 12:30:00,56.53,56.56,56.32,56.49,14359.0,53.4991,53.5274,53.3003,53.4612,14359.0
2020-06-18 13:00:00,56.51,56.65,56.49,56.6,9353.0,53.4801,53.6126,53.4612,53.5653,9353.0
2020-06-18 13:30:00,56.62,56.85,56.61,56.84,7029.0,53.5842,53.8019,53.5748,53.7924,7029.0
2020-06-18 14:00:00,56.81,56.83,56.57,56.69,12249.0,53.764,53.783,53.5369,53.6505,12249.0
2020-06-18 14:30:00,56.71,56.73,56.36,56.36,13628.0,53.6694,53.6883,53.3382,53.3382,13628.0
2020-06-18 15:00:00,56.32,56.32,56.15,56.24,10489.0,53.3003,53.3003,53.1394,53.2246,10489.0
2020-06-18 15:30:00,56.25,56.46,56.05,56.21,68412.0,53.2341,53.4328,53.0448,53.1962,68412.0
2020-06-19 09:30:00,56.93,57.13,56.76,56.8,71192.0,53.8776,54.0669,53.7167,53.7546,71192.0
2020-06-19 10:00:00,56.86,56.86,56.22,56.5,42699.0,53.8114,53.8114,53.2057,53.4707,42699.0
2020-06-19 10:30:00,56.5,56.5,56.11,56.16,8732.0,53.4707,53.4707,53.1016,53.1489,8732.0
2020-06-19 11:00:00,56.18,56.4,56.1,56.18,9924.0,53.1678,53.376,53.0921,53.1678,9924.0
2020-06-19 11:30:00,56.21,56.22,56.01,56.08,9369.0,53.1962,53.2057,53.0069,53.0732,9369.0
2020-06-19 12:00:00,56.07,56.13,55.18,55.36,18992.0,53.0637,53.1205,52.2214,52.3918,18992.0
2020-06-19 12:30:00,55.39,55.54,55.27,55.54,9860.0,52.4202,52.5621,52.3066,52.5621,9860.0
2020-06-19 13:00:00,55.48,55.49,55.14,55.2,12072.0,52.5054,52.5148,52.1836,52.2404,12072.0
2020-06-19 13:30:00,55.18,55.34,54.91,54.91,13853.0,52.2214,52.3729,51.9659,51.9659,13853.0
2020-06-19 14:00:00,54.91,55.1,54.78,54.96,13124.0,51.9659,52.1457,51.8429,52.0132,13124.0
2020-06-19 14:30:00,54.88,55.64,54.88,55.61,22619.0,51.9375,52.6568,51.9375,52.6284,22619.0
2020-06-19 15:00:00,55.57,55.84,55.45,55.68,78265.0,52.5905,52.846,52.477,52.6946,78265.0
2020-06-19 15:30:00,55.65,55.73,55.13,55.16,278824.0,52.6662,52.7419,52.1741,52.2025,278824.0
2020-06-22 09:30:00,54.98,54.98,53.65,54.75,42328.0,52.0322,52.0322,50.7735,51.8145,42328.0
2020-06-22 10:00:00,54.82,55.5,54.72,55.34,38965.0,51.8807,52.5243,51.7861,52.3729,38965.0
2020-06-22 10:30:00,55.34,55.35,54.66,54.66,15980.0,52.3729,52.3823,51.7293,51.7293,15980.0
2020-06-22 11:00:00,54.58,54.89,54.57,54.78,6855.0,51.6536,51.947,51.6441,51.8429,6855.0
2020-06-22 11:30:00,54.82,54.83,54.63,54.76,7862.0,51.8807,51.8902,51.7009,51.824,7862.0
2020-06-22 12:00:00,54.73,55.16,54.73,55.0,63006.0,51.7956,52.2025,51.7956,52.0511,63006.0
2020-06-22 12:30:00,54.99,55.3,54.95,55.23,46974.0,52.0416,52.335,52.0038,52.2688,46974.0
2020-06-22 13:00:00,55.23,55.38,55.14,55.17,15053.0,52.2688,52.4107,52.1836,52.212,15053.0
2020-06-22 13:30:00,55.16,55.32,55.14,55.24,12571.0,52.2025,52.3539,52.1836,52.2782,12571.0
2020-06-22 14:00:00,55.22,55.37,55.04,55.34,11569.0,52.2593,52.4012,52.0889,52.3729,11569.0
2020-06-22 14:30:00,55.36,55.65,55.27,55.64,33792.0,52.3918,52.6662,52.3066,52.6568,33792.0
2020-06-22 15:00:00,55.62,55.62,55.07,55.26,32927.0,52.6378,52.6378,52.1173,52.2971,32927.0
2020-06-22 15:30:00,55.27,55.36,55.14,55.32,80964.0,52.3066,52.3918,52.1836,52.3539,80964.0
2020-06-23 09:30:00,56.35,56.38,55.63,55.85,12708.0,53.3287,53.3571,52.6473,52.8555,12708.0
2020-06-23 10:00:00,55.89,56.48,55.76,56.46,54730.0,52.8934,53.4517,52.7703,53.4328,54730.0
2020-06-23 10:30:00,56.44,56.44,56.01,56.31,51978.0,53.4139,53.4139,53.0069,53.2908,51978.0
2020-06-23 11:00:00,56.22,56.4,56.13,56.25,22241.0,53.2057,53.376,53.1205,53.2341,22241.0
2020-06-23 11:30:00,56.24,56.32,56.14,56.29,16012.0,53.2246,53.3003,53.13,53.2719,16012.0
2020-06-23 12:00:00,56.23,56.46,56.18,56.23,25611.0,53.2151,53.4328,53.1678,53.2151,25611.0
2020-06-23 12:30:00,56.23,56.51,56.17,56.32,26345.0,53.2151,53.4801,53.1584,53.3003,26345.0
2020-06-23 13:00:00,56.32,56.44,56.3,56.35,13637.0,53.3003,53.4139,53.2814,53.3287,13637.0
2020-06-23 13:30:00,56.3,56.54,56.28,56.42,13029.0,53.2814,53.5085,53.2625,53.395,13029.0
2020-06-23 14:00:00,56.42,56.48,56.28,56.45,15511.0,53.395,53.4517,53.2625,53.4233,15511.0
2020-06-23 14:30:00,56.39,56.4,56.27,56.37,23188.0,53.3666,53.376,53.253,53.3476,23188.0
2020-06-23 15:00:00,56.33,56.41,56.22,56.28,21306.0,53.3098,53.3855,53.2057,53.2625,21306.0
2020-06-23 15:30:00,56.26,56.35,55.75,55.82,98480.0,53.2435,53.3287,52.7609,52.8271,98480.0
2020-06-24 09:30:00,54.84,54.87,54.4,54.4,10270.0,51.8997,51.9281,51.4833,51.4833,10270.0
2020-06-24 10:00:00,54.35,54.42,54.11,54.33,8788.0,51.4359,51.5022,51.2088,51.417,8788.0
2020-06-24 10:30:00,54.33,54.71,54.26,54.48,12284.0,51.417,51.7766,51.3508,51.559,12284.0
2020-06-24 11:00:00,54.44,54.52,54.17,54.44,18181.0,51.5211,51.5968,51.2656,51.5211,18181.0
2020-06-24 11:30:00,54.36,54.37,53.98,54.19,93268.0,51.4454,51.4549,51.0858,51.2845,93268.0
2020-06-24 12:00:00,54.2,54.39,54.08,54.25,56898.0,51.294,51.4738,51.1804,51.3413,56898.0
2020-06-24 12:30:00,54.21,54.48,54.14,54.47,11748.0,51.3034,51.559,51.2372,51.5495,11748.0
2020-06-24 13:00:00,54.46,54.53,54.02,54.11,16315.0,51.54,51.6063,51.1236,51.2088,16315.0
2020-06-24 13:30:00,54.1,54.51,54.07,54.49,81286.0,51.1993,51.5874,51.171,51.5684,81286.0
2020-06-24 14:00:00,54.53,54.87,54.34,54.76,50115.0,51.6063,51.9281,51.4265,51.824,50115.0
2020-06-24 14:30:00,54.76,55.02,54.64,54.66,63755.0,51.824,52.07,51.7104,51.7293,63755.0
2020-06-24 15:00:00,54.68,55.22,54.68,55.02,46885.0,51.7482,52.2593,51.7482,52.07,46885.0
2020-06-24 15:30:00,55.01,55.31,54.98,55.11,459116.0,52.0606,52.3445,52.0322,52.1552,459116.0
2020-06-25 09:30:00,54.76,54.79,54.22,54.65,56441.0,51.824,51.8523,51.3129,51.7199,56441.0
2020-06-25 10:00:00,54.66,55.27,54.64,55.27,21852.0,51.7293,52.3066,51.7104,52.3066,21852.0
2020-06-25 10:30:00,55.25,55.27,55.0,55.18,85858.0,52.2877,52.3066,52.0511,52.2214,85858.0
2020-06-25 11:00:00,55.17,55.36,54.97,55.07,27285.0,52.212,52.3918,52.0227,52.1173,27285.0
2020-06-25 11:30:00,55.08,55.19,54.87,55.17,48365.0,52.1268,52.2309,51.9281,52.212,48365.0
2020-06-25 12:00:00,55.25,55.47,55.25,55.43,18297.0,52.2877,52.4959,52.2877,52.458,18297.0
2020-06-25 12:30:00,55.43,55.78,55.39,55.71,25365.0,52.458,52.7893,52.4202,52.723,25365.0
2020-06-25 13:00:00,55.7,55.87,55.66,55.82,17723.0,52.7136,52.8744,52.6757,52.8271,17723.0
2020-06-25 13:30:00,55.82,56.04,55.71,55.82,52667.0,52.8271,53.0353,52.723,52.8271,52667.0
2020-06-25 14:00:00,55.83,55.89,55.62,55.79,14738.0,52.8366,52.8934,52.6378,52.7987,14738.0
2020-06-25 14:30:00,55.74,56.02,55.61,55.95,38021.0,52.7514,53.0164,52.6284,52.9502,38021.0
2020-06-25 15:00:00,55.93,56.97,55.92,56.91,74610.0,52.9312,53.9155,52.9218,53.8587,74610.0
2020-06-25 15:30:00,56.9,57.3,56.76,57.22,253250.0,53.8492,54.2278,53.7167,54.1521,253250.0
2020-06-26 09:30:00,57.03,57.6,56.88,57.53,24656.0,53.9722,54.5117,53.8303,54.4454,24656.0
2020-06-26 10:00:00,57.48,57.48,56.33,56.48,71301.0,54.3981,54.3981,53.3098,53.4517,71301.0
2020-06-26 10:30:00,56.46,56.75,56.33,56.5,28501.0,53.4328,53.7073,53.3098,53.4707,28501.0
2020-06-26 11:00:00,56.56,56.66,56.42,56.45,26526.0,53.5274,53.6221,53.395,53.4233,26526.0
2020-06-26 11:30:00,56.48,57.09,56.37,56.98,166191.0,53.4517,54.029,53.3476,53.9249,166191.0
2020-06-26 12:00:00,57.0,57.03,56.87,57.01,80752.0,53.9439,53.9722,53.8208,53.9533,80752.0
2020-06-26 12:30:00,57.03,57.19,56.97,57.17,20256.0,53.9722,54.1237,53.9155,54.1047,20256.0
2020-06-26 13:00:00,57.12,57.23,57.02,57.04,22545.0,54.0574,54.1615,53.9628,53.9817,22545.0
2020-06-26 13:30:00,57.06,57.17,57.01,57.11,21955.0,54.0006,54.1047,53.9533,54.048,21955.0
2020-06-26 14:00:00,57.09,57.09,56.88,56.95,28713.0,54.029,54.029,53.8303,53.8965,28713.0
2020-06-26 14:30:00,56.97,57.02,56.62,56.72,29603.0,53.9155,53.9628,53.5842,53.6789,29603.0
2020-06-26 15:00:00,56.74,56.86,56.55,56.71,24341.0,53.6978,53.8114,53.518,53.6694,24341.0
2020-06-26 15:30:00,56.71,57.1,56.61,56.89,189200.0,53.6694,54.0385,53.5748,53.8398,189200.0
2020-06-29 09:30:00,57.46,57.71,57.26,57.63,9673.0,54.3792,54.6158,54.1899,54.5401,9673.0
2020-06-29 10:00:00,57.7,58.14,57.69,57.97,9704.0,54.6063,55.0227,54.5969,54.8618,9704.0
2020-06-29 10:30:00,57.98,58.2,57.83,57.9,21605.0,54.8713,55.0795,54.7294,54.7956,21605.0
2020-06-29 11:00:00,57.9,57.93,57.47,57.56,14473.0,54.7956,54.824,54.3887,54.4738,14473.0
2020-06-29 11:30:00,57.6,57.8,57.49,57.78,19125.0,54.5117,54.701,54.4076,54.682,19125.0
2020-06-29 12:00:00,57.82,58.11,57.73,58.09,11121.0,54.7199,54.9943,54.6347,54.9754,11121.0
2020-06-29 12:30:00,58.1,58.39,58.06,58.16,22960.0,54.9849,55.2593,54.947,55.0417,22960.0
2020-06-29 13:00:00,58.15,58.5,58.09,58.47,17901.0,55.0322,55.3634,54.9754,55.335,17901.0
2020-06-29 13:30:00,58.48,58.51,58.24,58.26,19737.0,55.3445,55.3729,55.1174,55.1363,19737.0
2020-06-29 14:00:00,58.27,58.34,57.94,58.0,45112.0,55.1458,55.212,54.8335,54.8902,45112.0
2020-06-29 14:30:00,58.01,58.25,57.95,58.2,25792.0,54.8997,55.1268,54.8429,55.0795,25792.0
2020-06-29 15:00:00,58.2,58.22,57.98,58.16,41238.0,55.0795,55.0984,54.8713,55.0417,41238.0
2020-06-29 15:30:00,58.14,58.41,58.01,58.4,92400.0,55.0227,55.2783,54.8997,55.2688,92400.0
2020-06-30 09:30:00,57.76,58.66,57.76,58.17,89126.0,54.6631,55.5149,54.6631,55.0511,89126.0
2020-06-30 10:00:00,58.18,58.36,58.0,58.0,24408.0,55.0606,55.2309,54.8902,54.8902,24408.0
2020-06-30 10:30:00,58.08,58.71,58.06,58.5,104078.0,54.9659,55.5622,54.947,55.3634,104078.0
2020-06-30 11:00:00,58.55,58.81,58.45,58.69,106211.0,55.4107,55.6568,55.3161,55.5432,106211.0
2020-06-30 11:30:00,58.66,58.89,58.47,58.89,5504.0,55.5149,55.7325,55.335,55.7325,5504.0
2020-06-30 12:00:00,58.9,58.96,58.77,58.77,6909.0,55.742,55.7988,55.619,55.619,6909.0
2020-06-30 12:30:00,58.84,58.92,58.6,58.61,5444.0,55.6852,55.7609,55.4581,55.4675,5444.0
2020-06-30 13:00:00,58.6,58.63,58.46,58.52,5162.0,55.4581,55.4865,55.3256,55.3824,5162.0
2020-06-30 13:30:00,58.53,58.6,58.4,58.6,9477.0,55.3918,55.4581,55.2688,55.4581,9477.0
2020-06-30 14:00:00,58.63,58.7,58.52,58.69,10727.0,55.4865,55.5527,55.3824,55.5432,10727.0
2020-06-30 14:30:00,58.69,58.79,58.63,58.73,13596.0,55.5432,55.6379,55.4865,55.5811,13596.0
2020-06-30 15:00:00,58.75,58.83,58.59,58.75,20162.0,55.6,55.6757,55.4486,55.6,20162.0
2020-06-30 15:30:00,58.77,59.09,58.67,58.73,56762.0,55.619,55.9218,55.5243,55.5811,56762.0
2020-07-01 09:30:00,58.98,59.09,58.63,58.69,15721.0,55.8177,55.9218,55.4865,55.5432,15721.0
2020-07-01 10:00:00,58.68,59.09,58.68,59.01,17566.0,55.5338,55.9218,55.5338,55.8461,17566.0
2020-07-01 10:30:00,59.06,59.15,58.32,58.41,17191.0,55.8934,55.9786,55.1931,55.2783,17191.0
2020-07-01 11:00:00,58.41,58.45,57.12,57.18,20875.0,55.2783,55.3161,54.0574,54.1142,20875.0
2020-07-01 11:30:00,57.22,57.78,57.22,57.67,14403.0,54.1521,54.682,54.1521,54.5779,14403.0
2020-07-01 12:00:00,57.67,57.84,57.63,57.73,17201.0,54.5779,54.7388,54.5401,54.6347,17201.0
2020-07-01 12:30:00,57.69,57.81,57.6,57.62,24005.0,54.5969,54.7104,54.5117,54.5306,24005.0
2020-07-01 13:00:00,57.63,57.66,57.27,57.4,12573.0,54.5401,54.5685,54.1994,54.3224,12573.0
2020-07-01 13:30:00,57.39,57.39,57.05,57.05,15698.0,54.3129,54.3129,53.9912,53.9912,15698.0
2020-07-01 14:00:00,57.05,57.31,57.05,57.14,13526.0,53.9912,54.2372,53.9912,54.0763,13526.0
2020-07-01 14:30:00,57.16,57.2,56.98,57.06,17864.0,54.0953,54.1331,53.9249,54.0006,17864.0
2020-07-01 15:00:00,57.08,57.36,56.98,57.31,23113.0,54.0196,54.2846,53.9249,54.2372,23113.0
2020-07-01 15:30:00,57.32,57.38,56.92,57.06,87863.0,54.2467,54.3035,53.8681,54.0006,87863.0
2020-07-02 09:30:00,58.37,59.35,57.98,59.35,12979.0,55.2404,56.1679,54.8713,56.1679,12979.0
2020-07-02 10:00:00,59.18,59.19,58.59,58.63,6487.0,56.007,56.0164,55.4486,55.4865,6487.0
2020-07-02 10:30:00,58.43,58.57,57.99,57.99,26628.0,55.2972,55.4297,54.8808,54.8808,26628.0
2020-07-02 11:00:00,57.96,58.45,57.85,58.41,12508.0,54.8524,55.3161,54.7483,55.2783,12508.0
2020-07-02 11:30:00,58.56,58.6,58.3,58.3,4551.0,55.4202,55.4581,55.1742,55.1742,4551.0
2020-07-02 12:00:00,58.28,58.28,58.05,58.26,9116.0,55.1552,55.1552,54.9376,55.1363,9116.0
2020-07-02 12:30:00,58.24,58.24,57.94,58.0,27228.0,55.1174,55.1174,54.8335,54.8902,27228.0
2020-07-02 13:00:00,57.97,58.08,57.94,58.0,25637.0,54.8618,54.9659,54.8335,54.8902,25637.0
2020-07-02 13:30:00,58.01,58.3,58.01,58.13,24761.0,54.8997,55.1742,54.8997,55.0133,24761.0
2020-07-02 14:00:00,58.13,58.27,58.04,58.18,19609.0,55.0133,55.1458,54.9281,55.0606,19609.0
2020-07-02 14:30:00,58.23,58.33,58.11,58.15,13389.0,55.1079,55.2025,54.9943,55.0322,13389.0
2020-07-02 15:00:00,58.14,58.16,57.79,57.8,31786.0,55.0227,55.0417,54.6915,54.701,31786.0
2020-07-02 15:30:00,57.78,57.89,57.51,57.7,92653.0,54.682,54.7861,54.4265,54.6063,92653.0
2020-07-06 09:30:00,59.17,59.39,58.77,59.09,15895.0,55.9975,56.2057,55.619,55.9218,15895.0
2020-07-06 10:00:00,59.02,59.27,58.35,58.43,17636.0,55.8555,56.0921,55.2215,55.2972,17636.0
2020-07-06 10:30:00,58.43,58.53,58.27,58.4,8774.0,55.2972,55.3918,55.1458,55.2688,8774.0
2020-07-06 11:00:00,58.26,58.54,58.22,58.43,7151.0,55.1363,55.4013,55.0984,55.2972,7151.0
2020-07-06 11:30:00,58.38,58.38,58.08,58.1,10560.0,55.2499,55.2499,54.9659,54.9849,10560.0
2020-07-06 12:00:00,58.08,58.19,57.96,58.16,15359.0,54.9659,55.0701,54.8524,55.0417,15359.0
2020-07-06 12:30:00,58.18,58.18,57.95,57.96,6991.0,55.0606,55.0606,54.8429,54.8524,6991.0
2020-07-06 13:00:00,57.98,58.15,57.89,58.12,11756.0,54.8713,55.0322,54.7861,55.0038,11756.0
2020-07-06 13:30:00,58.13,58.34,58.1,58.33,16924.0,55.0133,55.212,54.9849,55.2025,16924.0
2020-07-06 14:00:00,58.29,58.37,58.04,58.04,10574.0,55.1647,55.2404,54.9281,54.9281,10574.0
2020-07-06 14:30:00,58.04,58.11,57.93,58.05,15653.0,54.9281,54.9943,54.824,54.9376,15653.0
2020-07-06 15:00:00,58.06,58.31,58.04,58.29,16018.0,54.947,55.1836,54.9281,55.1647,16018.0
2020-07-06 15:30:00,58.29,58.62,58.2,58.54,52004.0,55.1647,55.477,55.0795,55.4013,52004.0
2020-07-07 09:30:00,57.76,58.73,57.55,58.28,39323.0,54.6631,55.5811,54.4644,55.1552,39323.0
2020-07-07 10:00:00,58.3,58.54,58.16,58.17,13032.0,55.1742,55.4013,55.0417,55.0511,13032.0
2020-07-07 10:30:00,58.2,58.2,57.73,58.13,10728.0,55.0795,55.0795,54.6347,55.0133,10728.0
2020-07-07 11:00:00,58.11,58.48,58.08,58.33,20812.0,54.9943,55.3445,54.9659,55.2025,20812.0
2020-07-07 11:30:00,58.36,58.42,58.03,58.07,19097.0,55.2309,55.2877,54.9186,54.9565,19097.0
2020-07-07 12:00:00,58.09,58.36,58.03,58.36,17522.0,54.9754,55.2309,54.9186,55.2309,17522.0
2020-07-07 12:30:00,58.33,58.35,58.16,58.27,15007.0,55.2025,55.2215,55.0417,55.1458,15007.0
2020-07-07 13:00:00,58.25,58.3,58.17,58.25,7810.0,55.1268,55.1742,55.0511,55.1268,7810.0
2020-07-07 13:30:00,58.22,58.41,58.18,58.4,8502.0,55.0984,55.2783,55.0606,55.2688,8502.0
2020-07-07 14:00:00,58.42,58.42,58.07,58.09,4860.0,55.2877,55.2877,54.9565,54.9754,4860.0
2020-07-07 14:30:00,58.02,58.05,57.87,57.93,14153.0,54.9092,54.9376,54.7672,54.824,14153.0
2020-07-07 15:00:00,57.97,57.97,57.72,57.76,43503.0,54.8618,54.8618,54.6253,54.6631,43503.0
2020-07-07 15:30:00,57.77,57.95,57.56,57.86,136031.0,54.6726,54.8429,54.4738,54.7577,136031.0
2020-07-08 09:30:00,57.73,58.14,57.6,57.73,9809.0,54.6347,55.0227,54.5117,54.6347,9809.0
2020-07-08 10:00:00,57.7,57.81,57.2,57.33,9918.0,54.6063,54.7104,54.1331,54.2562,9918.0
2020-07-08 10:30:00,57.27,57.58,57.05,57.57,61529.0,54.1994,54.4928,53.9912,54.4833,61529.0
2020-07-08 11:00:00,57.6,57.64,57.23,57.6,129481.0,54.5117,54.5495,54.1615,54.5117,129481.0
2020-07-08 11:30:00,57.62,57.75,57.44,57.45,34940.0,54.5306,54.6536,54.3603,54.3697,34940.0
2020-07-08 12:00:00,57.42,57.43,57.13,57.38,14716.0,54.3413,54.3508,54.0669,54.3035,14716.0
2020-07-08 12:30:00,57.37,57.49,57.21,57.28,9630.0,54.294,54.4076,54.1426,54.2088,9630.0
2020-07-08 13:00:00,57.22,57.33,57.2,57.23,19004.0,54.1521,54.2562,54.1331,54.1615,19004.0
2020-07-08 13:30:00,57.23,57.24,56.86,56.87,11755.0,54.1615,54.171,53.8114,53.8208,11755.0
2020-07-08 14:00:00,56.9,57.16,56.83,57.13,10949.0,53.8492,54.0953,53.783,54.0669,10949.0
2020-07-08 14:30:00,57.11,57.11,56.63,56.76,14372.0,54.048,54.048,53.5937,53.7167,14372.0
2020-07-08 15:00:00,56.77,57.25,56.73,57.14,11987.0,53.7262,54.1804,53.6883,54.0763,11987.0
2020-07-08 15:30:00,57.18,57.36,57.08,57.33,70289.0,54.1142,54.2846,54.0196,54.2562,70289.0
2020-07-09 09:30:00,56.95,57.02,56.35,56.4,8847.0,53.8965,53.9628,53.3287,53.376,8847.0
2020-07-09 10:00:00,56.56,56.64,56.0,56.27,5824.0,53.5274,53.6032,52.9975,53.253,5824.0
2020-07-09 10:30:00,56.29,56.35,55.26,55.26,34782.0,53.2719,53.3287,52.2971,52.2971,34782.0
2020-07-09 11:00:00,55.34,55.86,55.2,55.73,91894.0,52.3729,52.865,52.2404,52.7419,91894.0
2020-07-09 11:30:00,55.77,56.0,55.47,55.93,17989.0,52.7798,52.9975,52.4959,52.9312,17989.0
2020-07-09 12:00:00,55.93,56.2,55.92,55.97,6529.0,52.9312,53.1867,52.9218,52.9691,6529.0
2020-07-09 12:30:00,55.91,56.03,55.85,56.03,10198.0,52.9123,53.0259,52.8555,53.0259,10198.0
2020-07-09 13:00:00,56.0,56.31,55.96,56.16,18175.0,52.9975,53.2908,52.9596,53.1489,18175.0
2020-07-09 13:30:00,56.16,56.29,55.97,55.97,9176.0,53.1489,53.2719,52.9691,52.9691,9176.0
2020-07-09 14:00:00,55.95,56.56,55.95,56.38,10356.0,52.9502,53.5274,52.9502,53.3571,10356.0
2020-07-09 14:30:00,56.38,56.44,56.15,56.3,16465.0,53.3571,53.4139,53.1394,53.2814,16465.0
2020-07-09 15:00:00,56.33,56.44,55.91,55.91,18010.0,53.3098,53.4139,52.9123,52.9123,18010.0
2020-07-09 15:30:00,55.91,55.97,55.68,55.72,98729.0,52.9123,52.9691,52.6946,52.7325,98729.0
2020-07-10 09:30:00,56.01,56.45,55.86,56.19,10105.0,53.0069,53.4233,52.865,53.1773,10105.0
2020-07-10 10:00:00,56.12,56.34,55.83,56.19,6522.0,53.111,53.3192,52.8366,53.1773,6522.0
2020-07-10 10:30:00,56.16,56.67,56.13,56.52,9664.0,53.1489,53.6315,53.1205,53.4896,9664.0
2020-07-10 11:00:00,56.46,56.65,56.28,56.47,7080.0,53.4328,53.6126,53.2625,53.4423,7080.0
2020-07-10 11:30:00,56.48,56.64,56.22,56.64,7695.0,53.4517,53.6032,53.2057,53.6032,7695.0
2020-07-10 12:00:00,56.56,56.68,56.52,56.6,12581.0,53.5274,53.641,53.4896,53.5653,12581.0
2020-07-10 12:30:00,56.57,56.62,56.35,56.55,6015.0,53.5369,53.5842,53.3287,53.518,6015.0
2020-07-10 13:00:00,56.52,56.52,56.14,56.24,5752.0,53.4896,53.4896,53.13,53.2246,5752.0
2020-07-10 13:30:00,56.25,56.47,56.25,56.43,4436.0,53.2341,53.4423,53.2341,53.4044,4436.0
2020-07-10 14:00:00,56.45,56.47,56.28,56.34,6059.0,53.4233,53.4423,53.2625,53.3192,6059.0
2020-07-10 14:30:00,56.34,56.42,56.23,56.23,8830.0,53.3192,53.395,53.2151,53.2151,8830.0
2020-07-10 15:00:00,56.22,56.57,56.16,56.49,10372.0,53.2057,53.5369,53.1489,53.4612,10372.0
2020-07-10 15:30:00,56.46,56.59,56.37,56.54,43873.0,53.4328,53.5558,53.3476,53.5085,43873.0
2020-07-13 09:30:00,57.39,57.49,56.92,57.03,16363.0,54.3129,54.4076,53.8681,53.9722,16363.0
2020-07-13 10:00:00,56.89,57.73,56.85,57.72,3269.0,53.8398,54.6347,53.8019,54.6253,3269.0
2020-07-13 10:30:00,57.76,57.77,57.23,57.66,10777.0,54.6631,54.6726,54.1615,54.5685,10777.0
2020-07-13 11:00:00,57.61,57.73,57.39,57.73,4183.0,54.5211,54.6347,54.3129,54.6347,4183.0
2020-07-13 11:30:00,57.68,57.68,57.48,57.63,3723.0,54.5874,54.5874,54.3981,54.5401,3723.0
2020-07-13 12:00:00,57.61,57.68,57.49,57.49,7410.0,54.5211,54.5874,54.4076,54.4076,7410.0
2020-07-13 12:30:00,57.54,57.96,57.5,57.96,7681.0,54.4549,54.8524,54.417,54.8524,7681.0
2020-07-13 13:00:00,57.94,58.3,57.9,58.14,8699.0,54.8335,55.1742,54.7956,55.0227,8699.0
2020-07-13 13:30:00,58.16,58.75,58.16,58.66,29040.0,55.0417,55.6,55.0417,55.5149,29040.0
2020-07-13 14:00:00,58.68,58.69,58.08,58.08,21768.0,55.5338,55.5432,54.9659,54.9659,21768.0
2020-07-13 14:30:00,58.07,58.31,57.9,58.31,22825.0,54.9565,55.1836,54.7956,55.1836,22825.0
2020-07-13 15:00:00,58.28,58.32,57.81,57.86,40495.0,55.1552,55.1931,54.7104,54.7577,40495.0
2020-07-13 15:30:00,57.83,58.17,57.54,57.63,122708.0,54.7294,55.0511,54.4549,54.5401,122708.0
2020-07-14 09:30:00,57.6,57.75,57.28,57.74,7326.0,54.5117,54.6536,54.2088,54.6442,7326.0
2020-07-14 10:00:00,57.73,58.17,57.35,58.09,17024.0,54.6347,55.0511,54.2751,54.9754,17024.0
2020-07-14 10:30:00,58.11,58.37,58.08,58.26,7821.0,54.9943,55.2404,54.9659,55.1363,7821.0
2020-07-14 11:00:00,58.27,58.58,58.25,58.31,10737.0,55.1458,55.4391,55.1268,55.1836,10737.0
2020-07-14 11:30:00,58.31,58.76,58.28,58.56,17533.0,55.1836,55.6095,55.1552,55.4202,17533.0
2020-07-14 12:00:00,58.61,58.7,58.35,58.57,9328.0,55.4675,55.5527,55.2215,55.4297,9328.0
2020-07-14 12:30:00,58.62,58.62,58.42,58.5,16228.0,55.477,55.477,55.2877,55.3634,16228.0
2020-07-14 13:00:00,58.54,58.7,58.41,58.66,24228.0,55.4013,55.5527,55.2783,55.5149,24228.0
2020-07-14 13:30:00,58.64,58.91,58.56,58.66,12689.0,55.4959,55.7514,55.4202,55.5149,12689.0
2020-07-14 14:00:00,58.7,58.96,58.63,58.86,17700.0,55.5527,55.7988,55.4865,55.7041,17700.0
2020-07-14 14:30:00,58.88,58.88,58.64,58.8,15886.0,55.7231,55.7231,55.4959,55.6473,15886.0
2020-07-14 15:00:00,58.8,59.09,58.76,58.86,40312.0,55.6473,55.9218,55.6095,55.7041,40312.0
2020-07-14 15:30:00,58.88,59.28,58.85,59.25,83862.0,55.7231,56.1016,55.6947,56.0732,83862.0
2020-07-15 09:30:00,60.68,60.98,59.55,60.01,19317.0,57.4265,57.7105,56.3571,56.7925,19317.0
2020-07-15 10:00:00,60.01,60.26,59.62,60.12,10368.0,56.7925,57.0291,56.4234,56.8966,10368.0
2020-07-15 10:30:00,60.26,60.65,60.17,60.63,14471.0,57.0291,57.3982,56.9439,57.3792,14471.0
2020-07-15 11:00:00,60.59,60.68,60.21,60.36,17686.0,57.3414,57.4265,56.9817,57.1237,17686.0
2020-07-15 11:30:00,60.4,60.47,60.2,60.23,6927.0,57.1616,57.2278,56.9723,57.0007,6927.0
2020-07-15 12:00:00,60.13,60.39,60.09,60.31,6707.0,56.906,57.1521,56.8682,57.0764,6707.0
2020-07-15 12:30:00,60.26,60.44,60.2,60.31,17761.0,57.0291,57.1994,56.9723,57.0764,17761.0
2020-07-15 13:00:00,60.31,60.49,60.24,60.48,21418.0,57.0764,57.2467,57.0101,57.2373,21418.0
2020-07-15 13:30:00,60.47,60.59,60.39,60.45,6628.0,57.2278,57.3414,57.1521,57.2089,6628.0
2020-07-15 14:00:00,60.45,60.56,60.33,60.33,13106.0,57.2089,57.313,57.0953,57.0953,13106.0
2020-07-15 14:30:00,60.36,60.59,60.35,60.41,25076.0,57.1237,57.3414,57.1142,57.171,25076.0
2020-07-15 15:00:00,60.41,60.45,60.16,60.38,46039.0,57.171,57.2089,56.9344,57.1426,46039.0
2020-07-15 15:30:00,60.45,60.67,60.44,60.5,109989.0,57.2089,57.4171,57.1994,57.2562,109989.0
2020-07-16 09:30:00,60.22,60.44,59.81,60.23,19383.0,56.9912,57.1994,56.6032,57.0007,19383.0
2020-07-16 10:00:00,60.42,60.64,60.37,60.64,2219.0,57.1805,57.3887,57.1332,57.3887,2219.0
2020-07-16 10:30:00,60.8,61.15,60.79,61.02,5459.0,57.5401,57.8713,57.5306,57.7483,5459.0
2020-07-16 11:00:00,61.02,61.15,60.93,60.99,7605.0,57.7483,57.8713,57.6631,57.7199,7605.0
2020-07-16 11:30:00,60.85,61.0,60.73,60.73,31757.0,57.5874,57.7294,57.4739,57.4739,31757.0
2020-07-16 12:00:00,60.67,60.68,60.39,60.46,7372.0,57.4171,57.4265,57.1521,57.2183,7372.0
2020-07-16 12:30:00,60.45,60.45,60.22,60.22,5857.0,57.2089,57.2089,56.9912,56.9912,5857.0
2020-07-16 13:00:00,60.16,60.52,60.16,60.52,7992.0,56.9344,57.2751,56.9344,57.2751,7992.0
2020-07-16 13:30:00,60.48,60.48,60.14,60.14,11762.0,57.2373,57.2373,56.9155,56.9155,11762.0
2020-07-16 14:00:00,60.2,60.25,59.97,59.99,10950.0,56.9723,57.0196,56.7546,56.7735,10950.0
2020-07-16 14:30:00,59.99,60.26,59.8,59.8,24432.0,56.7735,57.0291,56.5937,56.5937,24432.0
2020-07-16 15:00:00,59.8,60.1,59.76,60.05,34479.0,56.5937,56.8776,56.5559,56.8303,34479.0
2020-07-16 15:30:00,60.05,60.12,59.83,59.99,123170.0,56.8303,56.8966,56.6221,56.7735,123170.0
2020-07-17 09:30:00,60.28,60.64,60.28,60.6,6124.0,57.048,57.3887,57.048,57.3508,6124.0
2020-07-17 10:00:00,60.61,60.74,60.01,60.08,14699.0,57.3603,57.4833,56.7925,56.8587,14699.0
2020-07-17 10:30:00,60.07,60.47,60.07,60.42,11628.0,56.8493,57.2278,56.8493,57.1805,11628.0
2020-07-17 11:00:00,60.42,60.5,60.33,60.41,17393.0,57.1805,57.2562,57.0953,57.171,17393.0
2020-07-17 11:30:00,60.41,60.44,60.3,60.42,11544.0,57.171,57.1994,57.0669,57.1805,11544.0
2020-07-17 12:00:00,60.43,60.55,60.31,60.37,11942.0,57.1899,57.3035,57.0764,57.1332,11942.0
2020-07-17 12:30:00,60.45,60.46,60.22,60.25,10866.0,57.2089,57.2183,56.9912,57.0196,10866.0
2020-07-17 13:00:00,60.22,60.42,60.22,60.34,10037.0,56.9912,57.1805,56.9912,57.1048,10037.0
2020-07-17 13:30:00,60.33,60.35,60.19,60.24,9360.0,57.0953,57.1142,56.9628,57.0101,9360.0
2020-07-17 14:00:00,60.24,60.4,60.12,60.26,9556.0,57.0101,57.1616,56.8966,57.0291,9556.0
2020-07-17 14:30:00,60.28,60.29,60.14,60.21,10947.0,57.048,57.0575,56.9155,56.9817,10947.0
2020-07-17 15:00:00,60.22,60.39,60.14,60.34,20343.0,56.9912,57.1521,56.9155,57.1048,20343.0
2020-07-17 15:30:00,60.36,60.38,60.15,60.21,81585.0,57.1237,57.1426,56.925,56.9817,81585.0
2020-07-20 09:30:00,59.79,60.24,59.14,59.18,7392.0,56.5843,57.0101,55.9691,56.007,7392.0
2020-07-20 10:00:00,59.23,59.41,58.83,58.95,9438.0,56.0543,56.2246,55.6757,55.7893,9438.0
2020-07-20 10:30:00,58.98,59.3,58.94,59.0,9087.0,55.8177,56.1205,55.7798,55.8366,9087.0
2020-07-20 11:00:00,58.97,59.23,58.74,58.89,6856.0,55.8082,56.0543,55.5906,55.7325,6856.0
2020-07-20 11:30:00,58.83,58.89,58.75,58.76,9644.0,55.6757,55.7325,55.6,55.6095,9644.0
2020-07-20 12:00:00,58.71,59.27,58.65,59.04,21870.0,55.5622,56.0921,55.5054,55.8745,21870.0
2020-07-20 12:30:00,59.04,59.04,58.74,58.83,4266.0,55.8745,55.8745,55.5906,55.6757,4266.0
2020-07-20 13:00:00,58.79,58.79,58.58,58.66,7139.0,55.6379,55.6379,55.4391,55.5149,7139.0
2020-07-20 13:30:00,58.7,58.96,58.68,58.86,11969.0,55.5527,55.7988,55.5338,55.7041,11969.0
2020-07-20 14:00:00,58.87,58.87,58.73,58.79,14761.0,55.7136,55.7136,55.5811,55.6379,14761.0
2020-07-20 14:30:00,58.83,58.92,58.76,58.8,17999.0,55.6757,55.7609,55.6095,55.6473,17999.0
2020-07-20 15:00:00,58.8,59.07,58.78,59.04,35756.0,55.6473,55.9029,55.6284,55.8745,35756.0
2020-07-20 15:30:00,59.05,59.14,58.92,59.03,64377.0,55.8839,55.9691,55.7609,55.865,64377.0
2020-07-21 09:30:00,59.29,60.15,59.29,59.93,30963.0,56.1111,56.925,56.1111,56.7168,30963.0
2020-07-21 10:00:00,59.88,59.98,59.52,59.53,11379.0,56.6694,56.7641,56.3287,56.3382,11379.0
2020-07-21 10:30:00,59.49,59.97,59.48,59.88,9205.0,56.3003,56.7546,56.2909,56.6694,9205.0
2020-07-21 11:00:00,59.88,60.13,59.87,60.01,17255.0,56.6694,56.906,56.66,56.7925,17255.0
2020-07-21 11:30:00,59.97,60.08,59.82,59.97,17607.0,56.7546,56.8587,56.6127,56.7546,17607.0
2020-07-21 12:00:00,59.99,60.07,59.82,59.91,16598.0,56.7735,56.8493,56.6127,56.6978,16598.0
2020-07-21 12:30:00,59.96,60.06,59.88,59.95,8607.0,56.7451,56.8398,56.6694,56.7357,8607.0
2020-07-21 13:00:00,59.94,60.01,59.79,59.83,10796.0,56.7262,56.7925,56.5843,56.6221,10796.0
2020-07-21 13:30:00,59.82,59.85,59.68,59.73,47762.0,56.6127,56.641,56.4802,56.5275,47762.0
2020-07-21 14:00:00,59.75,59.78,59.52,59.54,17669.0,56.5464,56.5748,56.3287,56.3477,17669.0
2020-07-21 14:30:00,59.53,59.62,59.48,59.59,20210.0,56.3382,56.4234,56.2909,56.395,20210.0
2020-07-21 15:00:00,59.62,59.78,59.4,59.64,48861.0,56.4234,56.5748,56.2152,56.4423,48861.0
2020-07-21 15:30:00,59.69,59.72,59.41,59.68,75487.0,56.4896,56.518,56.2246,56.4802,75487.0
2020-07-22 09:30:00,59.32,60.33,59.32,59.87,19543.0,56.1395,57.0953,56.1395,56.66,19543.0
2020-07-22 10:00:00,59.94,60.0,59.69,59.86,4850.0,56.7262,56.783,56.4896,56.6505,4850.0
2020-07-22 10:30:00,59.83,59.96,59.73,59.77,14215.0,56.6221,56.7451,56.5275,56.5653,14215.0
2020-07-22 11:00:00,59.77,59.84,59.61,59.75,32352.0,56.5653,56.6316,56.4139,56.5464,32352.0
2020-07-22 11:30:00,59.75,59.86,59.63,59.75,13114.0,56.5464,56.6505,56.4328,56.5464,13114.0
2020-07-22 12:00:00,59.75,59.77,59.63,59.68,6639.0,56.5464,56.5653,56.4328,56.4802,6639.0
2020-07-22 12:30:00,59.71,59.8,59.66,59.73,4775.0,56.5086,56.5937,56.4612,56.5275,4775.0
2020-07-22 13:00:00,59.73,59.77,59.6,59.74,8147.0,56.5275,56.5653,56.4045,56.5369,8147.0
2020-07-22 13:30:00,59.74,59.74,59.58,59.62,6992.0,56.5369,56.5369,56.3855,56.4234,6992.0
2020-07-22 14:00:00,59.6,59.73,59.6,59.66,8977.0,56.4045,56.5275,56.4045,56.4612,8977.0
2020-07-22 14:30:00,59.67,59.7,59.59,59.64,14425.0,56.4707,56.4991,56.395,56.4423,14425.0
2020-07-22 15:00:00,59.66,59.66,59.56,59.59,19755.0,56.4612,56.4612,56.3666,56.395,19755.0
2020-07-22 15:30:00,59.59,59.8,59.55,59.78,72638.0,56.395,56.5937,56.3571,56.5748,72638.0
2020-07-23 09:30:00,59.71,59.79,59.58,59.75,5028.0,56.5086,56.5843,56.3855,56.5464,5028.0
2020-07-23 10:00:00,59.88,59.97,59.77,59.9,12807.0,56.6694,56.7546,56.5653,56.6884,12807.0
2020-07-23 10:30:00,60.03,60.04,59.9,59.94,14039.0,56.8114,56.8209,56.6884,56.7262,14039.0
2020-07-23 11:00:00,59.93,60.01,59.83,59.96,5809.0,56.7168,56.7925,56.6221,56.7451,5809.0
2020-07-23 11:30:00,59.96,60.47,59.96,60.47,37266.0,56.7451,57.2278,56.7451,57.2278,37266.0
2020-07-23 12:00:00,60.49,60.51,60.3,60.45,11243.0,57.2467,57.2657,57.0669,57.2089,11243.0
2020-07-23 12:30:00,60.48,60.53,60.25,60.25,4591.0,57.2373,57.2846,57.0196,57.0196,4591.0
2020-07-23 13:00:00,60.23,60.28,60.2,60.2,3962.0,57.0007,57.048,56.9723,56.9723,3962.0
2020-07-23 13:30:00,60.18,60.18,59.75,59.87,5231.0,56.9534,56.9534,56.5464,56.66,5231.0
2020-07-23 14:00:00,59.82,59.86,59.66,59.79,6898.0,56.6127,56.6505,56.4612,56.5843,6898.0
2020-07-23 14:30:00,59.78,60.1,59.77,60.09,32196.0,56.5748,56.8776,56.5653,56.8682,32196.0
2020-07-23 15:00:00,60.12,60.13,59.85,60.03,10894.0,56.8966,56.906,56.641,56.8114,10894.0
2020-07-23 15:30:00,60.01,60.15,59.74,59.97,44530.0,56.7925,56.925,56.5369,56.7546,44530.0
2020-07-24 09:30:00,59.77,60.12,59.56,60.0,15606.0,56.5653,56.8966,56.3666,56.783,15606.0
2020-07-24 10:00:00,59.93,60.01,59.81,59.98,9545.0,56.7168,56.7925,56.6032,56.7641,9545.0
2020-07-24 10:30:00,60.04,60.06,59.73,59.85,4487.0,56.8209,56.8398,56.5275,56.641,4487.0
2020-07-24 11:00:00,59.84,59.93,59.47,59.47,7056.0,56.6316,56.7168,56.2814,56.2814,7056.0
2020-07-24 11:30:00,59.55,59.71,59.35,59.57,5046.0,56.3571,56.5086,56.1679,56.3761,5046.0
2020-07-24 12:00:00,59.55,59.78,59.49,59.66,3258.0,56.3571,56.5748,56.3003,56.4612,3258.0
2020-07-24 12:30:00,59.68,59.73,59.54,59.58,5933.0,56.4802,56.5275,56.3477,56.3855,5933.0
2020-07-24 13:00:00,59.63,59.68,59.49,59.65,5210.0,56.4328,56.4802,56.3003,56.4518,5210.0
2020-07-24 13:30:00,59.61,59.61,59.39,59.39,5705.0,56.4139,56.4139,56.2057,56.2057,5705.0
2020-07-24 14:00:00,59.44,59.72,59.43,59.67,7509.0,56.253,56.518,56.2436,56.4707,7509.0
2020-07-24 14:30:00,59.71,59.81,59.58,59.69,24212.0,56.5086,56.6032,56.3855,56.4896,24212.0
2020-07-24 15:00:00,59.67,59.76,59.49,59.49,7424.0,56.4707,56.5559,56.3003,56.3003,7424.0
2020-07-24 15:30:00,59.5,59.56,59.37,59.45,31797.0,56.3098,56.3666,56.1868,56.2625,31797.0
2020-07-27 09:30:00,59.24,59.86,58.95,59.75,6976.0,56.0638,56.6505,55.7893,56.5464,6976.0
2020-07-27 10:00:00,59.73,60.13,59.6,59.97,5600.0,56.5275,56.906,56.4045,56.7546,5600.0
2020-07-27 10:30:00,59.95,60.0,59.65,59.9,33302.0,56.7357,56.783,56.4518,56.6884,33302.0
2020-07-27 11:00:00,59.88,59.94,59.71,59.73,3765.0,56.6694,56.7262,56.5086,56.5275,3765.0
2020-07-27 11:30:00,59.76,59.87,59.71,59.84,4830.0,56.5559,56.66,56.5086,56.6316,4830.0
2020-07-27 12:00:00,59.85,60.08,59.74,60.06,21325.0,56.641,56.8587,56.5369,56.8398,21325.0
2020-07-27 12:30:00,60.09,60.2,60.0,60.16,30350.0,56.8682,56.9723,56.783,56.9344,30350.0
2020-07-27 13:00:00,60.16,60.19,59.97,60.03,10753.0,56.9344,56.9628,56.7546,56.8114,10753.0
2020-07-27 13:30:00,60.03,60.26,59.97,60.19,15990.0,56.8114,57.0291,56.7546,56.9628,15990.0
2020-07-27 14:00:00,60.18,60.23,60.07,60.1,15927.0,56.9534,57.0007,56.8493,56.8776,15927.0
2020-07-27 14:30:00,60.09,60.42,60.04,60.17,76934.0,56.8682,57.1805,56.8209,56.9439,76934.0
2020-07-27 15:00:00,60.19,60.48,60.19,60.43,29976.0,56.9628,57.2373,56.9628,57.1899,29976.0
2020-07-27 15:30:00,60.4,60.47,60.23,60.32,75411.0,57.1616,57.2278,57.0007,57.0858,75411.0
2020-07-28 09:30:00,60.04,60.48,59.69,59.79,12081.0,56.8209,57.2373,56.4896,56.5843,12081.0
2020-07-28 10:00:00,59.82,59.98,59.53,59.53,4719.0,56.6127,56.7641,56.3382,56.3382,4719.0
2020-07-28 10:30:00,59.63,59.63,59.4,59.57,7311.0,56.4328,56.4328,56.2152,56.3761,7311.0
2020-07-28 11:00:00,59.56,59.7,59.34,59.67,2912.0,56.3666,56.4991,56.1584,56.4707,2912.0
2020-07-28 11:30:00,59.75,59.79,59.65,59.72,4902.0,56.5464,56.5843,56.4518,56.518,4902.0
2020-07-28 12:00:00,59.65,59.74,59.47,59.49,4269.0,56.4518,56.5369,56.2814,56.3003,4269.0
2020-07-28 12:30:00,59.53,59.55,59.25,59.36,5224.0,56.3382,56.3571,56.0732,56.1773,5224.0
2020-07-28 13:00:00,59.35,59.43,59.23,59.26,8560.0,56.1679,56.2436,56.0543,56.0827,8560.0
2020-07-28 13:30:00,59.28,59.37,59.28,59.36,7511.0,56.1016,56.1868,56.1016,56.1773,7511.0
2020-07-28 14:00:00,59.35,59.4,59.24,59.27,11830.0,56.1679,56.2152,56.0638,56.0921,11830.0
2020-07-28 14:30:00,59.27,59.31,59.19,59.27,8834.0,56.0921,56.13,56.0164,56.0921,8834.0
2020-07-28 15:00:00,59.27,59.27,59.07,59.07,12446.0,56.0921,56.0921,55.9029,55.9029,12446.0
2020-07-28 15:30:00,59.1,59.12,58.74,58.86,51445.0,55.9313,55.9502,55.5906,55.7041,51445.0
2020-07-29 09:30:00,59.16,59.53,59.04,59.42,7324.0,55.988,56.3382,55.8745,56.2341,7324.0
2020-07-29 10:00:00,59.39,59.67,59.31,59.55,57269.0,56.2057,56.4707,56.13,56.3571,57269.0
2020-07-29 10:30:00,59.57,59.6,59.31,59.34,14206.0,56.3761,56.4045,56.13,56.1584,14206.0
2020-07-29 11:00:00,59.41,59.76,59.4,59.76,13906.0,56.2246,56.5559,56.2152,56.5559,13906.0
2020-07-29 11:30:00,59.74,59.83,59.42,59.5,15391.0,56.5369,56.6221,56.2341,56.3098,15391.0
2020-07-29 12:00:00,59.52,59.65,59.47,59.63,9186.0,56.3287,56.4518,56.2814,56.4328,9186.0
2020-07-29 12:30:00,59.6,59.8,59.59,59.71,6407.0,56.4045,56.5937,56.395,56.5086,6407.0
2020-07-29 13:00:00,59.76,59.91,59.64,59.88,6218.0,56.5559,56.6978,56.4423,56.6694,6218.0
2020-07-29 13:30:00,59.89,60.03,59.86,59.96,6143.0,56.6789,56.8114,56.6505,56.7451,6143.0
2020-07-29 14:00:00,59.95,60.16,59.91,60.06,10517.0,56.7357,56.9344,56.6978,56.8398,10517.0
2020-07-29 14:30:00,60.05,60.23,60.05,60.07,9900.0,56.8303,57.0007,56.8303,56.8493,9900.0
2020-07-29 15:00:00,60.08,60.32,59.95,60.26,28667.0,56.8587,57.0858,56.7357,57.0291,28667.0
2020-07-29 15:30:00,60.22,60.28,59.85,59.94,118426.0,56.9912,57.048,56.641,56.7262,118426.0
2020-07-30 09:30:00,58.93,59.07,58.1,58.1,104686.0,55.7704,55.9029,54.9849,54.9849,104686.0
2020-07-30 10:00:00,58.18,58.45,58.0,58.45,14552.0,55.0606,55.3161,54.8902,55.3161,14552.0
2020-07-30 10:30:00,58.41,58.98,58.33,58.89,22067.0,55.2783,55.8177,55.2025,55.7325,22067.0
2020-07-30 11:00:00,58.89,59.36,58.78,59.05,14625.0,55.7325,56.1773,55.6284,55.8839,14625.0
2020-07-30 11:30:00,59.07,59.11,58.82,58.82,11531.0,55.9029,55.9407,55.6663,55.6663,11531.0
2020-07-30 12:00:00,58.78,58.9,58.6,58.9,12556.0,55.6284,55.742,55.4581,55.742,12556.0
2020-07-30 12:30:00,58.9,58.95,58.58,58.64,17144.0,55.742,55.7893,55.4391,55.4959,17144.0
2020-07-30 13:00:00,58.67,59.05,58.65,58.83,14562.0,55.5243,55.8839,55.5054,55.6757,14562.0
2020-07-30 13:30:00,58.82,58.9,58.71,58.87,7851.0,55.6663,55.742,55.5622,55.7136,7851.0
2020-07-30 14:00:00,58.85,59.12,58.71,58.94,38462.0,55.6947,55.9502,55.5622,55.7798,38462.0
2020-07-30 14:30:00,58.93,59.12,58.9,58.93,12482.0,55.7704,55.9502,55.742,55.7704,12482.0
2020-07-30 15:00:00,58.96,59.17,58.86,59.17,32221.0,55.7988,55.9975,55.7041,55.9975,32221.0
2020-07-30 15:30:00,59.15,59.18,58.92,59.08,173166.0,55.9786,56.007,55.7609,55.9123,173166.0
2020-07-31 09:30:00,58.55,59.18,56.9,58.94,54102.0,55.4107,56.007,53.8492,55.7798,54102.0
2020-07-31 10:00:00,59.0,59.43,57.84,58.04,92218.0,55.8366,56.2436,54.7388,54.9281,92218.0
2020-07-31 10:30:00,58.0,58.21,57.48,57.73,91534.0,54.8902,55.089,54.3981,54.6347,91534.0
2020-07-31 11:00:00,57.72,58.19,57.59,58.12,45172.0,54.6253,55.0701,54.5022,55.0038,45172.0
2020-07-31 11:30:00,58.17,58.17,57.14,57.34,50555.0,55.0511,55.0511,54.0763,54.2656,50555.0
2020-07-31 12:00:00,57.33,57.45,56.77,57.06,20098.0,54.2562,54.3697,53.7262,54.0006,20098.0
2020-07-31 12:30:00,56.99,57.01,56.66,56.72,15350.0,53.9344,53.9533,53.6221,53.6789,15350.0
2020-07-31 13:00:00,56.73,57.21,56.69,57.07,25198.0,53.6883,54.1426,53.6505,54.0101,25198.0
2020-07-31 13:30:00,57.07,57.09,56.8,56.8,19797.0,54.0101,54.029,53.7546,53.7546,19797.0
2020-07-31 14:00:00,56.82,56.95,56.49,56.59,23929.0,53.7735,53.8965,53.4612,53.5558,23929.0
2020-07-31 14:30:00,56.61,56.96,56.55,56.96,42597.0,53.5748,53.906,53.518,53.906,42597.0
2020-07-31 15:00:00,56.96,57.65,56.93,57.57,30597.0,53.906,54.559,53.8776,54.4833,30597.0
2020-07-31 15:30:00,57.61,57.76,57.47,57.71,118628.0,54.5211,54.6631,54.3887,54.6158,118628.0
2020-08-03 09:30:00,58.28,58.92,58.15,58.92,11105.0,55.1552,55.7609,55.0322,55.7609,11105.0
2020-08-03 10:00:00,58.73,59.07,58.5,58.54,7449.0,55.5811,55.9029,55.3634,55.4013,7449.0
2020-08-03 10:30:00,58.6,58.88,58.57,58.69,22371.0,55.4581,55.7231,55.4297,55.5432,22371.0
2020-08-03 11:00:00,58.68,59.18,58.6,59.15,17732.0,55.5338,56.007,55.4581,55.9786,17732.0
2020-08-03 11:30:00,59.15,59.57,59.11,59.49,13478.0,55.9786,56.3761,55.9407,56.3003,13478.0
2020-08-03 12:00:00,59.55,59.55,59.05,59.22,16687.0,56.3571,56.3571,55.8839,56.0448,16687.0
2020-08-03 12:30:00,59.2,59.24,58.99,59.0,17166.0,56.0259,56.0638,55.8272,55.8366,17166.0
2020-08-03 13:00:00,59.04,59.24,58.76,59.17,22711.0,55.8745,56.0638,55.6095,55.9975,22711.0
2020-08-03 13:30:00,59.18,59.4,59.08,59.29,19490.0,56.007,56.2152,55.9123,56.1111,19490.0
2020-08-03 14:00:00,59.32,59.39,59.1,59.28,21520.0,56.1395,56.2057,55.9313,56.1016,21520.0
2020-08-03 14:30:00,59.32,59.73,59.28,59.65,35790.0,56.1395,56.5275,56.1016,56.4518,35790.0
2020-08-03 15:00:00,59.67,59.67,59.21,59.39,39757.0,56.4707,56.4707,56.0354,56.2057,39757.0
2020-08-03 15:30:00,59.4,59.65,59.24,59.43,174866.0,56.2152,56.4518,56.0638,56.2436,174866.0
2020-08-04 09:30:00,59.16,59.64,58.92,59.11,26702.0,55.988,56.4423,55.7609,55.9407,26702.0
2020-08-04 10:00:00,59.14,59.61,59.04,59.14,12492.0,55.9691,56.4139,55.8745,55.9691,12492.0
2020-08-04 10:30:00,59.1,59.16,58.9,58.95,27414.0,55.9313,55.988,55.742,55.7893,27414.0
2020-08-04 11:00:00,59.01,59.36,58.87,59.29,11397.0,55.8461,56.1773,55.7136,56.1111,11397.0
2020-08-04 11:30:00,59.25,59.27,58.93,59.0,9983.0,56.0732,56.0921,55.7704,55.8366,9983.0
2020-08-04 12:00:00,58.99,59.03,58.79,58.79,22349.0,55.8272,55.865,55.6379,55.6379,22349.0
2020-08-04 12:30:00,58.81,59.02,58.81,58.91,9795.0,55.6568,55.8555,55.6568,55.7514,9795.0
2020-08-04 13:00:00,58.92,59.1,58.92,59.1,9127.0,55.7609,55.9313,55.7609,55.9313,9127.0
2020-08-04 13:30:00,59.08,59.08,58.84,58.84,8693.0,55.9123,55.9123,55.6852,55.6852,8693.0
2020-08-04 14:00:00,58.87,58.96,58.76,58.77,9363.0,55.7136,55.7988,55.6095,55.619,9363.0
2020-08-04 14:30:00,58.79,58.85,58.68,58.85,9580.0,55.6379,55.6947,55.5338,55.6947,9580.0
2020-08-04 15:00:00,58.85,58.87,58.72,58.82,11768.0,55.6947,55.7136,55.5716,55.6663,11768.0
2020-08-04 15:30:00,58.81,58.88,58.68,58.87,43067.0,55.6568,55.7231,55.5338,55.7136,43067.0
2020-08-05 09:30:00,59.53,60.16,59.39,59.84,10475.0,56.3382,56.9344,56.2057,56.6316,10475.0
2020-08-05 10:00:00,59.89,59.9,59.54,59.73,3700.0,56.6789,56.6884,56.3477,56.5275,3700.0
2020-08-05 10:30:00,59.67,60.12,59.67,60.06,16844.0,56.4707,56.8966,56.4707,56.8398,16844.0
2020-08-05 11:00:00,60.09,60.17,59.92,59.93,26276.0,56.8682,56.9439,56.7073,56.7168,26276.0
2020-08-05 11:30:00,59.93,60.15,59.93,60.0,17027.0,56.7168,56.925,56.7168,56.783,17027.0
2020-08-05 12:00:00,60.0,60.0,59.57,59.61,4200.0,56.783,56.783,56.3761,56.4139,4200.0
2020-08-05 12:30:00,59.67,59.9,59.62,59.86,7235.0,56.4707,56.6884,56.4234,56.6505,7235.0
2020-08-05 13:00:00,59.87,59.88,59.74,59.86,5283.0,56.66,56.6694,56.5369,56.6505,5283.0
2020-08-05 13:30:00,59.86,59.87,59.65,59.74,5555.0,56.6505,56.66,56.4518,56.5369,5555.0
2020-08-05 14:00:00,59.75,59.94,59.75,59.89,4988.0,56.5464,56.7262,56.5464,56.6789,4988.0
2020-08-05 14:30:00,59.92,59.92,59.67,59.7,7787.0,56.7073,56.7073,56.4707,56.4991,7787.0
2020-08-05 15:00:00,59.72,59.83,59.5,59.66,41910.0,56.518,56.6221,56.3098,56.4612,41910.0
2020-08-05 15:30:00,59.68,59.84,59.52,59.69,52000.0,56.4802,56.6316,56.3287,56.4896,52000.0
2020-08-06 09:30:00,59.35,59.79,59.35,59.63,4804.0,56.1679,56.5843,56.1679,56.4328,4804.0
2020-08-06 10:00:00,59.64,59.65,59.29,59.56,22870.0,56.4423,56.4518,56.1111,56.3666,22870.0
2020-08-06 10:30:00,59.51,59.64,59.28,59.64,17399.0,56.3193,56.4423,56.1016,56.4423,17399.0
2020-08-06 11:00:00,59.57,59.62,59.41,59.5,10509.0,56.3761,56.4234,56.2246,56.3098,10509.0
2020-08-06 11:30:00,59.48,59.5,59.34,59.45,6912.0,56.2909,56.3098,56.1584,56.2625,6912.0
2020-08-06 12:00:00,59.48,59.48,59.23,59.43,5398.0,56.2909,56.2909,56.0543,56.2436,5398.0
2020-08-06 12:30:00,59.38,59.51,59.27,59.36,7709.0,56.1962,56.3193,56.0921,56.1773,7709.0
2020-08-06 13:00:00,59.4,59.45,59.33,59.45,6894.0,56.2152,56.2625,56.1489,56.2625,6894.0
2020-08-06 13:30:00,59.43,59.44,59.31,59.34,4700.0,56.2436,56.253,56.13,56.1584,4700.0
2020-08-06 14:00:00,59.37,59.5,59.37,59.38,7300.0,56.1868,56.3098,56.1868,56.1962,7300.0
2020-08-06 14:30:00,59.39,59.66,59.3,59.53,122928.0,56.2057,56.4612,56.1205,56.3382,122928.0
2020-08-06 15:00:00,59.53,59.55,59.38,59.51,20411.0,56.3382,56.3571,56.1962,56.3193,20411.0
2020-08-06 15:30:00,59.53,59.58,59.37,59.43,270483.0,56.3382,56.3855,56.1868,56.2436,270483.0
2020-08-07 09:30:00,59.72,60.53,59.65,60.36,119981.0,56.518,57.2846,56.4518,57.1237,119981.0
2020-08-07 10:00:00,60.39,60.41,60.15,60.15,19999.0,57.1521,57.171,56.925,56.925,19999.0
2020-08-07 10:30:00,60.15,60.26,60.0,60.08,85435.0,56.925,57.0291,56.783,56.8587,85435.0
2020-08-07 11:00:00,60.15,60.27,60.08,60.14,39369.0,56.925,57.0385,56.8587,56.9155,39369.0
2020-08-07 11:30:00,60.18,60.3,60.12,60.12,21957.0,56.9534,57.0669,56.8966,56.8966,21957.0
2020-08-07 12:00:00,60.12,60.29,60.08,60.27,18471.0,56.8966,57.0575,56.8587,57.0385,18471.0
2020-08-07 12:30:00,60.26,60.42,60.22,60.23,28248.0,57.0291,57.1805,56.9912,57.0007,28248.0
2020-08-07 13:00:00,60.26,60.39,60.11,60.33,80694.0,57.0291,57.1521,56.8871,57.0953,80694.0
2020-08-07 13:30:00,60.33,60.36,60.14,60.17,187481.0,57.0953,57.1237,56.9155,56.9439,187481.0
2020-08-07 14:00:00,60.2,60.25,60.01,60.08,37093.0,56.9723,57.0196,56.7925,56.8587,37093.0
2020-08-07 14:30:00,60.07,60.47,60.04,60.43,96752.0,56.8493,57.2278,56.8209,57.1899,96752.0
2020-08-07 15:00:00,60.43,60.43,60.13,60.27,38424.0,57.1899,57.1899,56.906,57.0385,38424.0
2020-08-07 15:30:00,60.27,60.42,60.16,60.37,228574.0,57.0385,57.1805,56.9344,57.1332,228574.0
2020-08-10 09:30:00,60.66,61.16,60.64,61.16,12679.0,57.4076,57.8808,57.3887,57.8808,12679.0
2020-08-10 10:00:00,61.09,62.18,60.97,62.04,15528.0,57.8146,58.8461,57.701,58.7136,15528.0
2020-08-10 10:30:00,62.04,62.96,62.04,62.61,49476.0,58.7136,59.5843,58.7136,59.2531,49476.0
2020-08-10 11:00:00,62.65,62.88,62.24,62.3,38095.0,59.2909,59.5086,58.9029,58.9597,38095.0
2020-08-10 11:30:00,62.27,62.54,62.22,62.41,10861.0,58.9313,59.1868,58.884,59.0638,10861.0
2020-08-10 12:00:00,62.39,62.57,62.33,62.47,11577.0,59.0449,59.2152,58.9881,59.1206,11577.0
2020-08-10 12:30:00,62.48,62.56,62.32,62.38,14709.0,59.13,59.2057,58.9786,59.0354,14709.0
2020-08-10 13:00:00,62.36,62.43,62.26,62.37,11155.0,59.0165,59.0827,58.9218,59.0259,11155.0
2020-08-10 13:30:00,62.39,62.46,62.29,62.46,11669.0,59.0449,59.1111,58.9502,59.1111,11669.0
2020-08-10 14:00:00,62.45,62.6,62.38,62.6,20216.0,59.1016,59.2436,59.0354,59.2436,20216.0
2020-08-10 14:30:00,62.59,62.73,62.49,62.71,21470.0,59.2341,59.3666,59.1395,59.3477,21470.0
2020-08-10 15:00:00,62.7,62.89,62.52,62.52,27419.0,59.3382,59.5181,59.1679,59.1679,27419.0
2020-08-10 15:30:00,62.52,62.57,62.36,62.54,86918.0,59.1679,59.2152,59.0165,59.1868,86918.0
2020-08-11 09:30:00,63.29,64.13,63.29,63.95,15266.0,59.8966,60.6916,59.8966,60.5212,15266.0
2020-08-11 10:00:00,64.09,64.34,63.81,63.93,34971.0,60.6537,60.8903,60.3887,60.5023,34971.0
2020-08-11 10:30:00,64.0,64.04,63.85,63.96,13312.0,60.5685,60.6064,60.4266,60.5307,13312.0
2020-08-11 11:00:00,63.93,64.11,63.87,63.89,10021.0,60.5023,60.6726,60.4455,60.4644,10021.0
2020-08-11 11:30:00,63.87,63.87,63.5,63.58,9053.0,60.4455,60.4455,60.0953,60.1711,9053.0
2020-08-11 12:00:00,63.57,63.62,63.46,63.61,9879.0,60.1616,60.2089,60.0575,60.1994,9879.0
2020-08-11 12:30:00,63.63,63.75,63.56,63.75,21642.0,60.2184,60.3319,60.1521,60.3319,21642.0
2020-08-11 13:00:00,63.76,64.09,63.71,63.99,8726.0,60.3414,60.6537,60.2941,60.5591,8726.0
2020-08-11 13:30:00,64.03,64.09,63.91,63.99,6041.0,60.5969,60.6537,60.4834,60.5591,6041.0
2020-08-11 14:00:00,64.01,64.06,63.75,63.76,13992.0,60.578,60.6253,60.3319,60.3414,13992.0
2020-08-11 14:30:00,63.75,63.78,63.61,63.73,12831.0,60.3319,60.3603,60.1994,60.313,12831.0
2020-08-11 15:00:00,63.69,63.72,63.38,63.71,42828.0,60.2752,60.3036,59.9818,60.2941,42828.0
2020-08-11 15:30:00,63.69,63.71,63.24,63.34,165449.0,60.2752,60.2941,59.8493,59.9439,165449.0
2020-08-12 09:30:00,63.88,63.88,63.16,63.25,10827.0,60.455,60.455,59.7736,59.8588,10827.0
2020-08-12 10:00:00,63.27,63.65,63.24,63.54,5504.0,59.8777,60.2373,59.8493,60.1332,5504.0
2020-08-12 10:30:00,63.57,63.89,63.48,63.89,6039.0,60.1616,60.4644,60.0764,60.4644,6039.0
2020-08-12 11:00:00,63.82,63.91,63.47,63.53,8121.0,60.3982,60.4834,60.067,60.1237,8121.0
2020-08-12 11:30:00,63.62,63.67,63.33,63.34,11620.0,60.2089,60.2562,59.9345,59.9439,11620.0
2020-08-12 12:00:00,63.38,63.47,63.24,63.43,8560.0,59.9818,60.067,59.8493,60.0291,8560.0
2020-08-12 12:30:00,63.42,63.49,63.24,63.26,6047.0,60.0196,60.0859,59.8493,59.8682,6047.0
2020-08-12 13:00:00,63.26,63.26,62.85,62.96,14158.0,59.8682,59.8682,59.4802,59.5843,14158.0
2020-08-12 13:30:00,62.99,63.06,62.81,62.93,13283.0,59.6127,59.6789,59.4423,59.5559,13283.0
2020-08-12 14:00:00,62.9,63.12,62.87,63.03,13459.0,59.5275,59.7357,59.4991,59.6505,13459.0
2020-08-12 14:30:00,63.04,63.42,63.01,63.22,19539.0,59.66,60.0196,59.6316,59.8304,19539.0
2020-08-12 15:00:00,63.22,63.4,63.22,63.38,23068.0,59.8304,60.0007,59.8304,59.9818,23068.0
2020-08-12 15:30:00,63.38,63.43,63.23,63.31,64602.0,59.9818,60.0291,59.8398,59.9155,64602.0
2020-08-13 09:30:00,62.73,63.19,62.35,62.99,21560.0,59.3666,59.802,59.007,59.6127,21560.0
2020-08-13 10:00:00,63.09,63.28,62.98,62.98,10517.0,59.7073,59.8871,59.6032,59.6032,10517.0
2020-08-13 10:30:00,62.98,63.14,62.8,62.98,7471.0,59.6032,59.7546,59.4329,59.6032,7471.0
2020-08-13 11:00:00,62.91,63.13,62.83,62.96,5820.0,59.537,59.7452,59.4613,59.5843,5820.0
2020-08-13 11:30:00,63.01,63.14,62.83,62.83,23808.0,59.6316,59.7546,59.4613,59.4613,23808.0
2020-08-13 12:00:00,62.85,62.92,62.72,62.72,4157.0,59.4802,59.5464,59.3572,59.3572,4157.0
2020-08-13 12:30:00,62.71,62.92,62.66,62.85,5622.0,59.3477,59.5464,59.3004,59.4802,5622.0
2020-08-13 13:00:00,63.0,63.0,62.83,62.85,3160.0,59.6222,59.6222,59.4613,59.4802,3160.0
2020-08-13 13:30:00,62.82,62.95,62.73,62.91,3361.0,59.4518,59.5748,59.3666,59.537,3361.0
2020-08-13 14:00:00,62.83,63.01,62.75,62.83,9064.0,59.4613,59.6316,59.3856,59.4613,9064.0
2020-08-13 14:30:00,62.81,62.81,62.47,62.56,10880.0,59.4423,59.4423,59.1206,59.2057,10880.0
2020-08-13 15:00:00,62.53,62.61,62.43,62.5,10558.0,59.1774,59.2531,59.0827,59.149,10558.0
2020-08-13 15:30:00,62.47,62.57,62.35,62.53,50618.0,59.1206,59.2152,59.007,59.1774,50618.0
2020-08-14 09:30:00,61.9,62.4,61.87,62.4,7814.0,58.5811,59.0543,58.5527,59.0543,7814.0
2020-08-14 10:00:00,62.41,62.47,62.11,62.44,8205.0,59.0638,59.1206,58.7799,59.0922,8205.0
2020-08-14 10:30:00,62.4,62.61,62.4,62.57,4840.0,59.0543,59.2531,59.0543,59.2152,4840.0
2020-08-14 11:00:00,62.55,62.7,62.45,62.67,4659.0,59.1963,59.3382,59.1016,59.3098,4659.0
2020-08-14 11:30:00,62.59,62.75,62.51,62.68,5104.0,59.2341,59.3856,59.1584,59.3193,5104.0
2020-08-14 12:00:00,62.65,62.78,62.63,62.65,2788.0,59.2909,59.414,59.272,59.2909,2788.0
2020-08-14 12:30:00,62.62,62.73,62.52,62.56,4007.0,59.2625,59.3666,59.1679,59.2057,4007.0
2020-08-14 13:00:00,62.53,62.64,62.53,62.57,4673.0,59.1774,59.2815,59.1774,59.2152,4673.0
2020-08-14 13:30:00,62.55,62.83,62.55,62.82,8072.0,59.1963,59.4613,59.1963,59.4518,8072.0
2020-08-14 14:00:00,62.83,62.84,62.68,62.77,20466.0,59.4613,59.4707,59.3193,59.4045,20466.0
2020-08-14 14:30:00,62.76,62.78,62.59,62.67,9313.0,59.395,59.414,59.2341,59.3098,9313.0
2020-08-14 15:00:00,62.66,62.74,62.59,62.62,12898.0,59.3004,59.3761,59.2341,59.2625,12898.0
2020-08-14 15:30:00,62.59,62.69,62.2,62.69,56112.0,59.2341,59.3288,58.865,59.3288,56112.0
2020-08-17 09:30:00,63.0,63.07,62.52,62.52,5258.0,59.6222,59.6884,59.1679,59.1679,5258.0
2020-08-17 10:00:00,62.32,62.75,62.28,62.71,8666.0,58.9786,59.3856,58.9408,59.3477,8666.0
2020-08-17 10:30:00,62.72,62.96,62.72,62.86,7438.0,59.3572,59.5843,59.3572,59.4897,7438.0
2020-08-17 11:00:00,62.91,62.96,62.73,62.81,10157.0,59.537,59.5843,59.3666,59.4423,10157.0
2020-08-17 11:30:00,62.81,62.92,62.8,62.88,5733.0,59.4423,59.5464,59.4329,59.5086,5733.0
2020-08-17 12:00:00,62.91,62.91,62.79,62.8,6583.0,59.537,59.537,59.4234,59.4329,6583.0
2020-08-17 12:30:00,62.79,62.87,62.79,62.87,3428.0,59.4234,59.4991,59.4234,59.4991,3428.0
2020-08-17 13:00:00,62.84,62.84,62.66,62.8,7032.0,59.4707,59.4707,59.3004,59.4329,7032.0
2020-08-17 13:30:00,62.79,62.79,62.55,62.56,4712.0,59.4234,59.4234,59.1963,59.2057,4712.0
2020-08-17 14:00:00,62.55,62.57,62.37,62.4,7956.0,59.1963,59.2152,59.0259,59.0543,7956.0
2020-08-17 14:30:00,62.39,62.4,62.2,62.21,8507.0,59.0449,59.0543,58.865,58.8745,8507.0
2020-08-17 15:00:00,62.23,62.36,62.18,62.28,11338.0,58.8934,59.0165,58.8461,58.9408,11338.0
2020-08-17 15:30:00,62.27,62.45,62.18,62.39,76176.0,58.9313,59.1016,58.8461,59.0449,76176.0
2020-08-18 09:30:00,62.37,62.52,62.0,62.14,8569.0,59.0259,59.1679,58.6758,58.8083,8569.0
2020-08-18 10:00:00,62.14,62.39,61.99,61.99,21768.0,58.8083,59.0449,58.6663,58.6663,21768.0
2020-08-18 10:30:00,61.99,62.1,61.91,62.1,6892.0,58.6663,58.7704,58.5906,58.7704,6892.0
2020-08-18 11:00:00,62.1,62.4,62.04,62.36,10694.0,58.7704,59.0543,58.7136,59.0165,10694.0
2020-08-18 11:30:00,62.37,62.41,62.25,62.28,8154.0,59.0259,59.0638,58.9124,58.9408,8154.0
2020-08-18 12:00:00,62.33,62.34,62.09,62.16,10185.0,58.9881,58.9975,58.7609,58.8272,10185.0
2020-08-18 12:30:00,62.13,62.25,62.05,62.14,6967.0,58.7988,58.9124,58.7231,58.8083,6967.0
2020-08-18 13:00:00,62.16,62.19,62.1,62.16,8252.0,58.8272,58.8556,58.7704,58.8272,8252.0
2020-08-18 13:30:00,62.16,62.19,62.1,62.12,10446.0,58.8272,58.8556,58.7704,58.7893,10446.0
2020-08-18 14:00:00,62.12,62.12,61.91,61.95,9625.0,58.7893,58.7893,58.5906,58.6285,9625.0
2020-08-18 14:30:00,61.95,61.97,61.88,61.89,5650.0,58.6285,58.6474,58.5622,58.5717,5650.0
2020-08-18 15:00:00,61.9,61.95,61.76,61.8,17631.0,58.5811,58.6285,58.4486,58.4865,17631.0
2020-08-18 15:30:00,61.79,61.85,61.5,61.56,43327.0,58.477,58.5338,58.2026,58.2594,43327.0
2020-08-19 09:30:00,61.62,62.08,61.41,62.08,2590.0,58.3161,58.7515,58.1174,58.7515,2590.0
2020-08-19 10:00:00,62.08,62.08,61.77,62.08,11212.0,58.7515,58.7515,58.4581,58.7515,11212.0
2020-08-19 10:30:00,62.01,62.3,61.97,62.16,8410.0,58.6852,58.9597,58.6474,58.8272,8410.0
2020-08-19 11:00:00,62.11,62.13,61.88,62.06,15512.0,58.7799,58.7988,58.5622,58.7326,15512.0
2020-08-19 11:30:00,62.08,62.14,62.02,62.05,17051.0,58.7515,58.8083,58.6947,58.7231,17051.0
2020-08-19 12:00:00,62.04,62.17,62.01,62.17,18719.0,58.7136,58.8367,58.6852,58.8367,18719.0
2020-08-19 12:30:00,62.23,62.33,61.98,62.05,22569.0,58.8934,58.9881,58.6568,58.7231,22569.0
2020-08-19 13:00:00,62.05,62.2,62.0,62.16,21271.0,58.7231,58.865,58.6758,58.8272,21271.0
2020-08-19 13:30:00,62.16,62.17,62.05,62.09,14299.0,58.8272,58.8367,58.7231,58.7609,14299.0
2020-08-19 14:00:00,62.07,62.11,61.96,61.98,31064.0,58.742,58.7799,58.6379,58.6568,31064.0
2020-08-19 14:30:00,62.0,62.09,61.86,62.0,10144.0,58.6758,58.7609,58.5433,58.6758,10144.0
2020-08-19 15:00:00,62.0,62.06,61.75,61.8,12358.0,58.6758,58.7326,58.4392,58.4865,12358.0
2020-08-19 15:30:00,61.78,61.83,61.45,61.64,37371.0,58.4676,58.5149,58.1553,58.3351,37371.0
2020-08-20 09:30:00,60.74,61.06,60.71,60.87,11556.0,57.4833,57.7862,57.4549,57.6064,11556.0
2020-08-20 10:00:00,60.88,61.25,60.73,61.18,5899.0,57.6158,57.966,57.4739,57.8997,5899.0
2020-08-20 10:30:00,61.18,61.21,61.07,61.11,4342.0,57.8997,57.9281,57.7956,57.8335,4342.0
2020-08-20 11:00:00,61.1,61.22,61.02,61.06,9640.0,57.824,57.9376,57.7483,57.7862,9640.0
2020-08-20 11:30:00,61.06,61.32,61.06,61.29,6841.0,57.7862,58.0322,57.7862,58.0038,6841.0
2020-08-20 12:00:00,61.27,61.27,61.16,61.19,4239.0,57.9849,57.9849,57.8808,57.9092,4239.0
2020-08-20 12:30:00,61.2,61.4,61.2,61.33,7412.0,57.9187,58.1079,57.9187,58.0417,7412.0
2020-08-20 13:00:00,61.36,61.42,61.24,61.25,6980.0,58.0701,58.1269,57.9565,57.966,6980.0
2020-08-20 13:30:00,61.26,61.38,61.17,61.19,9738.0,57.9754,58.089,57.8903,57.9092,9738.0
2020-08-20 14:00:00,61.19,61.22,61.08,61.22,7875.0,57.9092,57.9376,57.8051,57.9376,7875.0
2020-08-20 14:30:00,61.24,61.42,61.18,61.33,23347.0,57.9565,58.1269,57.8997,58.0417,23347.0
2020-08-20 15:00:00,61.34,61.48,61.17,61.23,17235.0,58.0512,58.1837,57.8903,57.9471,17235.0
2020-08-20 15:30:00,61.22,61.37,61.12,61.15,49887.0,57.9376,58.0795,57.843,57.8713,49887.0
2020-08-21 09:30:00,60.88,61.37,60.63,61.26,7348.0,57.6158,58.0795,57.3792,57.9754,7348.0
2020-08-21 10:00:00,61.17,61.25,60.99,61.07,23354.0,57.8903,57.966,57.7199,57.7956,23354.0
2020-08-21 10:30:00,61.11,61.11,60.85,60.86,6082.0,57.8335,57.8335,57.5874,57.5969,6082.0
2020-08-21 11:00:00,60.91,61.02,60.84,60.85,4706.0,57.6442,57.7483,57.578,57.5874,4706.0
2020-08-21 11:30:00,60.88,61.04,60.88,61.0,8990.0,57.6158,57.7672,57.6158,57.7294,8990.0
2020-08-21 12:00:00,61.0,61.21,60.98,61.03,6300.0,57.7294,57.9281,57.7105,57.7578,6300.0
2020-08-21 12:30:00,61.03,61.13,60.87,60.88,6518.0,57.7578,57.8524,57.6064,57.6158,6518.0
2020-08-21 13:00:00,60.86,60.98,60.79,60.93,7324.0,57.5969,57.7105,57.5306,57.6631,7324.0
2020-08-21 13:30:00,60.91,61.1,60.91,61.1,9029.0,57.6442,57.824,57.6442,57.824,9029.0
2020-08-21 14:00:00,61.11,61.16,61.07,61.1,9213.0,57.8335,57.8808,57.7956,57.824,9213.0
2020-08-21 14:30:00,61.09,61.14,61.04,61.05,7258.0,57.8146,57.8619,57.7672,57.7767,7258.0
2020-08-21 15:00:00,61.05,61.12,60.94,60.97,9346.0,57.7767,57.843,57.6726,57.701,9346.0
2020-08-21 15:30:00,60.95,61.03,60.86,60.95,38366.0,57.6821,57.7578,57.5969,57.6821,38366.0
2020-08-24 09:30:00,61.61,61.73,61.2,61.6,13071.0,58.3067,58.4202,57.9187,58.2972,13071.0
2020-08-24 10:00:00,61.7,62.05,61.7,61.78,5802.0,58.3919,58.7231,58.3919,58.4676,5802.0
2020-08-24 10:30:00,61.8,62.0,61.79,61.89,4970.0,58.4865,58.6758,58.477,58.5717,4970.0
2020-08-24 11:00:00,62.01,62.01,61.92,61.98,2661.0,58.6852,58.6852,58.6001,58.6568,2661.0
2020-08-24 11:30:00,61.99,62.02,61.65,61.69,16943.0,58.6663,58.6947,58.3445,58.3824,16943.0
2020-08-24 12:00:00,61.66,61.69,61.57,61.61,3832.0,58.354,58.3824,58.2688,58.3067,3832.0
2020-08-24 12:30:00,61.62,61.63,61.36,61.38,6792.0,58.3161,58.3256,58.0701,58.089,6792.0
2020-08-24 13:00:00,61.41,61.41,61.27,61.37,5058.0,58.1174,58.1174,57.9849,58.0795,5058.0
2020-08-24 13:30:00,61.4,61.65,61.36,61.65,6910.0,58.1079,58.3445,58.0701,58.3445,6910.0
2020-08-24 14:00:00,61.66,61.75,61.62,61.75,8255.0,58.354,58.4392,58.3161,58.4392,8255.0
2020-08-24 14:30:00,61.77,61.95,61.76,61.87,9997.0,58.4581,58.6285,58.4486,58.5527,9997.0
2020-08-24 15:00:00,61.89,61.99,61.84,61.94,9480.0,58.5717,58.6663,58.5243,58.619,9480.0
2020-08-24 15:30:00,61.94,62.1,61.92,62.1,50164.0,58.619,58.7704,58.6001,58.7704,50164.0
2020-08-25 09:30:00,62.68,62.84,62.34,62.8,16284.0,59.3193,59.4707,58.9975,59.4329,16284.0
2020-08-25 10:00:00,63.0,63.0,62.32,62.48,11674.0,59.6222,59.6222,58.9786,59.13,11674.0
2020-08-25 10:30:00,62.45,62.61,62.41,62.47,9358.0,59.1016,59.2531,59.0638,59.1206,9358.0
2020-08-25 11:00:00,62.45,62.51,62.15,62.28,13239.0,59.1016,59.1584,58.8177,58.9408,13239.0
2020-08-25 11:30:00,62.25,62.29,62.15,62.18,8102.0,58.9124,58.9502,58.8177,58.8461,8102.0
2020-08-25 12:00:00,62.18,62.46,62.12,62.4,14016.0,58.8461,59.1111,58.7893,59.0543,14016.0
2020-08-25 12:30:00,62.39,62.56,62.31,62.37,18531.0,59.0449,59.2057,58.9691,59.0259,18531.0
2020-08-25 13:00:00,62.4,62.47,62.35,62.47,9536.0,59.0543,59.1206,59.007,59.1206,9536.0
2020-08-25 13:30:00,62.47,62.6,62.44,62.58,9464.0,59.1206,59.2436,59.0922,59.2247,9464.0
2020-08-25 14:00:00,62.58,62.69,62.54,62.62,16977.0,59.2247,59.3288,59.1868,59.2625,16977.0
2020-08-25 14:30:00,62.63,62.76,62.6,62.73,24936.0,59.272,59.395,59.2436,59.3666,24936.0
2020-08-25 15:00:00,62.72,62.73,62.64,62.71,14626.0,59.3572,59.3666,59.2815,59.3477,14626.0
2020-08-25 15:30:00,62.72,62.79,62.68,62.72,44546.0,59.3572,59.4234,59.3193,59.3572,44546.0
2020-08-26 09:30:00,62.55,62.63,62.12,62.47,25239.0,59.1963,59.272,58.7893,59.1206,25239.0
2020-08-26 10:00:00,62.51,62.78,62.51,62.57,10610.0,59.1584,59.414,59.1584,59.2152,10610.0
2020-08-26 10:30:00,62.62,62.67,62.54,62.6,4561.0,59.2625,59.3098,59.1868,59.2436,4561.0
2020-08-26 11:00:00,62.52,62.7,62.48,62.6,9142.0,59.1679,59.3382,59.13,59.2436,9142.0
2020-08-26 11:30:00,62.55,62.65,62.46,62.65,11271.0,59.1963,59.2909,59.1111,59.2909,11271.0
2020-08-26 12:00:00,62.67,62.74,62.57,62.73,11879.0,59.3098,59.3761,59.2152,59.3666,11879.0
2020-08-26 12:30:00,62.71,62.79,62.66,62.76,9116.0,59.3477,59.4234,59.3004,59.395,9116.0
2020-08-26 13:00:00,62.74,62.81,62.71,62.81,5577.0,59.3761,59.4423,59.3477,59.4423,5577.0
2020-08-26 13:30:00,62.83,62.89,62.81,62.85,4901.0,59.4613,59.5181,59.4423,59.4802,4901.0
2020-08-26 14:00:00,62.83,63.06,62.83,63.06,7326.0,59.4613,59.6789,59.4613,59.6789,7326.0
2020-08-26 14:30:00,63.07,63.09,62.93,63.06,6926.0,59.6884,59.7073,59.5559,59.6789,6926.0
2020-08-26 15:00:00,63.05,63.16,63.04,63.15,7608.0,59.6695,59.7736,59.66,59.7641,7608.0
2020-08-26 15:30:00,63.16,63.21,62.84,62.88,74479.0,59.7736,59.8209,59.4707,59.5086,74479.0
2020-08-27 09:30:00,63.35,63.69,63.03,63.66,24057.0,59.9534,60.2752,59.6505,60.2468,24057.0
2020-08-27 10:00:00,63.69,63.79,63.02,63.34,9526.0,60.2752,60.3698,59.6411,59.9439,9526.0
2020-08-27 10:30:00,63.29,63.31,63.1,63.25,20757.0,59.8966,59.9155,59.7168,59.8588,20757.0
2020-08-27 11:00:00,63.21,63.24,62.96,63.05,13262.0,59.8209,59.8493,59.5843,59.6695,13262.0
2020-08-27 11:30:00,63.05,63.3,63.0,63.28,7544.0,59.6695,59.9061,59.6222,59.8871,7544.0
2020-08-27 12:00:00,63.27,63.31,63.11,63.14,11330.0,59.8777,59.9155,59.7263,59.7546,11330.0
2020-08-27 12:30:00,63.13,63.17,62.78,63.0,43564.0,59.7452,59.783,59.414,59.6222,43564.0
2020-08-27 13:00:00,62.97,63.36,62.91,63.3,10277.0,59.5938,59.9629,59.537,59.9061,10277.0
2020-08-27 13:30:00,63.3,63.35,63.17,63.29,9204.0,59.9061,59.9534,59.783,59.8966,9204.0
2020-08-27 14:00:00,63.32,63.47,63.32,63.42,20437.0,59.925,60.067,59.925,60.0196,20437.0
2020-08-27 14:30:00,63.48,63.49,63.35,63.36,10274.0,60.0764,60.0859,59.9534,59.9629,10274.0
2020-08-27 15:00:00,63.34,63.41,63.25,63.3,10799.0,59.9439,60.0102,59.8588,59.9061,10799.0
2020-08-27 15:30:00,63.33,63.34,63.01,63.06,39884.0,59.9345,59.9439,59.6316,59.6789,39884.0
2020-08-28 09:30:00,63.18,63.41,62.97,63.21,4048.0,59.7925,60.0102,59.5938,59.8209,4048.0
2020-08-28 10:00:00,63.21,63.28,62.75,62.96,19055.0,59.8209,59.8871,59.3856,59.5843,19055.0
2020-08-28 10:30:00,62.68,62.83,62.45,62.47,6286.0,59.3193,59.4613,59.1016,59.1206,6286.0
2020-08-28 11:00:00,62.47,62.68,62.39,62.68,5706.0,59.1206,59.3193,59.0449,59.3193,5706.0
2020-08-28 11:30:00,62.68,63.05,62.67,63.04,8453.0,59.3193,59.6695,59.3098,59.66,8453.0
2020-08-28 12:00:00,63.03,63.17,62.99,63.12,7047.0,59.6505,59.783,59.6127,59.7357,7047.0
2020-08-28 12:30:00,63.14,63.56,63.11,63.51,25813.0,59.7546,60.1521,59.7263,60.1048,25813.0
2020-08-28 13:00:00,63.47,63.55,63.29,63.49,19863.0,60.067,60.1427,59.8966,60.0859,19863.0
2020-08-28 13:30:00,63.5,63.54,63.33,63.33,10875.0,60.0953,60.1332,59.9345,59.9345,10875.0
2020-08-28 14:00:00,63.32,63.62,63.31,63.56,15393.0,59.925,60.2089,59.9155,60.1521,15393.0
2020-08-28 14:30:00,63.57,63.86,63.48,63.8,19221.0,60.1616,60.436,60.0764,60.3793,19221.0
2020-08-28 15:00:00,63.79,64.0,63.62,63.86,20296.0,60.3698,60.5685,60.2089,60.436,20296.0
2020-08-28 15:30:00,63.85,64.04,63.76,64.03,82107.0,60.4266,60.6064,60.3414,60.5969,82107.0
2020-08-31 09:30:00,63.69,63.82,63.1,63.19,34799.0,60.2752,60.3982,59.7168,59.802,34799.0
2020-08-31 10:00:00,63.13,63.39,63.07,63.11,71685.0,59.7452,59.9912,59.6884,59.7263,71685.0
2020-08-31 10:30:00,63.09,63.17,62.89,62.99,21289.0,59.7073,59.783,59.5181,59.6127,21289.0
2020-08-31 11:00:00,63.19,63.19,62.97,63.0,14072.0,59.802,59.802,59.5938,59.6222,14072.0
2020-08-31 11:30:00,63.02,63.22,62.99,63.0,17247.0,59.6411,59.8304,59.6127,59.6222,17247.0
2020-08-31 12:00:00,63.0,63.08,62.95,63.01,6893.0,59.6222,59.6979,59.5748,59.6316,6893.0
2020-08-31 12:30:00,63.0,63.01,62.8,62.86,7838.0,59.6222,59.6316,59.4329,59.4897,7838.0
2020-08-31 13:00:00,62.86,62.86,62.74,62.81,5318.0,59.4897,59.4897,59.3761,59.4423,5318.0
2020-08-31 13:30:00,62.8,62.98,62.79,62.85,8942.0,59.4329,59.6032,59.4234,59.4802,8942.0
2020-08-31 14:00:00,62.86,62.94,62.84,62.84,7980.0,59.4897,59.5654,59.4707,59.4707,7980.0
2020-08-31 14:30:00,62.83,62.98,62.73,62.98,11625.0,59.4613,59.6032,59.3666,59.6032,11625.0
2020-08-31 15:00:00,62.95,63.09,62.9,63.0,18851.0,59.5748,59.7073,59.5275,59.6222,18851.0
2020-08-31 15:30:00,62.98,63.07,62.76,62.81,74988.0,59.6032,59.6884,59.395,59.4423,74988.0
2020-09-01 09:30:00,62.4,62.73,61.87,62.5,25041.0,59.0543,59.3666,58.5527,59.149,25041.0
2020-09-01 10:00:00,62.71,63.13,62.62,63.07,2763.0,59.3477,59.7452,59.2625,59.6884,2763.0
2020-09-01 10:30:00,63.12,63.26,63.1,63.15,4722.0,59.7357,59.8682,59.7168,59.7641,4722.0
2020-09-01 11:00:00,63.11,63.27,63.06,63.27,6603.0,59.7263,59.8777,59.6789,59.8777,6603.0
2020-09-01 11:30:00,63.23,63.47,63.23,63.24,6740.0,59.8398,60.067,59.8398,59.8493,6740.0
2020-09-01 12:00:00,63.33,63.6,63.32,63.55,4773.0,59.9345,60.19,59.925,60.1427,4773.0
2020-09-01 12:30:00,63.55,63.65,63.44,63.65,7197.0,60.1427,60.2373,60.0386,60.2373,7197.0
2020-09-01 13:00:00,63.68,63.71,63.54,63.56,8127.0,60.2657,60.2941,60.1332,60.1521,8127.0
2020-09-01 13:30:00,63.54,63.66,63.52,63.56,4299.0,60.1332,60.2468,60.1143,60.1521,4299.0
2020-09-01 14:00:00,63.58,63.74,63.58,63.74,3991.0,60.1711,60.3225,60.1711,60.3225,3991.0
2020-09-01 14:30:00,63.76,63.92,63.73,63.79,3549.0,60.3414,60.4928,60.313,60.3698,3549.0
2020-09-01 15:00:00,63.79,63.86,63.66,63.66,9569.0,60.3698,60.436,60.2468,60.2468,9569.0
2020-09-01 15:30:00,63.69,63.92,63.66,63.86,26230.0,60.2752,60.4928,60.2468,60.436,26230.0
2020-09-02 09:30:00,63.94,64.26,63.64,64.26,12599.0,60.5118,60.8146,60.2278,60.8146,12599.0
2020-09-02 10:00:00,64.12,64.49,63.99,64.3,11403.0,60.6821,61.0323,60.5591,60.8525,11403.0
2020-09-02 10:30:00,64.33,64.48,64.1,64.24,12999.0,60.8808,61.0228,60.6632,60.7957,12999.0
2020-09-02 11:00:00,64.19,64.41,64.14,64.2,7044.0,60.7484,60.9566,60.701,60.7578,7044.0
2020-09-02 11:30:00,64.25,64.32,64.12,64.32,5049.0,60.8051,60.8714,60.6821,60.8714,5049.0
2020-09-02 12:00:00,64.26,64.27,64.09,64.17,6715.0,60.8146,60.8241,60.6537,60.7294,6715.0
2020-09-02 12:30:00,64.17,64.18,63.91,63.95,7496.0,60.7294,60.7389,60.4834,60.5212,7496.0
2020-09-02 13:00:00,63.94,64.14,63.83,64.12,10981.0,60.5118,60.701,60.4077,60.6821,10981.0
2020-09-02 13:30:00,64.17,64.27,64.1,64.13,2596.0,60.7294,60.8241,60.6632,60.6916,2596.0
2020-09-02 14:00:00,64.14,64.23,64.02,64.18,4994.0,60.701,60.7862,60.5875,60.7389,4994.0
2020-09-02 14:30:00,64.23,64.29,64.15,64.28,5220.0,60.7862,60.843,60.7105,60.8335,5220.0
2020-09-02 15:00:00,64.29,64.64,64.25,64.59,11991.0,60.843,61.1742,60.8051,61.1269,11991.0
2020-09-02 15:30:00,64.59,64.86,64.56,64.56,33031.0,61.1269,61.3824,61.0985,61.0985,33031.0
2020-09-03 09:30:00,64.6,64.66,64.15,64.17,9073.0,61.1364,61.1932,60.7105,60.7294,9073.0
2020-09-03 10:00:00,64.15,64.15,63.55,63.66,3120.0,60.7105,60.7105,60.1427,60.2468,3120.0
2020-09-03 10:30:00,63.48,63.78,63.44,63.6,10900.0,60.0764,60.3603,60.0386,60.19,10900.0
2020-09-03 11:00:00,63.59,63.59,62.72,62.93,10800.0,60.1805,60.1805,59.3572,59.5559,10800.0
2020-09-03 11:30:00,62.98,63.49,62.84,63.31,14210.0,59.6032,60.0859,59.4707,59.9155,14210.0
2020-09-03 12:00:00,63.31,63.53,63.18,63.34,14393.0,59.9155,60.1237,59.7925,59.9439,14393.0
2020-09-03 12:30:00,63.34,63.34,62.86,62.88,9906.0,59.9439,59.9439,59.4897,59.5086,9906.0
2020-09-03 13:00:00,62.87,63.09,62.67,62.97,7702.0,59.4991,59.7073,59.3098,59.5938,7702.0
2020-09-03 13:30:00,62.93,62.93,62.55,62.68,7900.0,59.5559,59.5559,59.1963,59.3193,7900.0
2020-09-03 14:00:00,62.61,62.7,62.56,62.65,7608.0,59.2531,59.3382,59.2057,59.2909,7608.0
2020-09-03 14:30:00,62.62,62.84,62.35,62.35,9930.0,59.2625,59.4707,59.007,59.007,9930.0
2020-09-03 15:00:00,62.39,62.44,62.2,62.27,10790.0,59.0449,59.0922,58.865,58.9313,10790.0
2020-09-03 15:30:00,62.26,62.48,61.93,62.22,59532.0,58.9218,59.13,58.6095,58.884,59532.0
2020-09-04 09:30:00,63.29,63.86,63.01,63.11,21096.0,59.8966,60.436,59.6316,59.7263,21096.0
2020-09-04 10:00:00,63.17,63.69,62.85,62.85,15233.0,59.783,60.2752,59.4802,59.4802,15233.0
2020-09-04 10:30:00,62.83,63.21,62.55,63.02,17653.0,59.4613,59.8209,59.1963,59.6411,17653.0
2020-09-04 11:00:00,63.01,63.01,62.54,62.63,21383.0,59.6316,59.6316,59.1868,59.272,21383.0
2020-09-04 11:30:00,62.64,62.84,62.49,62.63,28190.0,59.2815,59.4707,59.1395,59.272,28190.0
2020-09-04 12:00:00,62.71,62.95,62.58,62.87,23130.0,59.3477,59.5748,59.2247,59.4991,23130.0
2020-09-04 12:30:00,62.91,63.55,62.88,63.39,79509.0,59.537,60.1427,59.5086,59.9912,79509.0
2020-09-04 13:00:00,63.39,63.4,63.25,63.25,12811.0,59.9912,60.0007,59.8588,59.8588,12811.0
2020-09-04 13:30:00,63.23,63.23,63.01,63.18,17044.0,59.8398,59.8398,59.6316,59.7925,17044.0
2020-09-04 14:00:00,63.17,63.23,62.93,63.18,22639.0,59.783,59.8398,59.5559,59.7925,22639.0
2020-09-04 14:30:00,63.19,63.59,63.17,63.57,25170.0,59.802,60.1805,59.783,60.1616,25170.0
2020-09-04 15:00:00,63.56,63.57,63.36,63.44,18788.0,60.1521,60.1616,59.9629,60.0386,18788.0
2020-09-04 15:30:00,63.44,63.51,62.87,62.96,99163.0,60.0386,60.1048,59.4991,59.5843,99163.0
2020-09-08 09:30:00,62.44,62.44,61.43,61.84,11263.0,59.0922,59.0922,58.1363,58.5243,11263.0
2020-09-08 10:00:00,61.77,62.44,61.62,62.35,39363.0,58.4581,59.0922,58.3161,59.007,39363.0
2020-09-08 10:30:00,62.33,62.62,62.06,62.23,17938.0,58.9881,59.2625,58.7326,58.8934,17938.0
2020-09-08 11:00:00,62.18,62.61,62.07,62.26,12432.0,58.8461,59.2531,58.742,58.9218,12432.0
2020-09-08 11:30:00,62.23,62.41,62.1,62.32,11767.0,58.8934,59.0638,58.7704,58.9786,11767.0
2020-09-08 12:00:00,62.31,62.73,62.31,62.61,27476.0,58.9691,59.3666,58.9691,59.2531,27476.0
2020-09-08 12:30:00,62.61,62.67,62.53,62.59,40492.0,59.2531,59.3098,59.1774,59.2341,40492.0
2020-09-08 13:00:00,62.56,62.64,62.35,62.56,63738.0,59.2057,59.2815,59.007,59.2057,63738.0
2020-09-08 13:30:00,62.58,62.58,62.45,62.48,27757.0,59.2247,59.2247,59.1016,59.13,27757.0
2020-09-08 14:00:00,62.51,62.52,62.1,62.1,12412.0,59.1584,59.1679,58.7704,58.7704,12412.0
2020-09-08 14:30:00,62.1,62.13,61.85,62.04,23576.0,58.7704,58.7988,58.5338,58.7136,23576.0
2020-09-08 15:00:00,62.03,62.1,61.72,62.07,14650.0,58.7042,58.7704,58.4108,58.742,14650.0
2020-09-08 15:30:00,62.07,62.17,61.21,61.26,98593.0,58.742,58.8367,57.9281,57.9754,98593.0
2020-09-09 09:30:00,61.77,62.37,61.73,62.35,10088.0,58.4581,59.0259,58.4202,59.007,10088.0
2020-09-09 10:00:00,62.27,62.75,62.27,62.32,10481.0,58.9313,59.3856,58.9313,58.9786,10481.0
2020-09-09 10:30:00,62.26,62.26,61.75,61.84,9980.0,58.9218,58.9218,58.4392,58.5243,9980.0
2020-09-09 11:00:00,61.89,62.21,61.88,62.18,11175.0,58.5717,58.8745,58.5622,58.8461,11175.0
2020-09-09 11:30:00,62.11,62.17,62.04,62.1,9220.0,58.7799,58.8367,58.7136,58.7704,9220.0
2020-09-09 12:00:00,62.06,62.29,62.05,62.2,23985.0,58.7326,58.9502,58.7231,58.865,23985.0
2020-09-09 12:30:00,62.23,62.42,62.23,62.33,9346.0,58.8934,59.0733,58.8934,58.9881,9346.0
2020-09-09 13:00:00,62.33,62.58,62.31,62.55,6037.0,58.9881,59.2247,58.9691,59.1963,6037.0
2020-09-09 13:30:00,62.56,62.84,62.56,62.77,6902.0,59.2057,59.4707,59.2057,59.4045,6902.0
2020-09-09 14:00:00,62.84,62.9,62.58,62.59,14109.0,59.4707,59.5275,59.2247,59.2341,14109.0
2020-09-09 14:30:00,62.62,62.85,62.62,62.81,12881.0,59.2625,59.4802,59.2625,59.4423,12881.0
2020-09-09 15:00:00,62.83,63.02,62.8,62.95,14129.0,59.4613,59.6411,59.4329,59.5748,14129.0
2020-09-09 15:30:00,62.96,63.01,62.49,62.51,67771.0,59.5843,59.6316,59.1395,59.1584,67771.0
2020-09-10 09:30:00,62.59,62.75,62.35,62.58,7933.0,59.3959,59.5478,59.1682,59.3864,7933.0
2020-09-10 10:00:00,62.51,62.72,62.25,62.25,9846.0,59.32,59.5193,59.0733,59.0733,9846.0
2020-09-10 10:30:00,62.35,62.45,61.96,61.96,15450.0,59.1682,59.2631,58.7981,58.7981,15450.0
2020-09-10 11:00:00,61.94,62.26,61.92,62.07,7870.0,58.7791,59.0828,58.7601,58.9025,7870.0
2020-09-10 11:30:00,62.15,62.15,61.7,61.72,6975.0,58.9784,58.9784,58.5514,58.5703,6975.0
2020-09-10 12:00:00,61.69,61.98,61.64,61.88,11710.0,58.5419,58.8171,58.4944,58.7222,11710.0
2020-09-10 12:30:00,61.82,61.88,61.62,61.87,5007.0,58.6652,58.7222,58.4754,58.7127,5007.0
2020-09-10 13:00:00,61.88,62.09,61.85,61.92,7152.0,58.7222,58.9215,58.6937,58.7601,7152.0
2020-09-10 13:30:00,61.96,62.03,61.85,61.85,9067.0,58.7981,58.8645,58.6937,58.6937,9067.0
2020-09-10 14:00:00,61.9,61.99,61.51,61.51,13001.0,58.7411,58.8266,58.3711,58.3711,13001.0
2020-09-10 14:30:00,61.47,61.87,61.47,61.85,16401.0,58.3331,58.7127,58.3331,58.6937,16401.0
2020-09-10 15:00:00,61.84,61.86,61.54,61.81,34254.0,58.6842,58.7032,58.3995,58.6557,34254.0
2020-09-10 15:30:00,61.77,62.12,61.7,61.88,86924.0,58.6178,58.9499,58.5514,58.7222,86924.0
2020-09-11 09:30:00,62.09,62.49,61.83,62.35,7635.0,58.9215,59.301,58.6747,59.1682,7635.0
2020-09-11 10:00:00,62.18,62.67,62.18,62.52,5921.0,59.0069,59.4719,59.0069,59.3295,5921.0
2020-09-11 10:30:00,62.6,62.7,62.41,62.51,5166.0,59.4054,59.5003,59.2251,59.32,5166.0
2020-09-11 11:00:00,62.48,62.87,62.46,62.8,5955.0,59.2916,59.6616,59.2726,59.5952,5955.0
2020-09-11 11:30:00,62.71,62.79,62.56,62.71,11178.0,59.5098,59.5857,59.3675,59.5098,11178.0
2020-09-11 12:00:00,62.73,62.97,62.73,62.88,5475.0,59.5288,59.7565,59.5288,59.6711,5475.0
2020-09-11 12:30:00,62.81,62.82,62.65,62.66,8571.0,59.6047,59.6142,59.4529,59.4624,8571.0
2020-09-11 13:00:00,62.67,62.7,62.41,62.51,7721.0,59.4719,59.5003,59.2251,59.32,7721.0
2020-09-11 13:30:00,62.34,62.54,62.31,62.33,8932.0,59.1587,59.3485,59.1302,59.1492,8932.0
2020-09-11 14:00:00,62.28,62.54,62.28,62.43,5208.0,59.1018,59.3485,59.1018,59.2441,5208.0
2020-09-11 14:30:00,62.41,62.83,62.4,62.79,16788.0,59.2251,59.6237,59.2156,59.5857,16788.0
2020-09-11 15:00:00,62.81,63.01,62.69,62.99,21611.0,59.6047,59.7945,59.4908,59.7755,21611.0
2020-09-11 15:30:00,63.02,63.05,62.58,62.62,64885.0,59.804,59.8325,59.3864,59.4244,64885.0
2020-09-14 09:30:00,63.1,63.3,62.88,63.12,6967.0,59.8799,60.0697,59.6711,59.8989,6967.0
2020-09-14 10:00:00,63.11,63.42,62.94,63.01,17395.0,59.8894,60.1836,59.7281,59.7945,17395.0
2020-09-14 10:30:00,63.0,63.01,62.73,62.73,14486.0,59.785,59.7945,59.5288,59.5288,14486.0
2020-09-14 11:00:00,62.63,63.03,62.47,62.98,22100.0,59.4339,59.8135,59.2821,59.766,22100.0
2020-09-14 11:30:00,62.99,63.26,62.96,63.19,14421.0,59.7755,60.0317,59.7471,59.9653,14421.0
2020-09-14 12:00:00,63.16,63.33,63.13,63.33,8495.0,59.9368,60.0982,59.9084,60.0982,8495.0
2020-09-14 12:30:00,63.32,63.49,63.32,63.47,7189.0,60.0887,60.25,60.0887,60.231,7189.0
2020-09-14 13:00:00,63.49,63.6,63.33,63.37,6900.0,60.25,60.3544,60.0982,60.1361,6900.0
2020-09-14 13:30:00,63.37,63.37,63.16,63.22,8482.0,60.1361,60.1361,59.9368,59.9938,8482.0
2020-09-14 14:00:00,63.2,63.43,63.16,63.34,36107.0,59.9748,60.1931,59.9368,60.1077,36107.0
2020-09-14 14:30:00,63.34,63.38,63.09,63.18,49458.0,60.1077,60.1456,59.8704,59.9558,49458.0
2020-09-14 15:00:00,63.18,63.18,62.94,63.05,27772.0,59.9558,59.9558,59.7281,59.8325,27772.0
2020-09-14 15:30:00,63.03,63.27,63.0,63.16,175458.0,59.8135,60.0412,59.785,59.9368,175458.0
2020-09-15 09:30:00,63.66,64.03,62.99,63.1,39478.0,60.4113,60.7625,59.7755,59.8799,39478.0
2020-09-15 10:00:00,63.18,63.59,63.17,63.53,13427.0,59.9558,60.3449,59.9463,60.288,13427.0
2020-09-15 10:30:00,63.56,63.61,63.39,63.56,41293.0,60.3164,60.3639,60.1551,60.3164,41293.0
2020-09-15 11:00:00,63.55,63.59,63.22,63.33,13153.0,60.3069,60.3449,59.9938,60.0982,13153.0
2020-09-15 11:30:00,63.37,63.39,63.1,63.3,7218.0,60.1361,60.1551,59.8799,60.0697,7218.0
2020-09-15 12:00:00,63.3,63.32,63.18,63.32,14097.0,60.0697,60.0887,59.9558,60.0887,14097.0
2020-09-15 12:30:00,63.36,63.43,63.28,63.35,6581.0,60.1266,60.1931,60.0507,60.1172,6581.0
2020-09-15 13:00:00,63.32,63.42,63.26,63.42,6853.0,60.0887,60.1836,60.0317,60.1836,6853.0
2020-09-15 13:30:00,63.45,63.61,63.39,63.51,7238.0,60.2121,60.3639,60.1551,60.269,7238.0
2020-09-15 14:00:00,63.5,63.62,63.49,63.6,5572.0,60.2595,60.3734,60.25,60.3544,5572.0
2020-09-15 14:30:00,63.61,63.65,63.48,63.52,9779.0,60.3639,60.4018,60.2405,60.2785,9779.0
2020-09-15 15:00:00,63.5,63.64,63.44,63.53,12214.0,60.2595,60.3924,60.2026,60.288,12214.0
2020-09-15 15:30:00,63.51,63.51,63.22,63.26,59393.0,60.269,60.269,59.9938,60.0317,59393.0
2020-09-16 09:30:00,63.7,63.75,63.03,63.47,12631.0,60.4493,60.4967,59.8135,60.231,12631.0
2020-09-16 10:00:00,63.48,63.79,63.48,63.69,6966.0,60.2405,60.5347,60.2405,60.4398,6966.0
2020-09-16 10:30:00,63.66,63.73,63.51,63.73,7093.0,60.4113,60.4778,60.269,60.4778,7093.0
2020-09-16 11:00:00,63.71,64.21,63.71,64.16,5806.0,60.4588,60.9333,60.4588,60.8858,5806.0
2020-09-16 11:30:00,64.15,64.22,64.06,64.18,9394.0,60.8763,60.9428,60.7909,60.9048,9394.0
2020-09-16 12:00:00,64.15,64.19,63.9,64.03,22944.0,60.8763,60.9143,60.6391,60.7625,22944.0
2020-09-16 12:30:00,64.02,64.07,63.88,63.99,16365.0,60.753,60.8004,60.6201,60.7245,16365.0
2020-09-16 13:00:00,63.95,64.05,63.92,63.94,9530.0,60.6865,60.7814,60.6581,60.677,9530.0
2020-09-16 13:30:00,63.94,64.06,63.9,63.9,8306.0,60.677,60.7909,60.6391,60.6391,8306.0
2020-09-16 14:00:00,63.59,64.08,63.59,64.04,22676.0,60.3449,60.8099,60.3449,60.7719,22676.0
2020-09-16 14:30:00,64.09,64.43,63.85,63.9,71123.0,60.8194,61.142,60.5916,60.6391,71123.0
2020-09-16 15:00:00,63.92,63.94,63.51,63.84,23221.0,60.6581,60.677,60.269,60.5821,23221.0
2020-09-16 15:30:00,63.81,63.97,63.51,63.65,59438.0,60.5537,60.7055,60.269,60.4018,59438.0
2020-09-17 09:30:00,62.82,63.04,62.32,62.96,6548.0,59.6142,59.823,59.1397,59.7471,6548.0
2020-09-17 10:00:00,63.02,63.67,63.02,63.51,5217.0,59.804,60.4208,59.804,60.269,5217.0
2020-09-17 10:30:00,63.64,63.93,63.63,63.78,3800.0,60.3924,60.6676,60.3829,60.5252,3800.0
2020-09-17 11:00:00,63.8,64.15,63.8,63.95,5300.0,60.5442,60.8763,60.5442,60.6865,5300.0
2020-09-17 11:30:00,63.96,64.02,63.79,63.8,8092.0,60.696,60.753,60.5347,60.5442,8092.0
2020-09-17 12:00:00,63.75,63.82,63.46,63.65,9974.0,60.4967,60.5632,60.2215,60.4018,9974.0
2020-09-17 12:30:00,63.64,63.7,63.53,63.7,13365.0,60.3924,60.4493,60.288,60.4493,13365.0
2020-09-17 13:00:00,63.68,63.81,63.64,63.8,8174.0,60.4303,60.5537,60.3924,60.5442,8174.0
2020-09-17 13:30:00,63.79,63.8,63.57,63.73,9960.0,60.5347,60.5442,60.3259,60.4778,9960.0
2020-09-17 14:00:00,63.75,63.89,63.65,63.65,10606.0,60.4967,60.6296,60.4018,60.4018,10606.0
2020-09-17 14:30:00,63.57,63.65,63.47,63.58,14444.0,60.3259,60.4018,60.231,60.3354,14444.0
2020-09-17 15:00:00,63.58,63.59,63.32,63.41,20729.0,60.3354,60.3449,60.0887,60.1741,20729.0
2020-09-17 15:30:00,63.38,63.7,63.31,63.4,71579.0,60.1456,60.4493,60.0792,60.1646,71579.0
2020-09-18 09:30:00,63.39,63.92,63.36,63.66,64249.0,60.1551,60.6581,60.1266,60.4113,64249.0
2020-09-18 10:00:00,63.44,63.81,63.33,63.77,6275.0,60.2026,60.5537,60.0982,60.5157,6275.0
2020-09-18 10:30:00,63.78,63.79,63.38,63.41,9056.0,60.5252,60.5347,60.1456,60.1741,9056.0
2020-09-18 11:00:00,63.43,63.59,63.3,63.39,5370.0,60.1931,60.3449,60.0697,60.1551,5370.0
2020-09-18 11:30:00,63.33,63.37,63.11,63.16,4301.0,60.0982,60.1361,59.8894,59.9368,4301.0
2020-09-18 12:00:00,63.01,63.06,62.7,62.74,9084.0,59.7945,59.842,59.5003,59.5383,9084.0
2020-09-18 12:30:00,62.72,62.72,62.41,62.47,7041.0,59.5193,59.5193,59.2251,59.2821,7041.0
2020-09-18 13:00:00,62.47,62.57,62.25,62.26,10850.0,59.2821,59.377,59.0733,59.0828,10850.0
2020-09-18 13:30:00,62.18,62.27,62.02,62.27,9513.0,59.0069,59.0923,58.855,59.0923,9513.0
2020-09-18 14:00:00,62.26,62.33,62.1,62.27,17994.0,59.0828,59.1492,58.9309,59.0923,17994.0
2020-09-18 14:30:00,62.23,62.23,62.07,62.19,14556.0,59.0543,59.0543,58.9025,59.0163,14556.0
2020-09-18 15:00:00,62.19,62.41,62.15,62.41,13453.0,59.0163,59.2251,58.9784,59.2251,13453.0
2020-09-18 15:30:00,62.41,62.47,61.85,62.24,88179.0,59.2251,59.2821,58.6937,59.0638,88179.0
2020-09-21 09:30:00,60.54,61.06,59.86,59.86,12188.0,57.4506,57.944,56.8053,56.8053,12188.0
2020-09-21 10:00:00,59.83,59.83,58.97,59.07,12361.0,56.7768,56.7768,55.9607,56.0556,12361.0
2020-09-21 10:30:00,59.11,59.26,58.7,59.08,10279.0,56.0935,56.2359,55.7044,56.0651,10279.0
2020-09-21 11:00:00,58.97,59.14,58.45,58.71,17604.0,55.9607,56.122,55.4672,55.7139,17604.0
2020-09-21 11:30:00,58.77,59.06,58.62,58.95,12298.0,55.7709,56.0461,55.6285,55.9417,12298.0
2020-09-21 12:00:00,58.97,59.1,58.73,58.75,15572.0,55.9607,56.084,55.7329,55.7519,15572.0
2020-09-21 12:30:00,58.71,58.82,58.29,58.37,14244.0,55.7139,55.8183,55.3154,55.3913,14244.0
2020-09-21 13:00:00,58.42,58.44,58.29,58.42,9475.0,55.4387,55.4577,55.3154,55.4387,9475.0
2020-09-21 13:30:00,58.41,58.61,58.38,58.5,15866.0,55.4292,55.619,55.4008,55.5147,15866.0
2020-09-21 14:00:00,58.49,58.62,58.36,58.57,18306.0,55.5052,55.6285,55.3818,55.5811,18306.0
2020-09-21 14:30:00,58.56,58.59,58.26,58.55,15712.0,55.5716,55.6001,55.2869,55.5621,15712.0
2020-09-21 15:00:00,58.54,59.0,58.51,58.88,19327.0,55.5526,55.9891,55.5241,55.8753,19327.0
2020-09-21 15:30:00,58.9,59.28,58.82,59.17,106849.0,55.8942,56.2549,55.8183,56.1505,106849.0
2020-09-22 09:30:00,59.42,59.75,59.07,59.18,17518.0,56.3877,56.7009,56.0556,56.16,17518.0
2020-09-22 10:00:00,58.87,59.48,58.77,59.4,18824.0,55.8658,56.4446,55.7709,56.3687,18824.0
2020-09-22 10:30:00,59.36,59.48,59.0,59.0,11201.0,56.3308,56.4446,55.9891,55.9891,11201.0
2020-09-22 11:00:00,58.98,59.17,58.9,59.0,8802.0,55.9702,56.1505,55.8942,55.9891,8802.0
2020-09-22 11:30:00,58.99,58.99,58.77,58.97,5805.0,55.9797,55.9797,55.7709,55.9607,5805.0
2020-09-22 12:00:00,58.99,59.15,58.97,59.08,12628.0,55.9797,56.1315,55.9607,56.0651,12628.0
2020-09-22 12:30:00,59.11,59.13,58.96,58.97,12106.0,56.0935,56.1125,55.9512,55.9607,12106.0
2020-09-22 13:00:00,59.0,59.27,58.95,59.25,11106.0,55.9891,56.2454,55.9417,56.2264,11106.0
2020-09-22 13:30:00,59.26,59.43,59.24,59.37,6501.0,56.2359,56.3972,56.2169,56.3403,6501.0
2020-09-22 14:00:00,59.39,59.45,59.17,59.38,13301.0,56.3592,56.4162,56.1505,56.3497,13301.0
2020-09-22 14:30:00,59.41,59.52,59.35,59.49,12316.0,56.3782,56.4826,56.3213,56.4541,12316.0
2020-09-22 15:00:00,59.5,59.63,59.38,59.6,13071.0,56.4636,56.587,56.3497,56.5585,13071.0
2020-09-22 15:30:00,59.6,59.95,59.56,59.71,98192.0,56.5585,56.8907,56.5206,56.6629,98192.0
2020-09-23 09:30:00,59.77,60.4,59.67,60.12,28562.0,56.7198,57.3177,56.6249,57.052,28562.0
2020-09-23 10:00:00,59.89,59.98,59.61,59.63,16906.0,56.8337,56.9191,56.568,56.587,16906.0
2020-09-23 10:30:00,59.6,59.7,59.36,59.53,9440.0,56.5585,56.6534,56.3308,56.4921,9440.0
2020-09-23 11:00:00,59.54,59.66,59.43,59.43,7301.0,56.5016,56.6155,56.3972,56.3972,7301.0
2020-09-23 11:30:00,59.44,59.59,59.34,59.38,4863.0,56.4067,56.549,56.3118,56.3497,4863.0
2020-09-23 12:00:00,59.36,59.49,59.29,59.43,12216.0,56.3308,56.4541,56.2643,56.3972,12216.0
2020-09-23 12:30:00,59.42,59.47,59.27,59.47,9338.0,56.3877,56.4352,56.2454,56.4352,9338.0
2020-09-23 13:00:00,59.48,59.63,59.41,59.45,37586.0,56.4446,56.587,56.3782,56.4162,37586.0
2020-09-23 13:30:00,59.45,59.49,59.33,59.38,8524.0,56.4162,56.4541,56.3023,56.3497,8524.0
2020-09-23 14:00:00,59.38,59.38,58.81,58.86,18165.0,56.3497,56.3497,55.8088,55.8563,18165.0
2020-09-23 14:30:00,58.83,58.86,58.49,58.51,19796.0,55.8278,55.8563,55.5052,55.5241,19796.0
2020-09-23 15:00:00,58.57,58.61,58.27,58.37,23579.0,55.5811,55.619,55.2964,55.3913,23579.0
2020-09-23 15:30:00,58.49,58.54,58.07,58.1,120709.0,55.5052,55.5526,55.1066,55.1351,120709.0
2020-09-24 09:30:00,58.14,58.17,57.44,57.76,34166.0,55.173,55.2015,54.5087,54.8124,34166.0
2020-09-24 10:00:00,57.74,58.58,57.66,58.24,32342.0,54.7934,55.5906,54.7175,55.2679,32342.0
2020-09-24 10:30:00,58.15,58.18,57.74,57.86,6805.0,55.1825,55.211,54.7934,54.9073,6805.0
2020-09-24 11:00:00,57.84,58.15,57.74,58.14,20876.0,54.8883,55.1825,54.7934,55.173,20876.0
2020-09-24 11:30:00,58.14,58.6,58.13,58.54,15698.0,55.173,55.6096,55.1635,55.5526,15698.0
2020-09-24 12:00:00,58.56,58.74,58.4,58.41,16959.0,55.5716,55.7424,55.4198,55.4292,16959.0
2020-09-24 12:30:00,58.37,58.44,58.13,58.44,11169.0,55.3913,55.4577,55.1635,55.4577,11169.0
2020-09-24 13:00:00,58.45,58.85,58.43,58.79,39871.0,55.4672,55.8468,55.4482,55.7899,39871.0
2020-09-24 13:30:00,58.78,59.08,58.76,58.87,53862.0,55.7804,56.0651,55.7614,55.8658,53862.0
2020-09-24 14:00:00,58.87,58.92,58.56,58.56,21954.0,55.8658,55.9132,55.5716,55.5716,21954.0
2020-09-24 14:30:00,58.55,58.65,58.08,58.08,18494.0,55.5621,55.657,55.1161,55.1161,18494.0
2020-09-24 15:00:00,58.1,58.22,57.89,57.97,26848.0,55.1351,55.2489,54.9358,55.0117,26848.0
2020-09-24 15:30:00,57.97,58.38,57.89,58.17,84475.0,55.0117,55.4008,54.9358,55.2015,84475.0
2020-09-25 09:30:00,57.54,58.11,57.42,58.11,12269.0,54.6036,55.1446,54.4898,55.1446,12269.0
2020-09-25 10:00:00,58.07,58.13,57.74,58.08,21397.0,55.1066,55.1635,54.7934,55.1161,21397.0
2020-09-25 10:30:00,58.03,58.51,57.89,58.45,71784.0,55.0686,55.5241,54.9358,55.4672,71784.0
2020-09-25 11:00:00,58.48,58.51,58.35,58.41,24207.0,55.4957,55.5241,55.3723,55.4292,24207.0
2020-09-25 11:30:00,58.43,58.55,58.12,58.21,24429.0,55.4482,55.5621,55.154,55.2395,24429.0
2020-09-25 12:00:00,58.2,58.57,58.19,58.54,15213.0,55.23,55.5811,55.2205,55.5526,15213.0
2020-09-25 12:30:00,58.54,58.65,58.45,58.61,17596.0,55.5526,55.657,55.4672,55.619,17596.0
2020-09-25 13:00:00,58.59,58.68,58.55,58.62,16898.0,55.6001,55.6855,55.5621,55.6285,16898.0
2020-09-25 13:30:00,58.62,58.68,58.58,58.63,11871.0,55.6285,55.6855,55.5906,55.638,11871.0
2020-09-25 14:00:00,58.63,58.71,58.55,58.64,12910.0,55.638,55.7139,55.5621,55.6475,12910.0
2020-09-25 14:30:00,58.63,58.64,58.52,58.56,12544.0,55.638,55.6475,55.5336,55.5716,12544.0
2020-09-25 15:00:00,58.58,58.76,58.57,58.67,55146.0,55.5906,55.7614,55.5811,55.676,55146.0
2020-09-25 15:30:00,58.67,58.69,58.26,58.3,119234.0,55.676,55.695,55.2869,55.3249,119234.0
2020-09-28 09:30:00,59.83,60.09,59.2,59.76,28583.0,56.7768,57.0235,56.1789,56.7104,28583.0
2020-09-28 10:00:00,59.78,60.19,59.6,60.04,11902.0,56.7293,57.1184,56.5585,56.9761,11902.0
2020-09-28 10:30:00,59.94,60.21,59.84,59.95,32630.0,56.8812,57.1374,56.7863,56.8907,32630.0
2020-09-28 11:00:00,60.0,60.17,59.87,60.03,28870.0,56.9381,57.0994,56.8147,56.9666,28870.0
2020-09-28 11:30:00,60.01,60.12,59.98,60.12,11471.0,56.9476,57.052,56.9191,57.052,11471.0
2020-09-28 12:00:00,60.11,60.3,60.01,60.09,44915.0,57.0425,57.2228,56.9476,57.0235,44915.0
2020-09-28 12:30:00,60.1,60.2,60.03,60.03,24206.0,57.033,57.1279,56.9666,56.9666,24206.0
2020-09-28 13:00:00,60.05,60.05,59.83,59.83,15582.0,56.9856,56.9856,56.7768,56.7768,15582.0
2020-09-28 13:30:00,59.83,59.93,59.76,59.78,13078.0,56.7768,56.8717,56.7104,56.7293,13078.0
2020-09-28 14:00:00,59.78,59.97,59.7,59.92,19296.0,56.7293,56.9096,56.6534,56.8622,19296.0
2020-09-28 14:30:00,59.95,60.22,59.95,60.17,16452.0,56.8907,57.1469,56.8907,57.0994,16452.0
2020-09-28 15:00:00,60.17,60.17,60.01,60.11,29623.0,57.0994,57.0994,56.9476,57.0425,29623.0
2020-09-28 15:30:00,60.11,60.11,59.91,59.99,77276.0,57.0425,57.0425,56.8527,56.9286,77276.0
2020-09-29 09:30:00,60.17,60.32,59.85,60.07,16147.0,57.0994,57.2418,56.7958,57.0045,16147.0
2020-09-29 10:00:00,60.02,60.41,59.94,60.35,31046.0,56.9571,57.3272,56.8812,57.2702,31046.0
2020-09-29 10:30:00,60.33,60.36,59.93,60.04,12460.0,57.2513,57.2797,56.8717,56.9761,12460.0
2020-09-29 11:00:00,59.99,60.05,59.76,59.96,24347.0,56.9286,56.9856,56.7104,56.9002,24347.0
2020-09-29 11:30:00,59.96,60.01,59.43,59.49,8199.0,56.9002,56.9476,56.3972,56.4541,8199.0
2020-09-29 12:00:00,59.47,59.73,59.38,59.73,13453.0,56.4352,56.6819,56.3497,56.6819,13453.0
2020-09-29 12:30:00,59.72,59.81,59.64,59.66,11379.0,56.6724,56.7578,56.5965,56.6155,11379.0
2020-09-29 13:00:00,59.67,59.67,59.34,59.62,25293.0,56.6249,56.6249,56.3118,56.5775,25293.0
2020-09-29 13:30:00,59.63,59.69,59.51,59.64,27451.0,56.587,56.6439,56.4731,56.5965,27451.0
2020-09-29 14:00:00,59.66,59.85,59.59,59.83,41185.0,56.6155,56.7958,56.549,56.7768,41185.0
2020-09-29 14:30:00,59.84,59.96,59.79,59.79,18882.0,56.7863,56.9002,56.7388,56.7388,18882.0
2020-09-29 15:00:00,59.8,59.82,59.67,59.75,16954.0,56.7483,56.7673,56.6249,56.7009,16954.0
2020-09-29 15:30:00,59.75,59.78,59.42,59.45,63557.0,56.7009,56.7293,56.3877,56.4162,63557.0
2020-09-30 09:30:00,59.7,59.94,59.57,59.57,16903.0,56.6534,56.8812,56.5301,56.5301,16903.0
2020-09-30 10:00:00,59.6,59.9,59.58,59.89,42114.0,56.5585,56.8432,56.5395,56.8337,42114.0
2020-09-30 10:30:00,59.87,60.31,59.84,60.09,54722.0,56.8147,57.2323,56.7863,57.0235,54722.0
2020-09-30 11:00:00,60.1,60.12,59.79,59.81,19709.0,57.033,57.052,56.7388,56.7578,19709.0
2020-09-30 11:30:00,59.79,59.84,59.64,59.69,12082.0,56.7388,56.7863,56.5965,56.6439,12082.0
2020-09-30 12:00:00,59.7,59.8,59.57,59.76,24493.0,56.6534,56.7483,56.5301,56.7104,24493.0
2020-09-30 12:30:00,59.76,59.94,59.72,59.88,20515.0,56.7104,56.8812,56.6724,56.8242,20515.0
2020-09-30 13:00:00,59.86,59.91,59.78,59.85,34292.0,56.8053,56.8527,56.7293,56.7958,34292.0
2020-09-30 13:30:00,59.87,59.92,59.71,59.74,20487.0,56.8147,56.8622,56.6629,56.6914,20487.0
2020-09-30 14:00:00,59.76,59.86,59.36,59.47,33388.0,56.7104,56.8053,56.3308,56.4352,33388.0
2020-09-30 14:30:00,59.42,59.49,58.91,59.19,29995.0,56.3877,56.4541,55.9037,56.1694,29995.0
2020-09-30 15:00:00,59.18,59.21,58.54,58.82,27801.0,56.16,56.1884,55.5526,55.8183,27801.0
2020-09-30 15:30:00,58.81,59.22,58.69,59.05,99617.0,55.8088,56.1979,55.695,56.0366,99617.0
2020-10-01 09:30:00,59.49,59.98,59.11,59.11,17630.0,56.4541,56.9191,56.0935,56.0935,17630.0
2020-10-01 10:00:00,59.13,59.13,58.54,58.64,11938.0,56.1125,56.1125,55.5526,55.6475,11938.0
2020-10-01 10:30:00,58.65,59.04,58.62,58.76,13336.0,55.657,56.0271,55.6285,55.7614,13336.0
2020-10-01 11:00:00,58.79,58.96,58.66,58.91,11610.0,55.7899,55.9512,55.6665,55.9037,11610.0
2020-10-01 11:30:00,58.9,58.95,58.73,58.91,5991.0,55.8942,55.9417,55.7329,55.9037,5991.0
2020-10-01 12:00:00,58.86,58.9,58.71,58.9,9932.0,55.8563,55.8942,55.7139,55.8942,9932.0
2020-10-01 12:30:00,58.94,59.0,58.8,58.8,13918.0,55.9322,55.9891,55.7993,55.7993,13918.0
2020-10-01 13:00:00,58.8,58.86,58.61,58.64,7349.0,55.7993,55.8563,55.619,55.6475,7349.0
2020-10-01 13:30:00,58.62,58.63,58.26,58.4,10102.0,55.6285,55.638,55.2869,55.4198,10102.0
2020-10-01 14:00:00,58.41,58.43,58.01,58.3,13944.0,55.4292,55.4482,55.0497,55.3249,13944.0
2020-10-01 14:30:00,58.35,58.53,58.35,58.39,10791.0,55.3723,55.5431,55.3723,55.4103,10791.0
2020-10-01 15:00:00,58.37,58.51,58.19,58.19,16108.0,55.3913,55.5241,55.2205,55.2205,16108.0
2020-10-01 15:30:00,58.19,58.55,58.19,58.55,61183.0,55.2205,55.5621,55.2205,55.5621,61183.0
2020-10-02 09:30:00,57.15,58.16,57.13,58.16,12690.0,54.2335,55.192,54.2146,55.192,12690.0
2020-10-02 10:00:00,58.16,58.66,58.16,58.66,13777.0,55.192,55.6665,55.192,55.6665,13777.0
2020-10-02 10:30:00,58.57,58.78,58.41,58.75,14783.0,55.5811,55.7804,55.4292,55.7519,14783.0
2020-10-02 11:00:00,58.7,59.24,58.67,59.23,9698.0,55.7044,56.2169,55.676,56.2074,9698.0
2020-10-02 11:30:00,59.25,59.26,58.99,59.02,7404.0,56.2264,56.2359,55.9797,56.0081,7404.0
2020-10-02 12:00:00,59.02,59.68,58.98,59.59,7126.0,56.0081,56.6344,55.9702,56.549,7126.0
2020-10-02 12:30:00,59.63,59.78,59.58,59.76,13201.0,56.587,56.7293,56.5395,56.7104,13201.0
2020-10-02 13:00:00,59.72,59.83,59.54,59.7,20730.0,56.6724,56.7768,56.5016,56.6534,20730.0
2020-10-02 13:30:00,59.73,59.74,59.13,59.23,17040.0,56.6819,56.6914,56.1125,56.2074,17040.0
2020-10-02 14:00:00,59.24,59.59,59.22,59.56,8018.0,56.2169,56.549,56.1979,56.5206,8018.0
2020-10-02 14:30:00,59.58,59.62,59.47,59.57,12590.0,56.5395,56.5775,56.4352,56.5301,12590.0
2020-10-02 15:00:00,59.53,59.67,59.25,59.35,15859.0,56.4921,56.6249,56.2264,56.3213,15859.0
2020-10-02 15:30:00,59.33,59.43,58.89,58.96,83429.0,56.3023,56.3972,55.8848,55.9512,83429.0
2020-10-05 09:30:00,59.91,61.03,59.87,60.57,39948.0,56.8527,57.9155,56.8147,57.479,39948.0
2020-10-05 10:00:00,60.65,60.86,60.33,60.73,19074.0,57.5549,57.7542,57.2513,57.6309,19074.0
2020-10-05 10:30:00,60.7,60.96,60.62,60.79,15097.0,57.6024,57.8491,57.5265,57.6878,15097.0
2020-10-05 11:00:00,60.75,60.84,60.59,60.59,13632.0,57.6498,57.7352,57.498,57.498,13632.0
2020-10-05 11:30:00,60.59,60.65,60.37,60.46,5907.0,57.498,57.5549,57.2892,57.3746,5907.0
2020-10-05 12:00:00,60.46,60.64,60.45,60.55,9547.0,57.3746,57.5454,57.3651,57.46,9547.0
2020-10-05 12:30:00,60.56,60.7,60.5,60.54,7949.0,57.4695,57.6024,57.4126,57.4506,7949.0
2020-10-05 13:00:00,60.54,60.6,60.45,60.55,8531.0,57.4506,57.5075,57.3651,57.46,8531.0
2020-10-05 13:30:00,60.63,60.69,60.54,60.57,55108.0,57.536,57.5929,57.4506,57.479,55108.0
2020-10-05 14:00:00,60.56,60.6,60.33,60.46,6819.0,57.4695,57.5075,57.2513,57.3746,6819.0
2020-10-05 14:30:00,60.5,60.63,60.42,60.54,8320.0,57.4126,57.536,57.3367,57.4506,8320.0
2020-10-05 15:00:00,60.59,60.78,60.57,60.67,30451.0,57.498,57.6783,57.479,57.5739,30451.0
2020-10-05 15:30:00,60.67,60.77,60.59,60.63,92583.0,57.5739,57.6688,57.498,57.536,92583.0
2020-10-06 09:30:00,60.89,61.1,60.18,60.3,8942.0,57.7827,57.982,57.1089,57.2228,8942.0
2020-10-06 10:00:00,60.32,61.2,60.15,61.01,25898.0,57.2418,58.0769,57.0805,57.8966,25898.0
2020-10-06 10:30:00,61.07,61.2,60.88,61.16,74256.0,57.9535,58.0769,57.7732,58.0389,74256.0
2020-10-06 11:00:00,61.16,61.5,61.11,61.42,13917.0,58.0389,58.3616,57.9915,58.2856,13917.0
2020-10-06 11:30:00,61.36,61.67,61.36,61.41,16603.0,58.2287,58.5229,58.2287,58.2762,16603.0
2020-10-06 12:00:00,61.44,61.61,61.39,61.57,2604.0,58.3046,58.4659,58.2572,58.428,2604.0
2020-10-06 12:30:00,61.59,61.85,61.51,61.85,7734.0,58.447,58.6937,58.3711,58.6937,7734.0
2020-10-06 13:00:00,61.87,62.09,61.86,62.0,8545.0,58.7127,58.9215,58.7032,58.836,8545.0
2020-10-06 13:30:00,62.0,62.23,61.99,62.16,6653.0,58.836,59.0543,58.8266,58.9879,6653.0
2020-10-06 14:00:00,62.15,62.32,62.1,62.27,9469.0,58.9784,59.1397,58.9309,59.0923,9469.0
2020-10-06 14:30:00,62.27,62.5,61.29,61.59,22319.0,59.0923,59.3105,58.1623,58.447,22319.0
2020-10-06 15:00:00,61.51,61.55,60.98,61.14,23126.0,58.3711,58.409,57.8681,58.0199,23126.0
2020-10-06 15:30:00,61.14,61.46,60.69,60.9,87024.0,58.0199,58.3236,57.5929,57.7922,87024.0
2020-10-07 09:30:00,61.8,62.78,61.75,62.77,12501.0,58.6463,59.5762,58.5988,59.5668,12501.0
2020-10-07 10:00:00,62.65,62.92,62.31,62.8,14203.0,59.4529,59.7091,59.1302,59.5952,14203.0
2020-10-07 10:30:00,62.79,62.79,62.45,62.49,7405.0,59.5857,59.5857,59.2631,59.301,7405.0
2020-10-07 11:00:00,62.51,62.53,62.14,62.34,13206.0,59.32,59.339,58.9689,59.1587,13206.0
2020-10-07 11:30:00,62.34,62.48,62.26,62.34,11837.0,59.1587,59.2916,59.0828,59.1587,11837.0
2020-10-07 12:00:00,62.33,62.33,62.1,62.13,4514.0,59.1492,59.1492,58.9309,58.9594,4514.0
2020-10-07 12:30:00,62.12,62.15,61.83,61.88,12125.0,58.9499,58.9784,58.6747,58.7222,12125.0
2020-10-07 13:00:00,61.92,61.95,61.74,61.74,3526.0,58.7601,58.7886,58.5893,58.5893,3526.0
2020-10-07 13:30:00,61.78,62.16,61.78,62.07,7751.0,58.6273,58.9879,58.6273,58.9025,7751.0
2020-10-07 14:00:00,62.1,62.48,62.05,62.43,13585.0,58.9309,59.2916,58.8835,59.2441,13585.0
2020-10-07 14:30:00,62.43,62.69,62.36,62.53,19468.0,59.2441,59.4908,59.1777,59.339,19468.0
2020-10-07 15:00:00,62.52,62.73,62.49,62.62,23299.0,59.3295,59.5288,59.301,59.4244,23299.0
2020-10-07 15:30:00,62.63,62.9,62.54,62.65,65855.0,59.4339,59.6901,59.3485,59.4529,65855.0
2020-10-08 09:30:00,63.0,63.25,62.71,62.78,5112.0,59.785,60.0223,59.5098,59.5762,5112.0
2020-10-08 10:00:00,62.84,62.93,62.59,62.79,6194.0,59.6332,59.7186,59.3959,59.5857,6194.0
2020-10-08 10:30:00,62.84,63.08,62.72,62.72,8027.0,59.6332,59.8609,59.5193,59.5193,8027.0
2020-10-08 11:00:00,62.69,63.13,62.68,62.95,44017.0,59.4908,59.9084,59.4813,59.7376,44017.0
2020-10-08 11:30:00,62.92,62.97,62.73,62.9,15798.0,59.7091,59.7565,59.5288,59.6901,15798.0
2020-10-08 12:00:00,62.91,63.11,62.85,63.06,11180.0,59.6996,59.8894,59.6427,59.842,11180.0
2020-10-08 12:30:00,63.03,63.18,63.01,63.08,8715.0,59.8135,59.9558,59.7945,59.8609,8715.0
2020-10-08 13:00:00,63.13,63.19,63.0,63.11,11302.0,59.9084,59.9653,59.785,59.8894,11302.0
2020-10-08 13:30:00,63.16,63.28,63.09,63.25,5337.0,59.9368,60.0507,59.8704,60.0223,5337.0
2020-10-08 14:00:00,63.29,63.43,63.17,63.3,11719.0,60.0602,60.1931,59.9463,60.0697,11719.0
2020-10-08 14:30:00,63.29,63.38,63.21,63.35,11895.0,60.0602,60.1456,59.9843,60.1172,11895.0
2020-10-08 15:00:00,63.32,63.4,63.24,63.32,14148.0,60.0887,60.1646,60.0128,60.0887,14148.0
2020-10-08 15:30:00,63.35,63.44,63.26,63.31,52871.0,60.1172,60.2026,60.0317,60.0792,52871.0
2020-10-09 09:30:00,64.08,64.29,63.75,64.11,9567.0,60.8099,61.0092,60.4967,60.8384,9567.0
2020-10-09 10:00:00,64.05,64.23,63.87,63.99,17834.0,60.7814,60.9522,60.6106,60.7245,17834.0
2020-10-09 10:30:00,63.98,64.02,63.77,63.82,20827.0,60.715,60.753,60.5157,60.5632,20827.0
2020-10-09 11:00:00,63.81,63.97,63.56,63.69,14448.0,60.5537,60.7055,60.3164,60.4398,14448.0
2020-10-09 11:30:00,63.69,64.32,63.62,64.25,23557.0,60.4398,61.0377,60.3734,60.9712,23557.0
2020-10-09 12:00:00,64.25,64.88,64.24,64.75,33117.0,60.9712,61.5691,60.9617,61.4457,33117.0
2020-10-09 12:30:00,64.75,64.89,64.7,64.75,30316.0,61.4457,61.5786,61.3983,61.4457,30316.0
2020-10-09 13:00:00,64.79,64.83,64.57,64.6,62106.0,61.4837,61.5216,61.2749,61.3034,62106.0
2020-10-09 13:30:00,64.6,65.06,64.57,64.75,156291.0,61.3034,61.7399,61.2749,61.4457,156291.0
2020-10-09 14:00:00,64.73,64.79,64.39,64.49,27654.0,61.4267,61.4837,61.1041,61.199,27654.0
2020-10-09 14:30:00,64.5,64.68,64.38,64.68,20168.0,61.2085,61.3793,61.0946,61.3793,20168.0
2020-10-09 15:00:00,64.63,64.76,64.55,64.7,22422.0,61.3318,61.4552,61.2559,61.3983,22422.0
2020-10-09 15:30:00,64.7,64.7,64.18,64.28,140447.0,61.3983,61.3983,60.9048,60.9997,140447.0
2020-10-12 09:30:00,64.66,64.66,63.84,64.36,17810.0,61.3603,61.3603,60.5821,61.0756,17810.0
2020-10-12 10:00:00,64.39,64.71,64.02,64.18,27913.0,61.1041,61.4078,60.753,60.9048,27913.0
2020-10-12 10:30:00,64.16,64.16,63.5,63.5,7743.0,60.8858,60.8858,60.2595,60.2595,7743.0
2020-10-12 11:00:00,63.5,63.88,63.49,63.75,10266.0,60.2595,60.6201,60.25,60.4967,10266.0
2020-10-12 11:30:00,63.66,63.75,63.6,63.69,6252.0,60.4113,60.4967,60.3544,60.4398,6252.0
2020-10-12 12:00:00,63.65,63.68,63.52,63.68,10634.0,60.4018,60.4303,60.2785,60.4303,10634.0
2020-10-12 12:30:00,63.69,63.69,63.54,63.56,3522.0,60.4398,60.4398,60.2975,60.3164,3522.0
2020-10-12 13:00:00,63.53,63.93,63.49,63.87,30877.0,60.288,60.6676,60.25,60.6106,30877.0
2020-10-12 13:30:00,63.84,63.84,63.63,63.68,5072.0,60.5821,60.5821,60.3829,60.4303,5072.0
2020-10-12 14:00:00,63.68,63.75,63.52,63.59,5843.0,60.4303,60.4967,60.2785,60.3449,5843.0
2020-10-12 14:30:00,63.59,63.72,63.53,63.69,8174.0,60.3449,60.4683,60.288,60.4398,8174.0
2020-10-12 15:00:00,63.72,63.93,63.71,63.87,12340.0,60.4683,60.6676,60.4588,60.6106,12340.0
2020-10-12 15:30:00,63.88,64.0,63.73,63.95,71254.0,60.6201,60.734,60.4778,60.6865,71254.0
2020-10-13 09:30:00,63.82,64.23,63.43,63.69,21228.0,60.5632,60.9522,60.1931,60.4398,21228.0
2020-10-13 10:00:00,63.81,64.02,63.41,63.61,12839.0,60.5537,60.753,60.1741,60.3639,12839.0
2020-10-13 10:30:00,63.7,64.01,63.39,63.55,55893.0,60.4493,60.7435,60.1551,60.3069,55893.0
2020-10-13 11:00:00,63.57,63.71,63.13,63.13,12131.0,60.3259,60.4588,59.9084,59.9084,12131.0
2020-10-13 11:30:00,63.23,63.24,62.86,63.03,14342.0,60.0033,60.0128,59.6522,59.8135,14342.0
2020-10-13 12:00:00,62.96,63.4,62.95,63.31,66595.0,59.7471,60.1646,59.7376,60.0792,66595.0
2020-10-13 12:30:00,63.06,63.48,63.06,63.42,2210.0,59.842,60.2405,59.842,60.1836,2210.0
2020-10-13 13:00:00,63.43,63.45,63.2,63.34,3138.0,60.1931,60.2121,59.9748,60.1077,3138.0
2020-10-13 13:30:00,63.45,63.57,63.43,63.46,40833.0,60.2121,60.3259,60.1931,60.2215,40833.0
2020-10-13 14:00:00,63.46,63.48,63.26,63.26,4971.0,60.2215,60.2405,60.0317,60.0317,4971.0
2020-10-13 14:30:00,63.18,63.26,62.93,62.97,3912.0,59.9558,60.0317,59.7186,59.7565,3912.0
2020-10-13 15:00:00,63.02,63.23,62.99,63.23,11351.0,59.804,60.0033,59.7755,60.0033,11351.0
2020-10-13 15:30:00,63.18,63.23,63.07,63.09,34824.0,59.9558,60.0033,59.8514,59.8704,34824.0
2020-10-14 09:30:00,64.39,64.7,63.95,64.45,16742.0,61.1041,61.3983,60.6865,61.161,16742.0
2020-10-14 10:00:00,64.45,64.64,64.26,64.46,6326.0,61.161,61.3413,60.9807,61.1705,6326.0
2020-10-14 10:30:00,64.47,64.47,64.18,64.18,6404.0,61.18,61.18,60.9048,60.9048,6404.0
2020-10-14 11:00:00,64.25,64.25,64.04,64.25,2607.0,60.9712,60.9712,60.7719,60.9712,2607.0
2020-10-14 11:30:00,64.24,64.25,63.81,63.81,2903.0,60.9617,60.9712,60.5537,60.5537,2903.0
2020-10-14 12:00:00,63.88,64.1,63.82,63.94,3358.0,60.6201,60.8289,60.5632,60.677,3358.0
2020-10-14 12:30:00,63.99,64.06,63.87,64.06,4014.0,60.7245,60.7909,60.6106,60.7909,4014.0
2020-10-14 13:00:00,64.05,64.12,63.93,63.95,6007.0,60.7814,60.8479,60.6676,60.6865,6007.0
2020-10-14 13:30:00,63.98,63.98,63.8,63.86,12600.0,60.715,60.715,60.5442,60.6011,12600.0
2020-10-14 14:00:00,63.79,63.9,63.78,63.78,3256.0,60.5347,60.6391,60.5252,60.5252,3256.0
2020-10-14 14:30:00,63.77,63.77,63.54,63.6,15452.0,60.5157,60.5157,60.2975,60.3544,15452.0
2020-10-14 15:00:00,63.61,63.81,63.58,63.72,8443.0,60.3639,60.5537,60.3354,60.4683,8443.0
2020-10-14 15:30:00,63.7,63.8,63.49,63.49,23627.0,60.4493,60.5442,60.25,60.25,23627.0
2020-10-15 09:30:00,62.45,63.06,62.45,62.94,15502.0,59.2631,59.842,59.2631,59.7281,15502.0
2020-10-15 10:00:00,63.13,63.13,62.86,62.97,2824.0,59.9084,59.9084,59.6522,59.7565,2824.0
2020-10-15 10:30:00,62.99,63.09,62.91,63.07,2154.0,59.7755,59.8704,59.6996,59.8514,2154.0
2020-10-15 11:00:00,63.13,63.24,62.93,63.04,2824.0,59.9084,60.0128,59.7186,59.823,2824.0
2020-10-15 11:30:00,63.13,63.56,63.13,63.4,16225.0,59.9084,60.3164,59.9084,60.1646,16225.0
2020-10-15 12:00:00,63.39,63.48,63.25,63.44,6101.0,60.1551,60.2405,60.0223,60.2026,6101.0
2020-10-15 12:30:00,63.43,63.57,63.37,63.51,5433.0,60.1931,60.3259,60.1361,60.269,5433.0
2020-10-15 13:00:00,63.55,63.84,63.49,63.77,7364.0,60.3069,60.5821,60.25,60.5157,7364.0
2020-10-15 13:30:00,63.78,63.78,63.62,63.71,5303.0,60.5252,60.5252,60.3734,60.4588,5303.0
2020-10-15 14:00:00,63.8,63.97,63.74,63.9,13528.0,60.5442,60.7055,60.4873,60.6391,13528.0
2020-10-15 14:30:00,63.9,63.9,63.77,63.79,2493.0,60.6391,60.6391,60.5157,60.5347,2493.0
2020-10-15 15:00:00,63.85,64.15,63.84,64.15,16372.0,60.5916,60.8763,60.5821,60.8763,16372.0
2020-10-15 15:30:00,64.16,64.28,64.05,64.16,25337.0,60.8858,60.9997,60.7814,60.8858,25337.0
2020-10-16 09:30:00,64.35,64.35,64.0,64.18,9247.0,61.0661,61.0661,60.734,60.9048,9247.0
2020-10-16 10:00:00,64.15,64.45,63.95,64.45,7119.0,60.8763,61.161,60.6865,61.161,7119.0
2020-10-16 10:30:00,64.44,64.5,64.36,64.47,5523.0,61.1515,61.2085,61.0756,61.18,5523.0
2020-10-16 11:00:00,64.5,64.6,64.37,64.47,6573.0,61.2085,61.3034,61.0851,61.18,6573.0
2020-10-16 11:30:00,64.42,64.59,64.42,64.52,6908.0,61.1325,61.2939,61.1325,61.2274,6908.0
2020-10-16 12:00:00,64.43,64.49,64.28,64.48,2700.0,61.142,61.199,60.9997,61.1895,2700.0
2020-10-16 12:30:00,64.51,64.51,64.18,64.34,6620.0,61.218,61.218,60.9048,61.0566,6620.0
2020-10-16 13:00:00,64.42,64.69,64.39,64.69,6525.0,61.1325,61.3888,61.1041,61.3888,6525.0
2020-10-16 13:30:00,64.69,64.77,64.64,64.7,8810.0,61.3888,61.4647,61.3413,61.3983,8810.0
2020-10-16 14:00:00,64.73,64.97,64.73,64.9,7960.0,61.4267,61.6545,61.4267,61.5881,7960.0
2020-10-16 14:30:00,64.87,64.94,64.8,64.84,7957.0,61.5596,61.626,61.4932,61.5311,7957.0
2020-10-16 15:00:00,64.83,64.83,64.58,64.62,7719.0,61.5216,61.5216,61.2844,61.3223,7719.0
2020-10-16 15:30:00,64.63,64.77,64.56,64.65,87197.0,61.3318,61.4647,61.2654,61.3508,87197.0
2020-10-19 09:30:00,64.64,65.05,64.49,64.82,5536.0,61.3413,61.7304,61.199,61.5121,5536.0
2020-10-19 10:00:00,64.81,64.82,64.44,64.72,6447.0,61.5026,61.5121,61.1515,61.4172,6447.0
2020-10-19 10:30:00,64.82,64.91,64.69,64.87,6503.0,61.5121,61.5975,61.3888,61.5596,6503.0
2020-10-19 11:00:00,64.77,64.86,64.45,64.59,40711.0,61.4647,61.5501,61.161,61.2939,40711.0
2020-10-19 11:30:00,64.7,64.72,64.4,64.56,20673.0,61.3983,61.4172,61.1136,61.2654,20673.0
2020-10-19 12:00:00,64.53,64.75,64.53,64.7,12143.0,61.2369,61.4457,61.2369,61.3983,12143.0
2020-10-19 12:30:00,64.71,64.91,64.66,64.85,15577.0,61.4078,61.5975,61.3603,61.5406,15577.0
2020-10-19 13:00:00,64.83,64.96,64.79,64.79,15930.0,61.5216,61.645,61.4837,61.4837,15930.0
2020-10-19 13:30:00,64.82,64.86,64.7,64.73,16278.0,61.5121,61.5501,61.3983,61.4267,16278.0
2020-10-19 14:00:00,64.72,64.76,64.58,64.74,23375.0,61.4172,61.4552,61.2844,61.4362,23375.0
2020-10-19 14:30:00,64.68,64.68,64.15,64.15,34310.0,61.3793,61.3793,60.8763,60.8763,34310.0
2020-10-19 15:00:00,64.03,64.07,63.8,64.01,18906.0,60.7625,60.8004,60.5442,60.7435,18906.0
2020-10-19 15:30:00,64.08,64.28,63.88,63.95,115068.0,60.8099,60.9997,60.6201,60.6865,115068.0
2020-10-20 09:30:00,64.49,65.39,64.49,65.35,22361.0,61.199,62.053,61.199,62.0151,22361.0
2020-10-20 10:00:00,65.4,65.58,65.05,65.53,11625.0,62.0625,62.2334,61.7304,62.1859,11625.0
2020-10-20 10:30:00,65.56,65.98,65.39,65.79,22119.0,62.2144,62.6129,62.053,62.4326,22119.0
2020-10-20 11:00:00,65.79,65.79,65.37,65.59,10850.0,62.4326,62.4326,62.0341,62.2428,10850.0
2020-10-20 11:30:00,65.65,65.95,65.56,65.81,16892.0,62.2998,62.5845,62.2144,62.4516,16892.0
2020-10-20 12:00:00,65.78,66.1,65.66,66.0,38292.0,62.4231,62.7268,62.3093,62.6319,38292.0
2020-10-20 12:30:00,65.98,66.39,65.97,66.15,15927.0,62.6129,63.002,62.6035,62.7743,15927.0
2020-10-20 13:00:00,66.15,66.77,66.14,66.61,74835.0,62.7743,63.3626,62.7648,63.2108,74835.0
2020-10-20 13:30:00,66.61,66.74,66.5,66.65,19715.0,63.2108,63.3342,63.1064,63.2487,19715.0
2020-10-20 14:00:00,66.62,66.62,66.16,66.37,38194.0,63.2203,63.2203,62.7838,62.983,38194.0
2020-10-20 14:30:00,66.37,66.47,65.57,65.68,117884.0,62.983,63.0779,62.2239,62.3282,117884.0
2020-10-20 15:00:00,65.72,65.85,65.43,65.81,20235.0,62.3662,62.4896,62.091,62.4516,20235.0
2020-10-20 15:30:00,65.82,65.94,65.32,65.5,130542.0,62.4611,62.575,61.9866,62.1574,130542.0
2020-10-21 09:30:00,65.25,66.13,65.25,65.94,3730.0,61.9202,62.7553,61.9202,62.575,3730.0
2020-10-21 10:00:00,65.92,66.42,65.78,66.28,16455.0,62.556,63.0305,62.4231,62.8976,16455.0
2020-10-21 10:30:00,66.12,66.23,65.76,65.81,22272.0,62.7458,62.8502,62.4042,62.4516,22272.0
2020-10-21 11:00:00,65.87,65.9,65.38,65.67,6248.0,62.5086,62.537,62.0436,62.3188,6248.0
2020-10-21 11:30:00,65.7,66.08,65.7,66.08,26852.0,62.3472,62.7078,62.3472,62.7078,26852.0
2020-10-21 12:00:00,66.11,66.28,65.75,66.08,16378.0,62.7363,62.8976,62.3947,62.7078,16378.0
2020-10-21 12:30:00,66.1,66.1,65.75,65.94,11428.0,62.7268,62.7268,62.3947,62.575,11428.0
2020-10-21 13:00:00,65.96,65.96,65.53,65.61,9766.0,62.594,62.594,62.1859,62.2618,9766.0
2020-10-21 13:30:00,65.6,65.82,65.51,65.59,6334.0,62.2523,62.4611,62.1669,62.2428,6334.0
2020-10-21 14:00:00,65.53,65.76,65.53,65.68,8034.0,62.1859,62.4042,62.1859,62.3282,8034.0
2020-10-21 14:30:00,65.66,65.9,65.63,65.87,6813.0,62.3093,62.537,62.2808,62.5086,6813.0
2020-10-21 15:00:00,65.87,65.87,65.64,65.67,8538.0,62.5086,62.5086,62.2903,62.3188,8538.0
2020-10-21 15:30:00,65.67,65.67,65.06,65.07,72608.0,62.3188,62.3188,61.7399,61.7494,72608.0
2020-10-22 09:30:00,65.04,65.81,65.04,65.74,8777.0,61.7209,62.4516,61.7209,62.3852,8777.0
2020-10-22 10:00:00,65.74,66.07,65.64,65.88,9144.0,62.3852,62.6983,62.2903,62.518,9144.0
2020-10-22 10:30:00,65.83,66.03,65.65,65.85,47199.0,62.4706,62.6604,62.2998,62.4896,47199.0
2020-10-22 11:00:00,65.82,66.3,65.82,66.02,10028.0,62.4611,62.9166,62.4611,62.6509,10028.0
2020-10-22 11:30:00,65.91,66.02,65.7,65.82,5881.0,62.5465,62.6509,62.3472,62.4611,5881.0
2020-10-22 12:00:00,65.83,65.97,65.67,65.97,7111.0,62.4706,62.6035,62.3188,62.6035,7111.0
2020-10-22 12:30:00,65.98,66.2,65.94,66.2,16917.0,62.6129,62.8217,62.575,62.8217,16917.0
2020-10-22 13:00:00,66.2,66.38,66.17,66.23,29452.0,62.8217,62.9925,62.7932,62.8502,29452.0
2020-10-22 13:30:00,66.29,66.34,66.16,66.34,8106.0,62.9071,62.9546,62.7838,62.9546,8106.0
2020-10-22 14:00:00,66.26,66.46,66.26,66.31,5196.0,62.8787,63.0684,62.8787,62.9261,5196.0
2020-10-22 14:30:00,66.34,66.37,66.22,66.26,6129.0,62.9546,62.983,62.8407,62.8787,6129.0
2020-10-22 15:00:00,66.23,66.51,66.22,66.44,11716.0,62.8502,63.1159,62.8407,63.0495,11716.0
2020-10-22 15:30:00,66.44,66.47,66.14,66.27,44959.0,63.0495,63.0779,62.7648,62.8881,44959.0
2020-10-23 09:30:00,66.89,67.0,66.36,66.5,12263.0,63.4765,63.5809,62.9735,63.1064,12263.0
2020-10-23 10:00:00,66.48,66.56,66.04,66.17,23597.0,63.0874,63.1633,62.6699,62.7932,23597.0
2020-10-23 10:30:00,66.25,66.55,66.25,66.33,62914.0,62.8692,63.1539,62.8692,62.9451,62914.0
2020-10-23 11:00:00,66.33,66.43,66.21,66.4,10934.0,62.9451,63.04,62.8312,63.0115,10934.0
2020-10-23 11:30:00,66.42,66.6,66.32,66.35,9392.0,63.0305,63.2013,62.9356,62.9641,9392.0
2020-10-23 12:00:00,66.34,66.52,66.0,66.02,37039.0,62.9546,63.1254,62.6319,62.6509,37039.0
2020-10-23 12:30:00,66.01,66.09,65.73,65.73,9842.0,62.6414,62.7173,62.3757,62.3757,9842.0
2020-10-23 13:00:00,65.74,66.12,65.69,66.12,10989.0,62.3852,62.7458,62.3377,62.7458,10989.0
2020-10-23 13:30:00,66.08,66.34,66.08,66.33,5560.0,62.7078,62.9546,62.7078,62.9451,5560.0
2020-10-23 14:00:00,66.36,66.56,66.23,66.51,9921.0,62.9735,63.1633,62.8502,63.1159,9921.0
2020-10-23 14:30:00,66.51,66.54,66.37,66.44,7518.0,63.1159,63.1444,62.983,63.0495,7518.0
2020-10-23 15:00:00,66.47,66.62,66.44,66.51,10713.0,63.0779,63.2203,63.0495,63.1159,10713.0
2020-10-23 15:30:00,66.51,66.57,66.18,66.35,102844.0,63.1159,63.1728,62.8027,62.9641,102844.0
2020-10-26 09:30:00,65.48,65.95,64.58,64.65,19611.0,62.1385,62.5845,61.2844,61.3508,19611.0
2020-10-26 10:00:00,64.61,64.67,64.3,64.38,6604.0,61.3129,61.3698,61.0187,61.0946,6604.0
2020-10-26 10:30:00,64.37,64.55,64.26,64.34,8458.0,61.0851,61.2559,60.9807,61.0566,8458.0
2020-10-26 11:00:00,64.33,64.61,64.26,64.51,6644.0,61.0471,61.3129,60.9807,61.218,6644.0
2020-10-26 11:30:00,64.51,64.69,64.41,64.69,3500.0,61.218,61.3888,61.1231,61.3888,3500.0
2020-10-26 12:00:00,64.63,64.63,64.38,64.48,4300.0,61.3318,61.3318,61.0946,61.1895,4300.0
2020-10-26 12:30:00,64.56,64.56,64.36,64.47,6507.0,61.2654,61.2654,61.0756,61.18,6507.0
2020-10-26 13:00:00,64.5,64.52,64.11,64.25,6636.0,61.2085,61.2274,60.8384,60.9712,6636.0
2020-10-26 13:30:00,64.23,64.45,64.12,64.45,17553.0,60.9522,61.161,60.8479,61.161,17553.0
2020-10-26 14:00:00,64.46,64.86,64.46,64.86,14215.0,61.1705,61.5501,61.1705,61.5501,14215.0
2020-10-26 14:30:00,64.84,64.84,64.37,64.37,6372.0,61.5311,61.5311,61.0851,61.0851,6372.0
2020-10-26 15:00:00,64.39,64.46,64.23,64.43,14704.0,61.1041,61.1705,60.9522,61.142,14704.0
2020-10-26 15:30:00,64.46,64.84,64.27,64.69,95294.0,61.1705,61.5311,60.9902,61.3888,95294.0
2020-10-27 09:30:00,64.28,64.46,64.13,64.3,13258.0,60.9997,61.1705,60.8573,61.0187,13258.0
2020-10-27 10:00:00,64.29,64.62,64.07,64.16,8748.0,61.0092,61.3223,60.8004,60.8858,8748.0
2020-10-27 10:30:00,64.16,64.16,63.68,64.06,18735.0,60.8858,60.8858,60.4303,60.7909,18735.0
2020-10-27 11:00:00,63.99,64.09,63.49,63.58,8899.0,60.7245,60.8194,60.25,60.3354,8899.0
2020-10-27 11:30:00,63.54,63.54,63.09,63.3,16593.0,60.2975,60.2975,59.8704,60.0697,16593.0
2020-10-27 12:00:00,63.3,63.58,63.26,63.5,10409.0,60.0697,60.3354,60.0317,60.2595,10409.0
2020-10-27 12:30:00,63.54,63.54,63.27,63.35,11298.0,60.2975,60.2975,60.0412,60.1172,11298.0
2020-10-27 13:00:00,63.36,63.44,63.25,63.44,13501.0,60.1266,60.2026,60.0223,60.2026,13501.0
2020-10-27 13:30:00,63.46,63.58,63.37,63.52,5765.0,60.2215,60.3354,60.1361,60.2785,5765.0
2020-10-27 14:00:00,63.55,63.61,63.23,63.37,16931.0,60.3069,60.3639,60.0033,60.1361,16931.0
2020-10-27 14:30:00,63.38,63.45,63.14,63.24,25281.0,60.1456,60.2121,59.9179,60.0128,25281.0
2020-10-27 15:00:00,63.24,63.31,63.13,63.31,10591.0,60.0128,60.0792,59.9084,60.0792,10591.0
2020-10-27 15:30:00,63.28,63.38,62.81,62.95,76646.0,60.0507,60.1456,59.6047,59.7376,76646.0
2020-10-28 09:30:00,61.52,62.06,61.35,61.84,5339.0,58.3805,58.893,58.2192,58.6842,5339.0
2020-10-28 10:00:00,61.93,62.7,61.88,62.23,42349.0,58.7696,59.5003,58.7222,59.0543,42349.0
2020-10-28 10:30:00,62.25,62.3,61.31,61.44,34017.0,59.0733,59.1207,58.1813,58.3046,34017.0
2020-10-28 11:00:00,61.41,61.61,61.21,61.35,18283.0,58.2762,58.4659,58.0864,58.2192,18283.0
2020-10-28 11:30:00,61.36,62.02,61.31,61.93,5474.0,58.2287,58.855,58.1813,58.7696,5474.0
2020-10-28 12:00:00,61.97,62.09,61.4,61.56,12576.0,58.8076,58.9215,58.2667,58.4185,12576.0
2020-10-28 12:30:00,61.62,61.67,61.31,61.41,9358.0,58.4754,58.5229,58.1813,58.2762,9358.0
2020-10-28 13:00:00,61.45,61.49,61.2,61.39,11955.0,58.3141,58.3521,58.0769,58.2572,11955.0
2020-10-28 13:30:00,61.36,61.43,61.14,61.23,11804.0,58.2287,58.2951,58.0199,58.1053,11804.0
2020-10-28 14:00:00,61.19,61.36,61.05,61.33,10288.0,58.0674,58.2287,57.9345,58.2002,10288.0
2020-10-28 14:30:00,61.32,61.32,61.05,61.25,12939.0,58.1907,58.1907,57.9345,58.1243,12939.0
2020-10-28 15:00:00,61.26,61.38,61.07,61.33,17408.0,58.1338,58.2477,57.9535,58.2002,17408.0
2020-10-28 15:30:00,61.36,61.56,60.64,60.93,88774.0,58.2287,58.4185,57.5454,57.8206,88774.0
2020-10-29 09:30:00,60.48,61.61,60.24,61.35,29313.0,57.3936,58.4659,57.1659,58.2192,29313.0
2020-10-29 10:00:00,61.35,62.09,61.35,62.09,38891.0,58.2192,58.9215,58.2192,58.9215,38891.0
2020-10-29 10:30:00,62.09,62.93,62.08,62.71,59213.0,58.9215,59.7186,58.912,59.5098,59213.0
2020-10-29 11:00:00,62.74,62.87,62.11,62.43,48161.0,59.5383,59.6616,58.9404,59.2441,48161.0
2020-10-29 11:30:00,62.38,62.38,61.66,61.7,24928.0,59.1967,59.1967,58.5134,58.5514,24928.0
2020-10-29 12:00:00,61.85,61.96,61.64,61.87,15231.0,58.6937,58.7981,58.4944,58.7127,15231.0
2020-10-29 12:30:00,61.86,62.19,61.86,61.96,14817.0,58.7032,59.0163,58.7032,58.7981,14817.0
2020-10-29 13:00:00,61.9,61.96,61.64,61.96,14774.0,58.7411,58.7981,58.4944,58.7981,14774.0
2020-10-29 13:30:00,61.96,62.72,61.92,62.71,48352.0,58.7981,59.5193,58.7601,59.5098,48352.0
2020-10-29 14:00:00,62.71,63.07,62.69,63.02,26190.0,59.5098,59.8514,59.4908,59.804,26190.0
2020-10-29 14:30:00,62.93,62.96,62.49,62.81,32917.0,59.7186,59.7471,59.301,59.6047,32917.0
2020-10-29 15:00:00,62.81,63.04,62.65,62.91,28372.0,59.6047,59.823,59.4529,59.6996,28372.0
2020-10-29 15:30:00,63.01,63.08,62.47,62.78,100540.0,59.7945,59.8609,59.2821,59.5762,100540.0
2020-10-30 09:30:00,61.52,61.52,59.71,60.45,53178.0,58.3805,58.3805,56.6629,57.3651,53178.0
2020-10-30 10:00:00,60.19,61.6,59.82,60.74,194516.0,57.1184,58.4565,56.7673,57.6403,194516.0
2020-10-30 10:30:00,60.74,60.85,59.23,59.67,52403.0,57.6403,57.7447,56.2074,56.6249,52403.0
2020-10-30 11:00:00,59.79,60.97,59.79,60.61,53528.0,56.7388,57.8586,56.7388,57.517,53528.0
2020-10-30 11:30:00,60.47,60.62,60.19,60.53,31522.0,57.3841,57.5265,57.1184,57.4411,31522.0
2020-10-30 12:00:00,60.52,60.95,60.41,60.91,32640.0,57.4316,57.8396,57.3272,57.8017,32640.0
2020-10-30 12:30:00,60.89,60.99,60.68,60.73,25787.0,57.7827,57.8776,57.5834,57.6309,25787.0
2020-10-30 13:00:00,60.65,60.99,60.64,60.99,16984.0,57.5549,57.8776,57.5454,57.8776,16984.0
2020-10-30 13:30:00,60.86,61.0,60.28,60.69,26900.0,57.7542,57.8871,57.2038,57.5929,26900.0
2020-10-30 14:00:00,60.67,61.19,60.64,60.71,24102.0,57.5739,58.0674,57.5454,57.6119,24102.0
2020-10-30 14:30:00,60.71,61.03,60.67,60.98,25099.0,57.6119,57.9155,57.5739,57.8681,25099.0
2020-10-30 15:00:00,60.91,61.0,60.3,60.3,36424.0,57.8017,57.8871,57.2228,57.2228,36424.0
2020-10-30 15:30:00,60.33,60.57,59.99,60.41,171921.0,57.2513,57.479,56.9286,57.3272,171921.0
2020-11-02 09:30:00,61.4,62.72,61.4,62.72,8687.0,58.2667,59.5193,58.2667,59.5193,8687.0
2020-11-02 10:00:00,62.86,63.39,62.73,63.15,19842.0,59.6522,60.1551,59.5288,59.9274,19842.0
2020-11-02 10:30:00,63.07,63.07,62.16,62.26,11940.0,59.8514,59.8514,58.9879,59.0828,11940.0
2020-11-02 11:00:00,62.19,62.96,62.18,62.95,12250.0,59.0163,59.7471,59.0069,59.7376,12250.0
2020-11-02 11:30:00,62.96,63.14,62.79,62.84,18816.0,59.7471,59.9179,59.5857,59.6332,18816.0
2020-11-02 12:00:00,62.85,63.19,62.83,63.19,13332.0,59.6427,59.9653,59.6237,59.9653,13332.0
2020-11-02 12:30:00,63.22,63.27,62.88,62.97,11040.0,59.9938,60.0412,59.6711,59.7565,11040.0
2020-11-02 13:00:00,63.03,63.04,62.52,62.52,30529.0,59.8135,59.823,59.3295,59.3295,30529.0
2020-11-02 13:30:00,62.49,62.71,62.39,62.54,26152.0,59.301,59.5098,59.2061,59.3485,26152.0
2020-11-02 14:00:00,62.48,62.66,62.37,62.52,21590.0,59.2916,59.4624,59.1872,59.3295,21590.0
2020-11-02 14:30:00,62.6,62.82,62.43,62.57,32959.0,59.4054,59.6142,59.2441,59.377,32959.0
2020-11-02 15:00:00,62.57,62.71,62.52,62.56,30707.0,59.377,59.5098,59.3295,59.3675,30707.0
2020-11-02 15:30:00,62.58,62.62,62.13,62.32,208065.0,59.3864,59.4244,58.9594,59.1397,208065.0
2020-11-03 09:30:00,63.55,63.86,63.06,63.85,18418.0,60.3069,60.6011,59.842,60.5916,18418.0
2020-11-03 10:00:00,63.85,64.36,63.79,64.26,17170.0,60.5916,61.0756,60.5347,60.9807,17170.0
2020-11-03 10:30:00,64.35,64.36,63.72,63.75,17857.0,61.0661,61.0756,60.4683,60.4967,17857.0
2020-11-03 11:00:00,63.79,64.33,63.78,64.21,18401.0,60.5347,61.0471,60.5252,60.9333,18401.0
2020-11-03 11:30:00,64.2,64.24,64.02,64.06,22485.0,60.9238,60.9617,60.753,60.7909,22485.0
2020-11-03 12:00:00,64.08,64.16,63.9,63.9,25546.0,60.8099,60.8858,60.6391,60.6391,25546.0
2020-11-03 12:30:00,63.9,63.92,63.35,63.4,13625.0,60.6391,60.6581,60.1172,60.1646,13625.0
2020-11-03 13:00:00,63.41,63.73,63.34,63.67,12041.0,60.1741,60.4778,60.1077,60.4208,12041.0
2020-11-03 13:30:00,63.7,63.78,63.4,63.4,14095.0,60.4493,60.5252,60.1646,60.1646,14095.0
2020-11-03 14:00:00,63.44,63.9,63.44,63.6,16904.0,60.2026,60.6391,60.2026,60.3544,16904.0
2020-11-03 14:30:00,63.68,64.1,63.66,64.1,50498.0,60.4303,60.8289,60.4113,60.8289,50498.0
2020-11-03 15:00:00,64.09,64.1,63.76,63.82,23944.0,60.8194,60.8289,60.5062,60.5632,23944.0
2020-11-03 15:30:00,63.82,64.71,63.82,64.48,158894.0,60.5632,61.4078,60.5632,61.1895,158894.0
2020-11-04 09:30:00,63.15,63.31,61.61,62.44,85470.0,59.9274,60.0792,58.4659,59.2536,85470.0
2020-11-04 10:00:00,62.44,63.89,62.43,63.78,50697.0,59.2536,60.6296,59.2441,60.5252,50697.0
2020-11-04 10:30:00,63.79,64.01,63.16,63.81,29369.0,60.5347,60.7435,59.9368,60.5537,29369.0
2020-11-04 11:00:00,63.87,63.87,63.31,63.72,9077.0,60.6106,60.6106,60.0792,60.4683,9077.0
2020-11-04 11:30:00,63.78,64.27,63.76,64.2,18631.0,60.5252,60.9902,60.5062,60.9238,18631.0
2020-11-04 12:00:00,64.2,64.64,64.17,64.55,10208.0,60.9238,61.3413,60.8953,61.2559,10208.0
2020-11-04 12:30:00,64.44,64.54,63.86,63.94,16046.0,61.1515,61.2464,60.6011,60.677,16046.0
2020-11-04 13:00:00,63.87,63.97,63.61,63.73,15045.0,60.6106,60.7055,60.3639,60.4778,15045.0
2020-11-04 13:30:00,63.62,63.74,63.28,63.49,8656.0,60.3734,60.4873,60.0507,60.25,8656.0
2020-11-04 14:00:00,63.47,63.71,63.35,63.45,9586.0,60.231,60.4588,60.1172,60.2121,9586.0
2020-11-04 14:30:00,63.47,63.59,63.34,63.45,15130.0,60.231,60.3449,60.1077,60.2121,15130.0
2020-11-04 15:00:00,63.46,63.54,62.92,62.94,11160.0,60.2215,60.2975,59.7091,59.7281,11160.0
2020-11-04 15:30:00,62.99,63.31,62.71,62.8,96959.0,59.7755,60.0792,59.5098,59.5952,96959.0
2020-11-05 09:30:00,63.67,64.65,63.5,63.8,18363.0,60.4208,61.3508,60.2595,60.5442,18363.0
2020-11-05 10:00:00,63.98,65.11,63.91,64.78,30171.0,60.715,61.7873,60.6486,61.4742,30171.0
2020-11-05 10:30:00,64.8,65.22,64.65,65.18,12383.0,61.4932,61.8917,61.3508,61.8538,12383.0
2020-11-05 11:00:00,65.17,65.3,65.06,65.12,7480.0,61.8443,61.9676,61.7399,61.7968,7480.0
2020-11-05 11:30:00,65.0,65.16,64.89,65.07,10622.0,61.683,61.8348,61.5786,61.7494,10622.0
2020-11-05 12:00:00,65.06,65.06,64.66,64.81,7701.0,61.7399,61.7399,61.3603,61.5026,7701.0
2020-11-05 12:30:00,64.81,65.27,64.8,65.27,6620.0,61.5026,61.9392,61.4932,61.9392,6620.0
2020-11-05 13:00:00,65.37,65.46,65.23,65.37,6843.0,62.0341,62.1195,61.9012,62.0341,6843.0
2020-11-05 13:30:00,65.41,65.48,65.32,65.39,8751.0,62.072,62.1385,61.9866,62.053,8751.0
2020-11-05 14:00:00,65.38,65.59,65.3,65.39,14663.0,62.0436,62.2428,61.9676,62.053,14663.0
2020-11-05 14:30:00,65.45,65.49,65.23,65.4,17817.0,62.11,62.1479,61.9012,62.0625,17817.0
2020-11-05 15:00:00,65.4,65.47,65.23,65.25,14916.0,62.0625,62.129,61.9012,61.9202,14916.0
2020-11-05 15:30:00,65.25,65.49,65.12,65.42,125936.0,61.9202,62.1479,61.7968,62.0815,125936.0
2020-11-06 09:30:00,65.87,65.87,65.22,65.51,6202.0,62.5086,62.5086,61.8917,62.1669,6202.0
2020-11-06 10:00:00,65.48,66.13,65.36,66.1,20889.0,62.1385,62.7553,62.0246,62.7268,20889.0
2020-11-06 10:30:00,66.0,66.0,65.18,65.18,26974.0,62.6319,62.6319,61.8538,61.8538,26974.0
2020-11-06 11:00:00,65.25,65.52,65.08,65.1,5999.0,61.9202,62.1764,61.7589,61.7778,5999.0
2020-11-06 11:30:00,65.11,65.52,65.1,65.38,6301.0,61.7873,62.1764,61.7778,62.0436,6301.0
2020-11-06 12:00:00,65.39,65.42,65.15,65.23,5327.0,62.053,62.0815,61.8253,61.9012,5327.0
2020-11-06 12:30:00,65.27,65.28,65.03,65.05,4672.0,61.9392,61.9487,61.7114,61.7304,4672.0
2020-11-06 13:00:00,65.08,65.27,65.08,65.26,3268.0,61.7589,61.9392,61.7589,61.9297,3268.0
2020-11-06 13:30:00,65.24,65.34,65.13,65.23,4967.0,61.9107,62.0056,61.8063,61.9012,4967.0
2020-11-06 14:00:00,65.27,65.34,65.15,65.29,12892.0,61.9392,62.0056,61.8253,61.9582,12892.0
2020-11-06 14:30:00,65.33,65.34,65.03,65.05,7409.0,61.9961,62.0056,61.7114,61.7304,7409.0
2020-11-06 15:00:00,65.01,65.09,64.78,65.02,12241.0,61.6924,61.7684,61.4742,61.7019,12241.0
2020-11-06 15:30:00,65.01,65.12,64.69,64.73,63685.0,61.6924,61.7968,61.3888,61.4267,63685.0
2020-11-09 09:30:00,68.44,71.99,68.33,69.79,37939.0,64.9474,68.3162,64.843,66.2285,37939.0
2020-11-09 10:00:00,69.57,70.55,69.46,69.81,112439.0,66.0197,66.9497,65.9154,66.2475,112439.0
2020-11-09 10:30:00,69.87,69.92,68.79,69.18,45612.0,66.3044,66.3519,65.2795,65.6496,45612.0
2020-11-09 11:00:00,68.96,69.23,68.65,68.84,29253.0,65.4409,65.6971,65.1467,65.327,29253.0
2020-11-09 11:30:00,68.84,69.07,68.59,68.73,31263.0,65.327,65.5453,65.0897,65.2226,31263.0
2020-11-09 12:00:00,68.81,69.4,68.69,69.37,37696.0,65.2985,65.8584,65.1846,65.8299,37696.0
2020-11-09 12:30:00,69.37,69.62,68.68,68.98,63985.0,65.8299,66.0672,65.1752,65.4598,63985.0
2020-11-09 13:00:00,69.11,69.6,68.84,69.47,59242.0,65.5832,66.0482,65.327,65.9248,59242.0
2020-11-09 13:30:00,69.47,69.66,69.25,69.46,24041.0,65.9248,66.1051,65.7161,65.9154,24041.0
2020-11-09 14:00:00,69.46,69.53,69.11,69.39,26643.0,65.9154,65.9818,65.5832,65.8489,26643.0
2020-11-09 14:30:00,69.4,69.82,69.19,69.81,26757.0,65.8584,66.257,65.6591,66.2475,26757.0
2020-11-09 15:00:00,69.84,70.01,69.29,69.34,48443.0,66.276,66.4373,65.754,65.8015,48443.0
2020-11-09 15:30:00,69.38,69.65,69.12,69.39,217009.0,65.8394,66.0957,65.5927,65.8489,217009.0
2020-11-10 09:30:00,69.73,71.25,69.44,71.15,18307.0,66.1716,67.614,65.8964,67.5191,18307.0
2020-11-10 10:00:00,71.31,71.76,70.73,71.03,22419.0,67.6709,68.098,67.1205,67.4052,22419.0
2020-11-10 10:30:00,71.08,71.29,70.96,71.19,39598.0,67.4527,67.652,67.3388,67.5571,39598.0
2020-11-10 11:00:00,71.22,71.61,71.06,71.12,49631.0,67.5855,67.9556,67.4337,67.4906,49631.0
2020-11-10 11:30:00,71.1,71.25,70.87,71.11,18366.0,67.4717,67.614,67.2534,67.4811,18366.0
2020-11-10 12:00:00,71.14,71.32,70.98,71.14,9905.0,67.5096,67.6804,67.3578,67.5096,9905.0
2020-11-10 12:30:00,71.18,71.27,70.99,71.15,14690.0,67.5476,67.633,67.3673,67.5191,14690.0
2020-11-10 13:00:00,71.18,71.21,70.88,70.98,8639.0,67.5476,67.576,67.2629,67.3578,8639.0
2020-11-10 13:30:00,70.92,71.31,70.86,71.31,29651.0,67.3008,67.6709,67.2439,67.6709,29651.0
2020-11-10 14:00:00,71.31,71.35,70.96,70.98,19364.0,67.6709,67.7089,67.3388,67.3578,19364.0
2020-11-10 14:30:00,71.0,71.65,71.0,71.65,56993.0,67.3768,67.9936,67.3768,67.9936,56993.0
2020-11-10 15:00:00,71.62,71.92,71.57,71.8,23930.0,67.9651,68.2498,67.9177,68.1359,23930.0
2020-11-10 15:30:00,71.82,71.82,71.24,71.36,215040.0,68.1549,68.1549,67.6045,67.7184,215040.0
2020-11-11 09:30:00,71.92,71.92,69.63,69.88,51896.0,68.2498,68.2498,66.0767,66.3139,51896.0
2020-11-11 10:00:00,70.12,70.54,69.65,70.54,25430.0,66.5417,66.9402,66.0957,66.9402,25430.0
2020-11-11 10:30:00,70.52,70.66,70.23,70.36,12945.0,66.9213,67.0541,66.6461,66.7694,12945.0
2020-11-11 11:00:00,70.38,70.58,69.93,70.18,35810.0,66.7884,66.9782,66.3614,66.5986,35810.0
2020-11-11 11:30:00,70.23,70.42,70.05,70.07,7945.0,66.6461,66.8264,66.4752,66.4942,7945.0
2020-11-11 12:00:00,70.03,70.06,69.72,69.72,12902.0,66.4563,66.4847,66.1621,66.1621,12902.0
2020-11-11 12:30:00,69.75,69.9,69.59,69.84,14323.0,66.1906,66.3329,66.0387,66.276,14323.0
2020-11-11 13:00:00,69.86,69.9,69.59,69.67,6264.0,66.2949,66.3329,66.0387,66.1146,6264.0
2020-11-11 13:30:00,69.68,70.04,69.63,69.89,8946.0,66.1241,66.4658,66.0767,66.3234,8946.0
2020-11-11 14:00:00,69.9,69.96,69.55,69.55,10800.0,66.3329,66.3898,66.0008,66.0008,10800.0
2020-11-11 14:30:00,69.51,69.66,69.31,69.4,19956.0,65.9628,66.1051,65.773,65.8584,19956.0
2020-11-11 15:00:00,69.42,69.42,69.19,69.37,22308.0,65.8774,65.8774,65.6591,65.8299,22308.0
2020-11-11 15:30:00,69.38,69.94,69.37,69.89,61033.0,65.8394,66.3709,65.8299,66.3234,61033.0
2020-11-12 09:30:00,69.14,69.67,68.82,68.82,8051.0,65.6117,66.1146,65.308,65.308,8051.0
2020-11-12 10:00:00,68.82,69.08,68.54,68.72,7005.0,65.308,65.5547,65.0423,65.2131,7005.0
2020-11-12 10:30:00,68.78,69.2,68.78,69.17,6862.0,65.2701,65.6686,65.2701,65.6401,6862.0
2020-11-12 11:00:00,69.1,69.17,68.89,69.06,4980.0,65.5737,65.6401,65.3744,65.5358,4980.0
2020-11-12 11:30:00,69.13,69.19,68.91,68.94,5640.0,65.6022,65.6591,65.3934,65.4219,5640.0
2020-11-12 12:00:00,68.85,69.07,68.74,68.74,2634.0,65.3365,65.5453,65.2321,65.2321,2634.0
2020-11-12 12:30:00,68.69,68.69,68.23,68.32,4021.0,65.1846,65.1846,64.7481,64.8335,4021.0
2020-11-12 13:00:00,68.27,68.3,67.72,67.96,8400.0,64.7861,64.8145,64.2641,64.4919,8400.0
2020-11-12 13:30:00,67.9,68.22,67.9,68.13,7635.0,64.435,64.7386,64.435,64.6532,7635.0
2020-11-12 14:00:00,68.13,68.28,67.95,67.96,5227.0,64.6532,64.7956,64.4824,64.4919,5227.0
2020-11-12 14:30:00,67.95,68.2,67.66,67.72,10027.0,64.4824,64.7197,64.2072,64.2641,10027.0
2020-11-12 15:00:00,67.72,67.88,67.54,67.78,6490.0,64.2641,64.416,64.0933,64.3211,6490.0
2020-11-12 15:30:00,67.85,68.27,67.62,68.15,49218.0,64.3875,64.7861,64.1692,64.6722,49218.0
2020-11-13 09:30:00,68.82,69.64,68.48,69.24,14186.0,65.308,66.0862,64.9854,65.7066,14186.0
2020-11-13 10:00:00,69.37,69.65,69.18,69.4,5590.0,65.8299,66.0957,65.6496,65.8584,5590.0
2020-11-13 10:30:00,69.43,69.43,68.79,68.8,4858.0,65.8869,65.8869,65.2795,65.289,4858.0
2020-11-13 11:00:00,68.9,69.07,68.78,69.06,3374.0,65.3839,65.5453,65.2701,65.5358,3374.0
2020-11-13 11:30:00,69.04,69.12,68.93,68.94,5095.0,65.5168,65.5927,65.4124,65.4219,5095.0
2020-11-13 12:00:00,68.95,69.06,68.81,68.84,25522.0,65.4314,65.5358,65.2985,65.327,25522.0
2020-11-13 12:30:00,68.87,69.03,68.85,68.99,3619.0,65.3555,65.5073,65.3365,65.4693,3619.0
2020-11-13 13:00:00,69.06,69.18,69.0,69.18,5690.0,65.5358,65.6496,65.4788,65.6496,5690.0
2020-11-13 13:30:00,69.14,69.38,69.09,69.28,6367.0,65.6117,65.8394,65.5642,65.7445,6367.0
2020-11-13 14:00:00,69.31,69.51,69.2,69.21,7704.0,65.773,65.9628,65.6686,65.6781,7704.0
2020-11-13 14:30:00,69.22,69.52,69.22,69.44,10984.0,65.6876,65.9723,65.6876,65.8964,10984.0
2020-11-13 15:00:00,69.45,69.45,69.18,69.3,13383.0,65.9059,65.9059,65.6496,65.7635,13383.0
2020-11-13 15:30:00,69.28,69.66,69.28,69.52,94014.0,65.7445,66.1051,65.7445,65.9723,94014.0
2020-11-16 09:30:00,71.27,71.27,69.83,70.17,12956.0,67.633,67.633,66.2665,66.5891,12956.0
2020-11-16 10:00:00,70.53,71.09,70.45,71.0,4525.0,66.9307,67.4622,66.8548,67.3768,4525.0
2020-11-16 10:30:00,71.08,71.58,70.81,71.58,17754.0,67.4527,67.9272,67.1965,67.9272,17754.0
2020-11-16 11:00:00,71.52,72.0,71.52,71.97,19799.0,67.8702,68.3257,67.8702,68.2973,19799.0
2020-11-16 11:30:00,71.93,72.45,71.91,72.32,25097.0,68.2593,68.7528,68.2403,68.6294,25097.0
2020-11-16 12:00:00,72.34,72.49,72.2,72.25,15770.0,68.6484,68.7907,68.5155,68.563,15770.0
2020-11-16 12:30:00,72.23,72.46,72.01,72.42,27167.0,68.544,68.7623,68.3352,68.7243,27167.0
2020-11-16 13:00:00,72.41,72.55,72.29,72.44,28499.0,68.7148,68.8477,68.6009,68.7433,28499.0
2020-11-16 13:30:00,72.44,72.53,72.23,72.36,53818.0,68.7433,68.8287,68.544,68.6674,53818.0
2020-11-16 14:00:00,72.32,72.77,72.22,72.77,35366.0,68.6294,69.0564,68.5345,69.0564,35366.0
2020-11-16 14:30:00,72.73,72.94,72.58,72.78,31656.0,69.0185,69.2178,68.8761,69.0659,31656.0
2020-11-16 15:00:00,72.78,72.92,72.64,72.77,23106.0,69.0659,69.1988,68.9331,69.0564,23106.0
2020-11-16 15:30:00,72.77,73.0,72.59,72.99,121864.0,69.0564,69.2747,68.8856,69.2652,121864.0
2020-11-17 09:30:00,72.19,72.19,70.79,70.79,10272.0,68.506,68.506,67.1775,67.1775,10272.0
2020-11-17 10:00:00,70.84,71.03,70.6,70.65,19607.0,67.2249,67.4052,66.9972,67.0446,19607.0
2020-11-17 10:30:00,70.64,71.37,70.58,71.3,8227.0,67.0351,67.7279,66.9782,67.6615,8227.0
2020-11-17 11:00:00,71.33,72.2,71.29,72.11,9986.0,67.6899,68.5155,67.652,68.4301,9986.0
2020-11-17 11:30:00,72.1,72.6,72.09,72.58,25863.0,68.4206,68.8951,68.4111,68.8761,25863.0
2020-11-17 12:00:00,72.59,72.86,72.5,72.67,49860.0,68.8856,69.1418,68.8002,68.9615,49860.0
2020-11-17 12:30:00,72.63,72.76,72.49,72.73,9176.0,68.9236,69.0469,68.7907,69.0185,9176.0
2020-11-17 13:00:00,72.7,72.78,72.59,72.74,14703.0,68.99,69.0659,68.8856,69.028,14703.0
2020-11-17 13:30:00,72.73,72.83,72.52,72.65,20158.0,69.0185,69.1134,68.8192,68.9426,20158.0
2020-11-17 14:00:00,72.67,73.11,72.66,73.0,27092.0,68.9615,69.3791,68.952,69.2747,27092.0
2020-11-17 14:30:00,73.03,73.05,72.82,72.85,20325.0,69.3032,69.3221,69.1039,69.1324,20325.0
2020-11-17 15:00:00,72.82,72.85,72.56,72.62,10562.0,69.1039,69.1324,68.8572,68.9141,10562.0
2020-11-17 15:30:00,72.63,72.71,72.43,72.57,63140.0,68.9236,68.9995,68.7338,68.8666,63140.0
2020-11-18 09:30:00,73.35,73.35,72.46,72.81,9142.0,69.6068,69.6068,68.7623,69.0944,9142.0
2020-11-18 10:00:00,72.81,73.07,72.6,73.07,7345.0,69.0944,69.3411,68.8951,69.3411,7345.0
2020-11-18 10:30:00,73.08,73.11,72.58,72.7,10974.0,69.3506,69.3791,68.8761,68.99,10974.0
2020-11-18 11:00:00,72.67,73.01,72.58,72.98,5945.0,68.9615,69.2842,68.8761,69.2557,5945.0
2020-11-18 11:30:00,72.98,73.21,72.92,73.1,7487.0,69.2557,69.474,69.1988,69.3696,7487.0
2020-11-18 12:00:00,73.16,73.4,73.05,73.2,18038.0,69.4265,69.6543,69.3221,69.4645,18038.0
2020-11-18 12:30:00,73.18,73.61,73.1,73.47,23611.0,69.4455,69.8536,69.3696,69.7207,23611.0
2020-11-18 13:00:00,73.5,73.59,73.38,73.47,18452.0,69.7492,69.8346,69.6353,69.7207,18452.0
2020-11-18 13:30:00,73.47,74.05,73.47,73.88,27253.0,69.7207,70.2711,69.7207,70.1098,27253.0
2020-11-18 14:00:00,73.91,74.06,73.41,73.45,137175.0,70.1383,70.2806,69.6638,69.7017,137175.0
2020-11-18 14:30:00,73.41,73.99,73.36,73.9,24172.0,69.6638,70.2142,69.6163,70.1288,24172.0
2020-11-18 15:00:00,73.8,73.88,73.33,73.36,13078.0,70.0339,70.1098,69.5879,69.6163,13078.0
2020-11-18 15:30:00,73.25,73.3,72.6,72.64,58271.0,69.5119,69.5594,68.8951,68.9331,58271.0
2020-11-19 09:30:00,72.33,72.33,71.56,72.11,9013.0,68.6389,68.6389,67.9082,68.4301,9013.0
2020-11-19 10:00:00,72.0,72.23,71.36,71.43,8857.0,68.3257,68.544,67.7184,67.7848,8857.0
2020-11-19 10:30:00,71.4,71.79,71.31,71.54,3851.0,67.7563,68.1264,67.6709,67.8892,3851.0
2020-11-19 11:00:00,71.43,71.51,71.2,71.28,4885.0,67.7848,67.8607,67.5666,67.6425,4885.0
2020-11-19 11:30:00,71.2,71.21,70.75,70.89,7959.0,67.5666,67.576,67.1395,67.2724,7959.0
2020-11-19 12:00:00,70.92,70.96,70.43,70.53,12076.0,67.3008,67.3388,66.8359,66.9307,12076.0
2020-11-19 12:30:00,70.57,70.79,70.47,70.63,9200.0,66.9687,67.1775,66.8738,67.0256,9200.0
2020-11-19 13:00:00,70.82,71.19,70.68,71.05,4672.0,67.2059,67.5571,67.0731,67.4242,4672.0
2020-11-19 13:30:00,70.99,71.15,70.94,71.02,4298.0,67.3673,67.5191,67.3198,67.3957,4298.0
2020-11-19 14:00:00,71.08,71.43,71.08,71.3,5418.0,67.4527,67.7848,67.4527,67.6615,5418.0
2020-11-19 14:30:00,71.39,71.77,71.39,71.52,8572.0,67.7469,68.1075,67.7469,67.8702,8572.0
2020-11-19 15:00:00,71.53,71.75,71.48,71.54,11809.0,67.8797,68.0885,67.8323,67.8892,11809.0
2020-11-19 15:30:00,71.58,71.97,71.58,71.83,33609.0,67.9272,68.2973,67.9272,68.1644,33609.0
2020-11-20 09:30:00,71.6,71.95,71.1,71.39,8091.0,67.9461,68.2783,67.4717,67.7469,8091.0
2020-11-20 10:00:00,71.35,71.73,71.24,71.7,5841.0,67.7089,68.0695,67.6045,68.041,5841.0
2020-11-20 10:30:00,71.59,71.78,71.39,71.53,4255.0,67.9367,68.117,67.7469,67.8797,4255.0
2020-11-20 11:00:00,71.54,71.83,71.44,71.66,7161.0,67.8892,68.1644,67.7943,68.0031,7161.0
2020-11-20 11:30:00,71.74,72.19,71.74,72.08,18124.0,68.079,68.506,68.079,68.4016,18124.0
2020-11-20 12:00:00,72.06,72.18,71.9,71.95,8554.0,68.3827,68.4965,68.2308,68.2783,8554.0
2020-11-20 12:30:00,71.9,72.11,71.86,72.1,12091.0,68.2308,68.4301,68.1929,68.4206,12091.0
2020-11-20 13:00:00,72.14,72.26,71.85,71.97,10937.0,68.4586,68.5725,68.1834,68.2973,10937.0
2020-11-20 13:30:00,71.89,72.01,71.74,71.96,16437.0,68.2213,68.3352,68.079,68.2878,16437.0
2020-11-20 14:00:00,71.93,71.96,71.74,71.78,11641.0,68.2593,68.2878,68.079,68.117,11641.0
2020-11-20 14:30:00,71.77,71.83,71.62,71.75,12925.0,68.1075,68.1644,67.9651,68.0885,12925.0
2020-11-20 15:00:00,71.75,72.01,71.7,71.88,28637.0,68.0885,68.3352,68.041,68.2119,28637.0
2020-11-20 15:30:00,71.8,72.15,71.8,71.94,59345.0,68.1359,68.4681,68.1359,68.2688,59345.0
2020-11-23 09:30:00,72.69,73.08,72.41,72.71,89753.0,68.9805,69.3506,68.7148,68.9995,89753.0
2020-11-23 10:00:00,72.75,72.96,72.42,72.44,6013.0,69.0375,69.2367,68.7243,68.7433,6013.0
2020-11-23 10:30:00,72.6,73.26,72.55,72.95,12456.0,68.8951,69.5214,68.8477,69.2273,12456.0
2020-11-23 11:00:00,72.9,73.08,72.78,72.98,6432.0,69.1798,69.3506,69.0659,69.2557,6432.0
2020-11-23 11:30:00,72.93,72.93,72.75,72.87,5453.0,69.2083,69.2083,69.0375,69.1513,5453.0
2020-11-23 12:00:00,72.83,72.96,72.76,72.79,47047.0,69.1134,69.2367,69.0469,69.0754,47047.0
2020-11-23 12:30:00,72.83,72.97,72.83,72.95,4890.0,69.1134,69.2462,69.1134,69.2273,4890.0
2020-11-23 13:00:00,72.98,73.07,72.85,72.85,9638.0,69.2557,69.3411,69.1324,69.1324,9638.0
2020-11-23 13:30:00,72.9,73.04,72.88,73.01,3510.0,69.1798,69.3127,69.1608,69.2842,3510.0
2020-11-23 14:00:00,73.02,73.11,72.87,72.87,4464.0,69.2937,69.3791,69.1513,69.1513,4464.0
2020-11-23 14:30:00,72.89,73.17,72.78,73.17,11204.0,69.1703,69.436,69.0659,69.436,11204.0
2020-11-23 15:00:00,73.25,73.35,73.07,73.14,8700.0,69.5119,69.6068,69.3411,69.4076,8700.0
2020-11-23 15:30:00,73.13,73.15,72.75,72.96,201822.0,69.3981,69.417,69.0375,69.2367,201822.0
2020-11-24 09:30:00,74.34,74.34,73.73,74.34,11730.0,70.5463,70.5463,69.9674,70.5463,11730.0
2020-11-24 10:00:00,74.49,74.93,74.49,74.76,4425.0,70.6887,71.1062,70.6887,70.9449,4425.0
2020-11-24 10:30:00,74.83,75.08,74.63,74.88,26107.0,71.0113,71.2486,70.8215,71.0588,26107.0
2020-11-24 11:00:00,74.85,75.19,74.82,75.11,6189.0,71.0303,71.3529,71.0018,71.277,6189.0
2020-11-24 11:30:00,75.18,75.72,75.17,75.69,5340.0,71.3435,71.8559,71.334,71.8274,5340.0
2020-11-24 12:00:00,75.66,76.01,75.6,75.83,24832.0,71.799,72.1311,71.742,71.9603,24832.0
2020-11-24 12:30:00,75.93,76.03,75.87,75.94,17610.0,72.0552,72.1501,71.9982,72.0647,17610.0
2020-11-24 13:00:00,75.97,76.17,75.49,75.54,18500.0,72.0931,72.2829,71.6376,71.6851,18500.0
2020-11-24 13:30:00,75.56,75.62,75.22,75.31,15254.0,71.7041,71.761,71.3814,71.4668,15254.0
2020-11-24 14:00:00,75.32,75.49,75.12,75.24,12905.0,71.4763,71.6376,71.2865,71.4004,12905.0
2020-11-24 14:30:00,75.19,75.49,75.11,75.42,31528.0,71.3529,71.6376,71.277,71.5712,31528.0
2020-11-24 15:00:00,75.44,75.83,75.35,75.82,21935.0,71.5902,71.9603,71.5048,71.9508,21935.0
2020-11-24 15:30:00,75.79,76.02,75.66,75.94,75925.0,71.9223,72.1406,71.799,72.0647,75925.0
2020-11-25 09:30:00,75.47,75.47,74.16,74.22,7266.0,71.6187,71.6187,70.3755,70.4324,7266.0
2020-11-25 10:00:00,74.31,74.91,74.23,74.67,15728.0,70.5178,71.0872,70.4419,70.8595,15728.0
2020-11-25 10:30:00,74.7,74.83,74.26,74.59,18686.0,70.8879,71.0113,70.4704,70.7836,18686.0
2020-11-25 11:00:00,74.54,74.92,74.42,74.92,16112.0,70.7361,71.0967,70.6222,71.0967,16112.0
2020-11-25 11:30:00,74.92,74.94,74.54,74.6,12083.0,71.0967,71.1157,70.7361,70.793,12083.0
2020-11-25 12:00:00,74.67,74.84,74.56,74.6,9012.0,70.8595,71.0208,70.7551,70.793,9012.0
2020-11-25 12:30:00,74.53,74.7,74.51,74.66,2580.0,70.7266,70.8879,70.7076,70.85,2580.0
2020-11-25 13:00:00,74.6,74.96,74.58,74.95,5377.0,70.793,71.1347,70.7741,71.1252,5377.0
2020-11-25 13:30:00,74.92,74.97,74.67,74.75,10458.0,71.0967,71.1442,70.8595,70.9354,10458.0
2020-11-25 14:00:00,74.75,74.91,74.64,74.91,9083.0,70.9354,71.0872,70.831,71.0872,9083.0
2020-11-25 14:30:00,74.85,75.11,74.76,75.02,12655.0,71.0303,71.277,70.9449,71.1916,12655.0
2020-11-25 15:00:00,74.95,75.17,74.87,74.92,12568.0,71.1252,71.334,71.0493,71.0967,12568.0
2020-11-25 15:30:00,74.88,74.94,74.73,74.74,63885.0,71.0588,71.1157,70.9164,70.9259,63885.0
2020-11-27 09:30:00,74.86,75.25,74.5,74.66,9779.0,71.0398,71.4099,70.6982,70.85,9779.0
2020-11-27 10:00:00,74.7,75.02,74.55,75.0,60915.0,70.8879,71.1916,70.7456,71.1726,60915.0
2020-11-27 10:30:00,75.0,75.11,74.74,74.98,17645.0,71.1726,71.277,70.9259,71.1537,17645.0
2020-11-27 11:00:00,74.9,75.03,74.8,74.92,29933.0,71.0777,71.2011,70.9828,71.0967,29933.0
2020-11-27 11:30:00,74.88,75.14,74.86,75.12,15024.0,71.0588,71.3055,71.0398,71.2865,15024.0
2020-11-27 12:00:00,74.96,75.09,74.95,74.99,11166.0,71.1347,71.258,71.1252,71.1631,11166.0
2020-11-27 12:30:00,74.98,75.09,74.7,75.05,18935.0,71.1537,71.258,70.8879,71.2201,18935.0
2020-11-30 09:30:00,74.49,74.81,74.22,74.68,44827.0,70.6887,70.9923,70.4324,70.869,44827.0
2020-11-30 10:00:00,74.59,74.71,74.28,74.39,22657.0,70.7836,70.8974,70.4894,70.5938,22657.0
2020-11-30 10:30:00,74.41,74.64,73.67,74.57,49965.0,70.6127,70.831,69.9105,70.7646,49965.0
2020-11-30 11:00:00,74.59,74.7,74.01,74.23,12295.0,70.7836,70.8879,70.2332,70.4419,12295.0
2020-11-30 11:30:00,74.24,74.24,73.82,73.91,5339.0,70.4514,70.4514,70.0529,70.1383,5339.0
2020-11-30 12:00:00,73.65,73.99,73.65,73.91,8445.0,69.8915,70.2142,69.8915,70.1383,8445.0
2020-11-30 12:30:00,73.99,74.04,73.84,73.95,5957.0,70.2142,70.2616,70.0718,70.1762,5957.0
2020-11-30 13:00:00,73.98,74.01,73.74,73.75,9826.0,70.2047,70.2332,69.9769,69.9864,9826.0
2020-11-30 13:30:00,73.76,73.92,73.71,73.75,19505.0,69.9959,70.1478,69.9485,69.9864,19505.0
2020-11-30 14:00:00,73.71,73.74,73.44,73.45,20039.0,69.9485,69.9769,69.6922,69.7017,20039.0
2020-11-30 14:30:00,73.47,73.66,73.13,73.66,21090.0,69.7207,69.901,69.3981,69.901,21090.0
2020-11-30 15:00:00,73.69,73.72,73.02,73.02,21289.0,69.9295,69.958,69.2937,69.2937,21289.0
2020-11-30 15:30:00,73.06,73.15,72.54,72.65,155203.0,69.3316,69.417,68.8382,68.9426,155203.0
2020-12-01 09:30:00,73.79,74.15,73.31,73.42,13121.0,70.0244,70.366,69.5689,69.6733,13121.0
2020-12-01 10:00:00,73.42,73.84,73.34,73.7,11581.0,69.6733,70.0718,69.5973,69.939,11581.0
2020-12-01 10:30:00,73.72,73.72,72.9,73.25,15703.0,69.958,69.958,69.1798,69.5119,15703.0
2020-12-01 11:00:00,73.2,73.35,73.1,73.2,7651.0,69.4645,69.6068,69.3696,69.4645,7651.0
2020-12-01 11:30:00,73.17,73.25,72.87,73.24,8312.0,69.436,69.5119,69.1513,69.5025,8312.0
2020-12-01 12:00:00,73.14,73.26,72.93,73.24,5517.0,69.4076,69.5214,69.2083,69.5025,5517.0
2020-12-01 12:30:00,73.21,73.41,73.2,73.4,6815.0,69.474,69.6638,69.4645,69.6543,6815.0
2020-12-01 13:00:00,73.38,73.57,73.27,73.52,8374.0,69.6353,69.8156,69.5309,69.7682,8374.0
2020-12-01 13:30:00,73.52,74.29,73.52,74.29,12226.0,69.7682,70.4989,69.7682,70.4989,12226.0
2020-12-01 14:00:00,74.28,74.62,74.17,74.51,44172.0,70.4894,70.812,70.385,70.7076,44172.0
2020-12-01 14:30:00,74.49,74.57,74.35,74.43,23716.0,70.6887,70.7646,70.5558,70.6317,23716.0
2020-12-01 15:00:00,74.43,74.5,73.83,74.05,67514.0,70.6317,70.6982,70.0623,70.2711,67514.0
2020-12-01 15:30:00,74.0,74.53,73.98,74.06,72214.0,70.2237,70.7266,70.2047,70.2806,72214.0
2020-12-02 09:30:00,73.7,73.98,73.37,73.83,13121.0,69.939,70.2047,69.6258,70.0623,13121.0
2020-12-02 10:00:00,73.88,74.41,73.55,74.22,73722.0,70.1098,70.6127,69.7966,70.4324,73722.0
2020-12-02 10:30:00,74.4,74.57,73.82,74.1,99130.0,70.6033,70.7646,70.0529,70.3186,99130.0
2020-12-02 11:00:00,74.14,74.26,74.01,74.03,6555.0,70.3565,70.4704,70.2332,70.2521,6555.0
2020-12-02 11:30:00,74.09,74.36,73.94,73.98,21262.0,70.3091,70.5653,70.1667,70.2047,21262.0
2020-12-02 12:00:00,73.91,73.95,73.65,73.91,6171.0,70.1383,70.1762,69.8915,70.1383,6171.0
2020-12-02 12:30:00,73.96,74.14,73.82,74.02,4117.0,70.1857,70.3565,70.0529,70.2426,4117.0
2020-12-02 13:00:00,74.0,74.0,73.57,73.58,8516.0,70.2237,70.2237,69.8156,69.8251,8516.0
2020-12-02 13:30:00,73.58,73.98,73.58,73.94,12755.0,69.8251,70.2047,69.8251,70.1667,12755.0
2020-12-02 14:00:00,73.84,73.97,73.8,73.97,20076.0,70.0718,70.1952,70.0339,70.1952,20076.0
2020-12-02 14:30:00,73.96,74.01,73.85,73.96,24486.0,70.1857,70.2332,70.0813,70.1857,24486.0
2020-12-02 15:00:00,73.97,74.03,73.92,73.95,22324.0,70.1952,70.2521,70.1478,70.1762,22324.0
2020-12-02 15:30:00,73.95,74.12,73.9,73.98,82631.0,70.1762,70.3375,70.1288,70.2047,82631.0
2020-12-03 09:30:00,73.94,74.14,73.78,73.97,6286.0,70.1667,70.3565,70.0149,70.1952,6286.0
2020-12-03 10:00:00,73.88,74.11,73.65,74.05,10631.0,70.1098,70.3281,69.8915,70.2711,10631.0
2020-12-03 10:30:00,74.11,74.39,74.08,74.09,72722.0,70.3281,70.5938,70.2996,70.3091,72722.0
2020-12-03 11:00:00,74.09,74.68,74.09,74.57,73888.0,70.3091,70.869,70.3091,70.7646,73888.0
2020-12-03 11:30:00,74.61,74.67,74.32,74.66,23376.0,70.8025,70.8595,70.5273,70.85,23376.0
2020-12-03 12:00:00,74.7,74.99,74.65,74.96,2592.0,70.8879,71.1631,70.8405,71.1347,2592.0
2020-12-03 12:30:00,74.97,74.98,74.61,74.71,6729.0,71.1442,71.1537,70.8025,70.8974,6729.0
2020-12-03 13:00:00,74.72,74.79,74.58,74.77,3404.0,70.9069,70.9734,70.7741,70.9544,3404.0
2020-12-03 13:30:00,74.69,74.79,74.17,74.32,10164.0,70.8785,70.9734,70.385,70.5273,10164.0
2020-12-03 14:00:00,74.39,74.63,74.39,74.59,2302.0,70.5938,70.8215,70.5938,70.7836,2302.0
2020-12-03 14:30:00,74.62,74.83,74.53,74.71,10291.0,70.812,71.0113,70.7266,70.8974,10291.0
2020-12-03 15:00:00,74.67,74.91,74.66,74.9,20570.0,70.8595,71.0872,70.85,71.0777,20570.0
2020-12-03 15:30:00,74.89,74.93,74.22,74.51,79914.0,71.0682,71.1062,70.4324,70.7076,79914.0
2020-12-04 09:30:00,75.18,75.59,74.91,75.23,9244.0,71.5011,71.8911,71.2444,71.5487,9244.0
2020-12-04 10:00:00,75.17,75.54,74.96,75.51,7576.0,71.4916,71.8435,71.2919,71.815,7576.0
2020-12-04 10:30:00,75.65,75.92,75.52,75.86,8452.0,71.9481,72.2049,71.8245,72.1479,8452.0
2020-12-04 11:00:00,75.92,76.12,75.84,76.06,3885.0,72.2049,72.3951,72.1288,72.3381,3885.0
2020-12-04 11:30:00,75.98,76.26,75.92,76.26,7546.0,72.262,72.5283,72.2049,72.5283,7546.0
2020-12-04 12:00:00,76.3,76.35,76.08,76.23,24243.0,72.5663,72.6139,72.3571,72.4998,24243.0
2020-12-04 12:30:00,76.19,76.35,75.84,75.95,12072.0,72.4617,72.6139,72.1288,72.2335,12072.0
2020-12-04 13:00:00,75.9,76.0,75.74,75.8,17384.0,72.1859,72.281,72.0337,72.0908,17384.0
2020-12-04 13:30:00,75.82,76.12,75.72,76.02,7939.0,72.1098,72.3951,72.0147,72.3,7939.0
2020-12-04 14:00:00,76.01,76.24,75.96,76.06,2948.0,72.2905,72.5093,72.243,72.3381,2948.0
2020-12-04 14:30:00,76.09,76.38,76.08,76.28,4780.0,72.3666,72.6424,72.3571,72.5473,4780.0
2020-12-04 15:00:00,76.22,76.39,76.15,76.22,9587.0,72.4903,72.6519,72.4237,72.4903,9587.0
2020-12-04 15:30:00,76.16,76.47,76.11,76.47,43207.0,72.4332,72.728,72.3856,72.728,43207.0
2020-12-07 09:30:00,75.67,76.06,75.67,75.97,17359.0,71.9672,72.3381,71.9672,72.2525,17359.0
2020-12-07 10:00:00,75.98,76.42,75.98,76.05,7864.0,72.262,72.6805,72.262,72.3286,7864.0
2020-12-07 10:30:00,75.99,76.33,75.99,76.12,4370.0,72.2715,72.5949,72.2715,72.3951,4370.0
2020-12-07 11:00:00,76.17,76.27,76.1,76.16,4200.0,72.4427,72.5378,72.3761,72.4332,4200.0
2020-12-07 11:30:00,76.13,76.33,76.09,76.09,6721.0,72.4047,72.5949,72.3666,72.3666,6721.0
2020-12-07 12:00:00,76.19,76.35,76.0,76.07,2755.0,72.4617,72.6139,72.281,72.3476,2755.0
2020-12-07 12:30:00,76.04,76.29,76.04,76.04,43305.0,72.3191,72.5568,72.3191,72.3191,43305.0
2020-12-07 13:00:00,76.01,76.05,75.74,75.74,22071.0,72.2905,72.3286,72.0337,72.0337,22071.0
2020-12-07 13:30:00,75.78,75.86,75.65,75.7,18111.0,72.0718,72.1479,71.9481,71.9957,18111.0
2020-12-07 14:00:00,75.69,75.81,75.64,75.76,7118.0,71.9862,72.1003,71.9386,72.0528,7118.0
2020-12-07 14:30:00,75.79,75.96,75.73,75.86,5694.0,72.0813,72.243,72.0242,72.1479,5694.0
2020-12-07 15:00:00,75.87,76.12,75.81,76.06,11617.0,72.1574,72.3951,72.1003,72.3381,11617.0
2020-12-07 15:30:00,76.05,76.31,75.95,76.25,74230.0,72.3286,72.5758,72.2335,72.5188,74230.0
2020-12-08 09:30:00,75.48,76.43,75.36,76.28,12190.0,71.7865,72.69,71.6723,72.5473,12190.0
2020-12-08 10:00:00,76.01,76.31,75.75,76.03,11560.0,72.2905,72.5758,72.0432,72.3095,11560.0
2020-12-08 10:30:00,76.07,76.22,75.83,75.87,9284.0,72.3476,72.4903,72.1193,72.1574,9284.0
2020-12-08 11:00:00,75.93,76.35,75.93,76.18,17237.0,72.2144,72.6139,72.2144,72.4522,17237.0
2020-12-08 11:30:00,76.12,76.18,75.95,75.97,3979.0,72.3951,72.4522,72.2335,72.2525,3979.0
2020-12-08 12:00:00,75.97,76.25,75.77,76.16,6576.0,72.2525,72.5188,72.0623,72.4332,6576.0
2020-12-08 12:30:00,76.21,76.28,76.14,76.18,5607.0,72.4807,72.5473,72.4142,72.4522,5607.0
2020-12-08 13:00:00,76.18,76.23,76.12,76.23,8932.0,72.4522,72.4998,72.3951,72.4998,8932.0
2020-12-08 13:30:00,76.23,76.35,76.17,76.33,12084.0,72.4998,72.6139,72.4427,72.5949,12084.0
2020-12-08 14:00:00,76.35,76.44,76.33,76.37,8259.0,72.6139,72.6995,72.5949,72.6329,8259.0
2020-12-08 14:30:00,76.4,76.41,76.23,76.24,9474.0,72.6614,72.671,72.4998,72.5093,9474.0
2020-12-08 15:00:00,76.25,76.49,76.22,76.34,40247.0,72.5188,72.747,72.4903,72.6044,40247.0
2020-12-08 15:30:00,76.31,76.51,76.25,76.35,46516.0,72.5758,72.7661,72.5188,72.6139,46516.0
2020-12-09 09:30:00,76.54,77.22,76.53,77.13,17068.0,72.7946,73.4413,72.7851,73.3557,17068.0
2020-12-09 10:00:00,77.05,77.2,76.71,76.92,10687.0,73.2796,73.4223,72.9563,73.156,10687.0
2020-12-09 10:30:00,76.92,76.97,76.69,76.8,9010.0,73.156,73.2035,72.9373,73.0419,9010.0
2020-12-09 11:00:00,76.74,76.74,76.45,76.61,9108.0,72.9848,72.9848,72.709,72.8612,9108.0
2020-12-09 11:30:00,76.61,76.69,76.4,76.69,5222.0,72.8612,72.9373,72.6614,72.9373,5222.0
2020-12-09 12:00:00,76.69,76.69,76.4,76.63,9965.0,72.9373,72.9373,72.6614,72.8802,9965.0
2020-12-09 12:30:00,76.59,76.65,76.45,76.55,8803.0,72.8421,72.8992,72.709,72.8041,8803.0
2020-12-09 13:00:00,76.55,76.55,76.2,76.29,8016.0,72.8041,72.8041,72.4712,72.5568,8016.0
2020-12-09 13:30:00,76.25,76.27,75.93,76.03,17365.0,72.5188,72.5378,72.2144,72.3095,17365.0
2020-12-09 14:00:00,76.1,76.46,76.05,76.46,14696.0,72.3761,72.7185,72.3286,72.7185,14696.0
2020-12-09 14:30:00,76.43,76.57,76.24,76.49,8437.0,72.69,72.8231,72.5093,72.747,8437.0
2020-12-09 15:00:00,76.55,76.55,76.13,76.19,7647.0,72.8041,72.8041,72.4047,72.4617,7647.0
2020-12-09 15:30:00,76.22,76.76,76.22,76.65,42887.0,72.4903,73.0038,72.4903,72.8992,42887.0
2020-12-10 09:30:00,76.29,76.61,75.88,76.52,15844.0,72.5568,72.8612,72.1669,72.7756,15844.0
2020-12-10 10:00:00,76.51,76.68,76.27,76.56,10419.0,72.7661,72.9277,72.5378,72.8136,10419.0
2020-12-10 10:30:00,76.56,77.02,76.51,77.02,26397.0,72.8136,73.2511,72.7661,73.2511,26397.0
2020-12-10 11:00:00,76.75,76.92,76.65,76.69,10177.0,72.9943,73.156,72.8992,72.9373,10177.0
2020-12-10 11:30:00,76.73,76.8,76.63,76.75,25122.0,72.9753,73.0419,72.8802,72.9943,25122.0
2020-12-10 12:00:00,76.78,76.91,76.72,76.77,4428.0,73.0228,73.1465,72.9658,73.0133,4428.0
2020-12-10 12:30:00,76.78,77.08,76.67,76.75,9347.0,73.0228,73.3082,72.9182,72.9943,9347.0
2020-12-10 13:00:00,76.73,76.91,76.62,76.79,7424.0,72.9753,73.1465,72.8707,73.0324,7424.0
2020-12-10 13:30:00,76.68,76.73,76.56,76.62,6662.0,72.9277,72.9753,72.8136,72.8707,6662.0
2020-12-10 14:00:00,76.57,76.64,76.47,76.61,21239.0,72.8231,72.8897,72.728,72.8612,21239.0
2020-12-10 14:30:00,76.62,76.88,76.6,76.73,7970.0,72.8707,73.118,72.8517,72.9753,7970.0
2020-12-10 15:00:00,76.77,77.18,76.77,77.09,7302.0,73.0133,73.4033,73.0133,73.3177,7302.0
2020-12-10 15:30:00,77.11,77.44,77.03,77.29,54586.0,73.3367,73.6506,73.2606,73.5079,54586.0
2020-12-11 09:30:00,76.47,77.32,76.47,77.19,5523.0,72.728,73.5364,72.728,73.4128,5523.0
2020-12-11 10:00:00,77.2,77.76,77.2,77.5,8996.0,73.4223,73.9549,73.4223,73.7076,8996.0
2020-12-11 10:30:00,77.43,77.62,77.34,77.38,120273.0,73.641,73.8217,73.5554,73.5935,120273.0
2020-12-11 11:00:00,77.4,77.54,77.32,77.46,28569.0,73.6125,73.7457,73.5364,73.6696,28569.0
2020-12-11 11:30:00,77.51,77.68,77.35,77.64,18185.0,73.7171,73.8788,73.565,73.8408,18185.0
2020-12-11 12:00:00,77.63,77.63,76.78,77.03,8192.0,73.8313,73.8313,73.0228,73.2606,8192.0
2020-12-11 12:30:00,77.03,77.22,76.97,77.22,11798.0,73.2606,73.4413,73.2035,73.4413,11798.0
2020-12-11 13:00:00,77.15,77.34,77.15,77.31,9145.0,73.3747,73.5554,73.3747,73.5269,9145.0
2020-12-11 13:30:00,77.37,77.69,77.37,77.69,10998.0,73.584,73.8883,73.584,73.8883,10998.0
2020-12-11 14:00:00,77.72,77.73,77.55,77.66,9088.0,73.9168,73.9264,73.7552,73.8598,9088.0
2020-12-11 14:30:00,77.62,77.78,77.56,77.66,19578.0,73.8217,73.9739,73.7647,73.8598,19578.0
2020-12-11 15:00:00,77.64,77.94,77.6,77.87,14352.0,73.8408,74.1261,73.8027,74.0595,14352.0
2020-12-11 15:30:00,77.84,77.87,77.57,77.7,44391.0,74.031,74.0595,73.7742,73.8978,44391.0
2020-12-14 09:30:00,78.0,78.99,77.86,78.36,28895.0,74.1831,75.1247,74.05,74.5255,28895.0
2020-12-14 10:00:00,78.44,78.91,78.14,78.44,15452.0,74.6016,75.0486,74.3163,74.6016,15452.0
2020-12-14 10:30:00,78.52,78.75,78.16,78.23,71997.0,74.6777,74.8964,74.3353,74.4019,71997.0
2020-12-14 11:00:00,78.09,78.38,78.08,78.14,4989.0,74.2687,74.5446,74.2592,74.3163,4989.0
2020-12-14 11:30:00,78.17,78.25,78.04,78.09,8110.0,74.3448,74.4209,74.2212,74.2687,8110.0
2020-12-14 12:00:00,78.06,78.16,77.79,78.0,5383.0,74.2402,74.3353,73.9834,74.1831,5383.0
2020-12-14 12:30:00,78.0,78.0,77.72,77.88,5827.0,74.1831,74.1831,73.9168,74.069,5827.0
2020-12-14 13:00:00,77.89,77.93,77.69,77.76,8664.0,74.0785,74.1166,73.8883,73.9549,8664.0
2020-12-14 13:30:00,77.74,78.23,77.56,77.64,338578.0,73.9359,74.4019,73.7647,73.8408,338578.0
2020-12-14 14:00:00,77.64,77.66,76.81,76.94,49043.0,73.8408,73.8598,73.0514,73.175,49043.0
2020-12-14 14:30:00,76.85,77.25,76.63,77.21,8084.0,73.0894,73.4698,72.8802,73.4318,8084.0
2020-12-14 15:00:00,77.21,77.41,77.16,77.2,12088.0,73.4318,73.622,73.3843,73.4223,12088.0
2020-12-14 15:30:00,77.16,77.16,76.42,76.45,89545.0,73.3843,73.3843,72.6805,72.709,89545.0
2020-12-15 09:30:00,78.19,79.63,77.66,77.92,98540.0,74.3639,75.7334,73.8598,74.1071,98540.0
2020-12-15 10:00:00,77.94,78.02,77.22,77.52,30820.0,74.1261,74.2022,73.4413,73.7266,30820.0
2020-12-15 10:30:00,77.52,77.74,77.32,77.71,56399.0,73.7266,73.9359,73.5364,73.9073,56399.0
2020-12-15 11:00:00,77.73,78.04,77.65,78.02,43869.0,73.9264,74.2212,73.8503,74.2022,43869.0
2020-12-15 11:30:00,78.02,78.19,77.84,77.9,113097.0,74.2022,74.3639,74.031,74.088,113097.0
2020-12-15 12:00:00,78.06,78.34,78.01,78.02,47066.0,74.2402,74.5065,74.1927,74.2022,47066.0
2020-12-15 12:30:00,78.03,78.71,78.01,78.7,62964.0,74.2117,74.8584,74.1927,74.8489,62964.0
2020-12-15 13:00:00,78.7,78.91,78.53,78.56,24513.0,74.8489,75.0486,74.6872,74.7157,24513.0
2020-12-15 13:30:00,78.55,79.09,78.5,78.94,28725.0,74.7062,75.2198,74.6587,75.0771,28725.0
2020-12-15 14:00:00,78.97,79.01,78.7,78.85,19753.0,75.1057,75.1437,74.8489,74.9916,19753.0
2020-12-15 14:30:00,78.82,78.98,78.69,78.69,28298.0,74.963,75.1152,74.8394,74.8394,28298.0
2020-12-15 15:00:00,78.69,78.72,78.35,78.35,24438.0,74.8394,74.8679,74.516,74.516,24438.0
2020-12-15 15:30:00,78.37,78.82,78.36,78.61,114752.0,74.535,74.963,74.5255,74.7633,114752.0
2020-12-16 09:30:00,78.95,79.05,78.02,78.09,13978.0,75.0867,75.1818,74.2022,74.2687,13978.0
2020-12-16 10:00:00,78.13,78.56,77.85,78.52,54764.0,74.3068,74.7157,74.0405,74.6777,54764.0
2020-12-16 10:30:00,78.58,78.67,78.0,78.09,8430.0,74.7348,74.8204,74.1831,74.2687,8430.0
2020-12-16 11:00:00,78.02,78.1,77.82,77.99,25067.0,74.2022,74.2783,74.012,74.1736,25067.0
2020-12-16 11:30:00,77.98,78.03,77.87,77.89,7026.0,74.1641,74.2117,74.0595,74.0785,7026.0
2020-12-16 12:00:00,77.95,77.96,77.5,77.58,89603.0,74.1356,74.1451,73.7076,73.7837,89603.0
2020-12-16 12:30:00,77.56,77.89,77.5,77.73,31977.0,73.7647,74.0785,73.7076,73.9264,31977.0
2020-12-16 13:00:00,77.64,77.68,77.32,77.47,7332.0,73.8408,73.8788,73.5364,73.6791,7332.0
2020-12-16 13:30:00,77.49,77.65,77.3,77.44,98840.0,73.6981,73.8503,73.5174,73.6506,98840.0
2020-12-16 14:00:00,77.51,77.71,77.43,77.46,6527.0,73.7171,73.9073,73.641,73.6696,6527.0
2020-12-16 14:30:00,77.45,77.94,77.42,77.93,7970.0,73.6601,74.1261,73.6315,74.1166,7970.0
2020-12-16 15:00:00,77.87,78.18,77.77,78.0,11210.0,74.0595,74.3543,73.9644,74.1831,11210.0
2020-12-16 15:30:00,77.98,78.14,77.74,78.07,37262.0,74.1641,74.3163,73.9359,74.2497,37262.0
2020-12-17 09:30:00,78.33,78.33,77.8,78.02,43971.0,74.497,74.497,73.9929,74.2022,43971.0
2020-12-17 10:00:00,78.04,78.38,77.99,78.09,11196.0,74.2212,74.5446,74.1736,74.2687,11196.0
2020-12-17 10:30:00,78.14,78.14,77.51,77.81,6157.0,74.3163,74.3163,73.7171,74.0024,6157.0
2020-12-17 11:00:00,77.85,78.15,77.7,78.09,4407.0,74.0405,74.3258,73.8978,74.2687,4407.0
2020-12-17 11:30:00,78.08,78.19,77.76,77.88,25489.0,74.2592,74.3639,73.9549,74.069,25489.0
2020-12-17 12:00:00,77.89,77.92,77.53,77.66,4685.0,74.0785,74.1071,73.7361,73.8598,4685.0
2020-12-17 12:30:00,77.67,77.75,77.56,77.69,5423.0,73.8693,73.9454,73.7647,73.8883,5423.0
2020-12-17 13:00:00,77.66,77.79,77.64,77.79,3172.0,73.8598,73.9834,73.8408,73.9834,3172.0
2020-12-17 13:30:00,77.8,77.92,77.46,77.77,27826.0,73.9929,74.1071,73.6696,73.9644,27826.0
2020-12-17 14:00:00,77.85,78.06,77.79,77.95,6165.0,74.0405,74.2402,73.9834,74.1356,6165.0
2020-12-17 14:30:00,78.0,78.03,77.87,77.87,5025.0,74.1831,74.2117,74.0595,74.0595,5025.0
2020-12-17 15:00:00,77.9,77.92,77.64,77.67,13112.0,74.088,74.1071,73.8408,73.8693,13112.0
2020-12-17 15:30:00,77.69,77.97,77.55,77.94,33868.0,73.8883,74.1546,73.7552,74.1261,33868.0
2020-12-18 09:30:00,78.35,78.81,78.14,78.65,81300.0,74.516,74.9535,74.3163,74.8013,81300.0
2020-12-18 10:00:00,78.73,78.89,78.3,78.31,24228.0,74.8774,75.0296,74.4685,74.478,24228.0
2020-12-18 10:30:00,78.32,78.5,77.9,78.13,9311.0,74.4875,74.6587,74.088,74.3068,9311.0
2020-12-18 11:00:00,78.04,78.06,77.65,78.06,6195.0,74.2212,74.2402,73.8503,74.2402,6195.0
2020-12-18 11:30:00,77.99,78.16,77.98,78.11,6853.0,74.1736,74.3353,74.1641,74.2878,6853.0
2020-12-18 12:00:00,78.07,78.3,78.07,78.16,11945.0,74.2497,74.4685,74.2497,74.3353,11945.0
2020-12-18 12:30:00,78.1,78.61,78.05,78.12,15172.0,74.2783,74.7633,74.2307,74.2973,15172.0
2020-12-18 13:00:00,78.05,78.21,78.03,78.21,20941.0,74.2307,74.3829,74.2117,74.3829,20941.0
2020-12-18 13:30:00,78.19,78.26,78.03,78.17,5713.0,74.3639,74.4304,74.2117,74.3448,5713.0
2020-12-18 14:00:00,78.15,78.15,77.83,77.89,5409.0,74.3258,74.3258,74.0215,74.0785,5409.0
2020-12-18 14:30:00,77.87,77.88,77.67,77.7,5660.0,74.0595,74.069,73.8693,73.8978,5660.0
2020-12-18 15:00:00,77.7,77.75,77.3,77.3,7299.0,73.8978,73.9454,73.5174,73.5174,7299.0
2020-12-18 15:30:00,77.28,77.59,76.89,77.47,103346.0,73.4984,73.7932,73.1275,73.6791,103346.0
2020-12-21 09:30:00,76.02,76.59,75.45,75.88,17035.0,72.3,72.8421,71.7579,72.1669,17035.0
2020-12-21 10:00:00,75.86,75.95,75.08,75.33,12280.0,72.1479,72.2335,71.406,71.6438,12280.0
2020-12-21 10:30:00,75.44,76.07,75.22,75.93,11400.0,71.7484,72.3476,71.5392,72.2144,11400.0
2020-12-21 11:00:00,75.9,76.17,75.8,75.95,7420.0,72.1859,72.4427,72.0908,72.2335,7420.0
2020-12-21 11:30:00,75.8,76.12,75.7,76.02,19093.0,72.0908,72.3951,71.9957,72.3,19093.0
2020-12-21 12:00:00,76.01,76.09,75.91,76.06,12282.0,72.2905,72.3666,72.1954,72.3381,12282.0
2020-12-21 12:30:00,76.07,76.2,75.94,76.09,34061.0,72.3476,72.4712,72.224,72.3666,34061.0
2020-12-21 13:00:00,76.06,76.15,75.92,76.08,21903.0,72.3381,72.4237,72.2049,72.3571,21903.0
2020-12-21 13:30:00,76.04,76.77,76.04,76.6,12978.0,72.3191,73.0133,72.3191,72.8517,12978.0
2020-12-21 14:00:00,76.55,76.69,76.39,76.64,10469.0,72.8041,72.9373,72.6519,72.8897,10469.0
2020-12-21 14:30:00,76.64,76.74,76.27,76.28,18080.0,72.8897,72.9848,72.5378,72.5473,18080.0
2020-12-21 15:00:00,76.29,76.44,76.23,76.33,13260.0,72.5568,72.6995,72.4998,72.5949,13260.0
2020-12-21 15:30:00,76.3,76.6,76.12,76.47,32421.0,72.5663,72.8517,72.3951,72.728,32421.0
2020-12-22 09:30:00,76.43,76.55,76.09,76.2,4868.0,72.69,72.8041,72.3666,72.4712,4868.0
2020-12-22 10:00:00,76.48,76.59,76.2,76.28,21669.0,72.7375,72.8421,72.4712,72.5473,21669.0
2020-12-22 10:30:00,76.33,76.4,76.03,76.08,14404.0,72.5949,72.6614,72.3095,72.3571,14404.0
2020-12-22 11:00:00,76.13,76.54,76.13,76.23,14712.0,72.4047,72.7946,72.4047,72.4998,14712.0
2020-12-22 11:30:00,76.17,76.27,75.82,75.93,4224.0,72.4427,72.5378,72.1098,72.2144,4224.0
2020-12-22 12:00:00,75.91,75.97,75.79,75.91,4913.0,72.1954,72.2525,72.0813,72.1954,4913.0
2020-12-22 12:30:00,75.91,76.15,75.91,76.05,3622.0,72.1954,72.4237,72.1954,72.3286,3622.0
2020-12-22 13:00:00,76.05,76.19,76.05,76.13,5652.0,72.3286,72.4617,72.3286,72.4047,5652.0
2020-12-22 13:30:00,76.13,76.14,75.96,76.1,3972.0,72.4047,72.4142,72.243,72.3761,3972.0
2020-12-22 14:00:00,76.11,76.37,76.05,76.32,9021.0,72.3856,72.6329,72.3286,72.5854,9021.0
2020-12-22 14:30:00,76.37,76.61,76.32,76.56,7187.0,72.6329,72.8612,72.5854,72.8136,7187.0
2020-12-22 15:00:00,76.56,76.62,76.33,76.45,11038.0,72.8136,72.8707,72.5949,72.709,11038.0
2020-12-22 15:30:00,76.45,76.6,76.07,76.18,42271.0,72.709,72.8517,72.3476,72.4522,42271.0
2020-12-23 09:30:00,76.92,77.49,76.13,76.99,12332.0,73.156,73.6981,72.4047,73.2226,12332.0
2020-12-23 10:00:00,76.88,76.89,76.23,76.31,3589.0,73.118,73.1275,72.4998,72.5758,3589.0
2020-12-23 10:30:00,76.37,76.67,76.2,76.67,9047.0,72.6329,72.9182,72.4712,72.9182,9047.0
2020-12-23 11:00:00,76.59,76.83,76.59,76.72,4406.0,72.8421,73.0704,72.8421,72.9658,4406.0
2020-12-23 11:30:00,76.74,76.74,76.52,76.68,5049.0,72.9848,72.9848,72.7756,72.9277,5049.0
2020-12-23 12:00:00,76.65,76.65,76.42,76.45,6408.0,72.8992,72.8992,72.6805,72.709,6408.0
2020-12-23 12:30:00,76.41,76.43,76.28,76.39,6382.0,72.671,72.69,72.5473,72.6519,6382.0
2020-12-23 13:00:00,76.37,76.55,76.22,76.55,13713.0,72.6329,72.8041,72.4903,72.8041,13713.0
2020-12-23 13:30:00,76.45,76.5,76.38,76.42,5012.0,72.709,72.7565,72.6424,72.6805,5012.0
2020-12-23 14:00:00,76.44,76.46,76.2,76.27,12757.0,72.6995,72.7185,72.4712,72.5378,12757.0
2020-12-23 14:30:00,76.26,76.55,76.26,76.42,9491.0,72.5283,72.8041,72.5283,72.6805,9491.0
2020-12-23 15:00:00,76.42,76.52,76.33,76.42,16275.0,72.6805,72.7756,72.5949,72.6805,16275.0
2020-12-23 15:30:00,76.41,76.57,76.12,76.26,86503.0,72.671,72.8231,72.3951,72.5283,86503.0
2020-12-24 09:30:00,76.17,76.21,75.66,76.0,6414.0,72.4427,72.4807,71.9577,72.281,6414.0
2020-12-24 10:00:00,76.0,76.06,75.66,75.97,4786.0,72.281,72.3381,71.9577,72.2525,4786.0
2020-12-24 10:30:00,75.89,76.17,75.69,76.12,6350.0,72.1764,72.4427,71.9862,72.3951,6350.0
2020-12-24 11:00:00,76.12,76.21,75.93,75.93,5006.0,72.3951,72.4807,72.2144,72.2144,5006.0
2020-12-24 11:30:00,75.85,76.02,75.72,76.02,3502.0,72.1384,72.3,72.0147,72.3,3502.0
2020-12-24 12:00:00,75.9,76.02,75.81,76.0,8176.0,72.1859,72.3,72.1003,72.281,8176.0
2020-12-24 12:30:00,76.09,76.5,76.09,76.44,14616.0,72.3666,72.7565,72.3666,72.6995,14616.0
2020-12-28 09:30:00,77.37,77.58,76.84,77.13,5678.0,73.584,73.7837,73.0799,73.3557,5678.0
2020-12-28 10:00:00,77.19,77.45,77.03,77.45,6161.0,73.4128,73.6601,73.2606,73.6601,6161.0
2020-12-28 10:30:00,77.38,77.38,76.8,76.97,4740.0,73.5935,73.5935,73.0419,73.2035,4740.0
2020-12-28 11:00:00,76.92,76.95,76.65,76.72,6472.0,73.156,73.1845,72.8992,72.9658,6472.0
2020-12-28 11:30:00,76.69,76.79,76.62,76.7,3439.0,72.9373,73.0324,72.8707,72.9468,3439.0
2020-12-28 12:00:00,76.4,76.56,76.33,76.52,2617.0,72.6614,72.8136,72.5949,72.7756,2617.0
2020-12-28 12:30:00,76.53,76.68,76.42,76.42,3013.0,72.7851,72.9277,72.6805,72.6805,3013.0
2020-12-28 13:00:00,76.36,76.49,76.35,76.41,2765.0,72.6234,72.747,72.6139,72.671,2765.0
2020-12-28 13:30:00,76.37,76.56,76.34,76.5,3939.0,72.6329,72.8136,72.6044,72.7565,3939.0
2020-12-28 14:00:00,76.5,76.73,76.49,76.55,5687.0,72.7565,72.9753,72.747,72.8041,5687.0
2020-12-28 14:30:00,76.55,76.68,76.53,76.57,6083.0,72.8041,72.9277,72.7851,72.8231,6083.0
2020-12-28 15:00:00,76.55,76.55,76.29,76.3,7439.0,72.8041,72.8041,72.5568,72.5663,7439.0
2020-12-28 15:30:00,76.28,76.37,76.09,76.13,42582.0,72.5473,72.6329,72.3666,72.4047,42582.0
2020-12-29 09:30:00,76.62,76.62,75.61,75.61,5008.0,72.8707,72.8707,71.9101,71.9101,5008.0
2020-12-29 10:00:00,75.78,76.0,75.59,75.77,21344.0,72.0718,72.281,71.8911,72.0623,21344.0
2020-12-29 10:30:00,75.85,76.25,75.85,76.2,7880.0,72.1384,72.5188,72.1384,72.4712,7880.0
2020-12-29 11:00:00,76.08,76.29,75.94,76.14,4152.0,72.3571,72.5568,72.224,72.4142,4152.0
2020-12-29 11:30:00,76.15,76.29,76.1,76.1,4781.0,72.4237,72.5568,72.3761,72.3761,4781.0
2020-12-29 12:00:00,76.17,76.37,76.05,76.06,4944.0,72.4427,72.6329,72.3286,72.3381,4944.0
2020-12-29 12:30:00,76.03,76.05,75.57,75.71,8424.0,72.3095,72.3286,71.8721,72.0052,8424.0
2020-12-29 13:00:00,75.71,75.71,75.4,75.6,4394.0,72.0052,72.0052,71.7104,71.9006,4394.0
2020-12-29 13:30:00,75.58,75.61,75.38,75.53,8662.0,71.8816,71.9101,71.6914,71.834,8662.0
2020-12-29 14:00:00,75.46,75.46,75.18,75.34,8467.0,71.7674,71.7674,71.5011,71.6533,8467.0
2020-12-29 14:30:00,75.39,75.55,75.28,75.43,7103.0,71.7009,71.853,71.5962,71.7389,7103.0
2020-12-29 15:00:00,75.49,75.84,75.42,75.83,18061.0,71.796,72.1288,71.7294,72.1193,18061.0
2020-12-29 15:30:00,75.75,76.1,75.72,75.9,34517.0,72.0432,72.3761,72.0147,72.1859,34517.0
2020-12-30 09:30:00,76.13,77.44,75.81,77.0,9084.0,72.4047,73.6506,72.1003,73.2321,9084.0
2020-12-30 10:00:00,77.0,77.0,76.71,76.87,2182.0,73.2321,73.2321,72.9563,73.1084,2182.0
2020-12-30 10:30:00,77.14,77.24,76.91,76.97,2499.0,73.3652,73.4603,73.1465,73.2035,2499.0
2020-12-30 11:00:00,77.05,77.06,76.77,76.77,3100.0,73.2796,73.2891,73.0133,73.0133,3100.0
2020-12-30 11:30:00,76.62,76.76,76.53,76.58,2584.0,72.8707,73.0038,72.7851,72.8326,2584.0
2020-12-30 12:00:00,76.57,77.02,76.57,76.92,4472.0,72.8231,73.2511,72.8231,73.156,4472.0
2020-12-30 12:30:00,76.94,77.06,76.88,76.96,3046.0,73.175,73.2891,73.118,73.194,3046.0
2020-12-30 13:00:00,77.0,77.11,76.87,76.87,1900.0,73.2321,73.3367,73.1084,73.1084,1900.0
2020-12-30 13:30:00,76.85,76.87,76.68,76.8,4172.0,73.0894,73.1084,72.9277,73.0419,4172.0
2020-12-30 14:00:00,76.74,76.84,76.63,76.74,1957.0,72.9848,73.0799,72.8802,72.9848,1957.0
2020-12-30 14:30:00,76.75,76.76,76.59,76.66,5678.0,72.9943,73.0038,72.8421,72.9087,5678.0
2020-12-30 15:00:00,76.67,76.83,76.65,76.75,2923.0,72.9182,73.0704,72.8992,72.9943,2923.0
2020-12-30 15:30:00,76.78,77.15,76.77,76.81,26673.0,73.0228,73.3747,73.0133,73.0514,26673.0
2020-12-31 09:30:00,77.05,77.05,76.0,76.39,23668.0,73.2796,73.2796,72.281,72.6519,23668.0
2020-12-31 10:00:00,76.52,76.62,76.14,76.44,5774.0,72.7756,72.8707,72.4142,72.6995,5774.0
2020-12-31 10:30:00,76.59,76.94,76.44,76.7,4895.0,72.8421,73.175,72.6995,72.9468,4895.0
2020-12-31 11:00:00,76.69,76.84,76.53,76.54,3726.0,72.9373,73.0799,72.7851,72.7946,3726.0
2020-12-31 11:30:00,76.65,76.9,76.65,76.83,2463.0,72.8992,73.137,72.8992,73.0704,2463.0
2020-12-31 12:00:00,76.83,77.15,76.83,77.11,1867.0,73.0704,73.3747,73.0704,73.3367,1867.0
2020-12-31 12:30:00,77.12,77.2,77.04,77.14,1567.0,73.3462,73.4223,73.2701,73.3652,1567.0
2020-12-31 13:00:00,77.09,77.13,76.91,76.91,2100.0,73.3177,73.3557,73.1465,73.1465,2100.0
2020-12-31 13:30:00,76.96,76.97,76.78,76.84,5215.0,73.194,73.2035,73.0228,73.0799,5215.0
2020-12-31 14:00:00,76.88,77.14,76.84,77.05,3801.0,73.118,73.3652,73.0799,73.2796,3801.0
2020-12-31 14:30:00,77.06,77.33,77.06,77.27,2697.0,73.2891,73.5459,73.2891,73.4889,2697.0
2020-12-31 15:00:00,77.26,77.73,77.23,77.55,18443.0,73.4794,73.9264,73.4508,73.7552,18443.0
2020-12-31 15:30:00,77.53,77.59,77.02,77.08,54266.0,73.7361,73.7932,73.2511,73.3082,54266.0
2021-01-04 09:30:00,77.43,77.81,76.81,77.8,16476.0,73.641,74.0024,73.0514,73.9929,16476.0
2021-01-04 10:00:00,77.72,77.72,76.74,76.83,4710.0,73.9168,73.9168,72.9848,73.0704,4710.0
2021-01-04 10:30:00,76.72,76.79,75.65,75.92,19943.0,72.9658,73.0324,71.9481,72.2049,19943.0
2021-01-04 11:00:00,75.89,75.93,75.07,75.66,61310.0,72.1764,72.2144,71.3965,71.9577,61310.0
2021-01-04 11:30:00,75.62,75.69,74.92,75.1,27986.0,71.9196,71.9862,71.2539,71.4251,27986.0
2021-01-04 12:00:00,75.04,75.22,74.75,74.96,10640.0,71.368,71.5392,71.0922,71.2919,10640.0
2021-01-04 12:30:00,74.9,74.9,74.46,74.78,7696.0,71.2348,71.2348,70.8164,71.1207,7696.0
2021-01-04 13:00:00,74.78,75.56,74.71,75.47,6460.0,71.1207,71.8625,71.0541,71.777,6460.0
2021-01-04 13:30:00,75.41,75.52,75.24,75.5,4672.0,71.7199,71.8245,71.5582,71.8055,4672.0
2021-01-04 14:00:00,75.45,75.45,74.96,74.99,8083.0,71.7579,71.7579,71.2919,71.3204,8083.0
2021-01-04 14:30:00,74.96,75.08,74.67,75.08,5742.0,71.2919,71.406,71.0161,71.406,5742.0
2021-01-04 15:00:00,75.08,75.12,74.71,74.95,7632.0,71.406,71.4441,71.0541,71.2824,7632.0
2021-01-04 15:30:00,74.94,75.39,74.83,75.06,52829.0,71.2729,71.7009,71.1683,71.387,52829.0
2021-01-05 09:30:00,75.19,76.23,75.1,75.64,15431.0,71.5107,72.4998,71.4251,71.9386,15431.0
2021-01-05 10:00:00,75.66,76.12,75.33,75.56,25516.0,71.9577,72.3951,71.6438,71.8625,25516.0
2021-01-05 10:30:00,75.61,76.03,75.5,75.63,23108.0,71.9101,72.3095,71.8055,71.9291,23108.0
2021-01-05 11:00:00,75.67,75.91,75.66,75.91,4436.0,71.9672,72.1954,71.9577,72.1954,4436.0
2021-01-05 11:30:00,76.26,76.32,76.08,76.17,8816.0,72.5283,72.5854,72.3571,72.4427,8816.0
2021-01-05 12:00:00,76.13,76.67,76.13,76.35,7904.0,72.4047,72.9182,72.4047,72.6139,7904.0
2021-01-05 12:30:00,76.35,76.59,76.34,76.57,3851.0,72.6139,72.8421,72.6044,72.8231,3851.0
2021-01-05 13:00:00,76.64,76.68,76.38,76.49,3500.0,72.8897,72.9277,72.6424,72.747,3500.0
2021-01-05 13:30:00,76.49,76.49,76.22,76.42,5402.0,72.747,72.747,72.4903,72.6805,5402.0
2021-01-05 14:00:00,76.5,77.01,76.5,76.66,6229.0,72.7565,73.2416,72.7565,72.9087,6229.0
2021-01-05 14:30:00,76.77,76.81,76.51,76.59,5209.0,73.0133,73.0514,72.7661,72.8421,5209.0
2021-01-05 15:00:00,76.49,76.89,76.42,76.47,9238.0,72.747,73.1275,72.6805,72.728,9238.0
2021-01-05 15:30:00,76.45,76.7,76.24,76.39,48118.0,72.709,72.9468,72.5093,72.6519,48118.0
2021-01-06 09:30:00,77.57,79.21,77.2,79.21,13949.0,73.7742,75.3339,73.4223,75.3339,13949.0
2021-01-06 10:00:00,79.36,79.66,78.9,79.66,17831.0,75.4766,75.7619,75.0391,75.7619,17831.0
2021-01-06 10:30:00,79.61,80.04,79.6,79.76,15359.0,75.7144,76.1233,75.7049,75.857,15359.0
2021-01-06 11:00:00,79.88,80.5,79.88,80.31,15843.0,75.9712,76.5608,75.9712,76.3801,15843.0
2021-01-06 11:30:00,80.16,80.24,79.88,80.16,11980.0,76.2375,76.3135,75.9712,76.2375,11980.0
2021-01-06 12:00:00,80.23,80.83,80.23,80.8,19269.0,76.304,76.8747,76.304,76.8461,19269.0
2021-01-06 12:30:00,80.81,81.32,80.66,81.23,21957.0,76.8556,77.3407,76.713,77.2551,21957.0
2021-01-06 13:00:00,81.24,81.4,80.9,80.99,12399.0,77.2646,77.4168,76.9412,77.0268,12399.0
2021-01-06 13:30:00,80.99,81.39,80.67,80.69,27016.0,77.0268,77.4073,76.7225,76.7415,27016.0
2021-01-06 14:00:00,80.76,80.97,80.26,80.42,13661.0,76.8081,77.0078,76.3326,76.4847,13661.0
2021-01-06 14:30:00,80.34,80.68,79.72,80.36,19020.0,76.4086,76.732,75.819,76.4277,19020.0
2021-01-06 15:00:00,80.33,80.73,80.09,80.48,10096.0,76.3991,76.7796,76.1709,76.5418,10096.0
2021-01-06 15:30:00,80.69,80.89,80.14,80.58,92067.0,76.7415,76.9317,76.2184,76.6369,92067.0
2021-01-07 09:30:00,81.18,81.18,80.22,80.97,16483.0,77.2075,77.2075,76.2945,77.0078,16483.0
2021-01-07 10:00:00,81.16,81.53,80.43,81.53,6422.0,77.1885,77.5404,76.4942,77.5404,6422.0
2021-01-07 10:30:00,81.42,81.53,81.03,81.03,8582.0,77.4358,77.5404,77.0649,77.0649,8582.0
2021-01-07 11:00:00,81.19,81.61,81.09,81.54,11412.0,77.217,77.6165,77.1219,77.5499,11412.0
2021-01-07 11:30:00,81.38,81.67,81.31,81.67,9606.0,77.3978,77.6736,77.3312,77.6736,9606.0
2021-01-07 12:00:00,81.66,81.89,81.66,81.87,6404.0,77.664,77.8828,77.664,77.8638,6404.0
2021-01-07 12:30:00,81.79,82.0,81.71,81.9,12631.0,77.7877,77.9874,77.7116,77.8923,12631.0
2021-01-07 13:00:00,81.96,82.01,81.78,81.84,24969.0,77.9494,77.9969,77.7782,77.8352,24969.0
2021-01-07 13:30:00,81.93,81.97,81.78,81.93,5555.0,77.9208,77.9589,77.7782,77.9208,5555.0
2021-01-07 14:00:00,81.95,81.97,81.63,81.68,12440.0,77.9399,77.9589,77.6355,77.6831,12440.0
2021-01-07 14:30:00,81.75,82.0,81.73,81.97,12426.0,77.7496,77.9874,77.7306,77.9589,12426.0
2021-01-07 15:00:00,81.95,82.34,81.92,82.2,16448.0,77.9399,78.3108,77.9113,78.1776,16448.0
2021-01-07 15:30:00,82.12,82.55,82.08,82.36,75452.0,78.1015,78.5105,78.0635,78.3298,75452.0
2021-01-08 09:30:00,82.54,82.9,82.2,82.9,9698.0,78.501,78.8434,78.1776,78.8434,9698.0
2021-01-08 10:00:00,82.77,82.77,82.07,82.11,54585.0,78.7197,78.7197,78.054,78.092,54585.0
2021-01-08 10:30:00,82.12,82.75,82.11,82.69,5707.0,78.1015,78.7007,78.092,78.6436,5707.0
2021-01-08 11:00:00,82.62,82.68,81.98,82.03,9929.0,78.5771,78.6341,77.9684,78.0159,9929.0
2021-01-08 11:30:00,81.9,82.07,81.79,82.06,23922.0,77.8923,78.054,77.7877,78.0445,23922.0
2021-01-08 12:00:00,82.02,82.09,81.9,81.92,5757.0,78.0064,78.073,77.8923,77.9113,5757.0
2021-01-08 12:30:00,81.99,82.0,81.61,81.81,8473.0,77.9779,77.9874,77.6165,77.8067,8473.0
2021-01-08 13:00:00,81.73,81.76,80.9,81.16,10490.0,77.7306,77.7592,76.9412,77.1885,10490.0
2021-01-08 13:30:00,81.12,81.12,80.4,80.5,12904.0,77.1505,77.1505,76.4657,76.5608,12904.0
2021-01-08 14:00:00,80.52,81.26,80.52,81.26,10263.0,76.5798,77.2836,76.5798,77.2836,10263.0
2021-01-08 14:30:00,81.32,81.36,80.9,81.1,10559.0,77.3407,77.3787,76.9412,77.1315,10559.0
2021-01-08 15:00:00,81.12,81.43,80.93,81.08,18641.0,77.1505,77.4453,76.9698,77.1124,18641.0
2021-01-08 15:30:00,81.05,81.49,80.99,81.4,48096.0,77.0839,77.5024,77.0268,77.4168,48096.0
2021-01-11 09:30:00,80.17,81.4,80.12,81.27,8645.0,76.247,77.4168,76.1994,77.2931,8645.0
2021-01-11 10:00:00,81.23,81.23,80.89,81.17,5707.0,77.2551,77.2551,76.9317,77.198,5707.0
2021-01-11 10:30:00,81.08,81.58,81.08,81.52,9997.0,77.1124,77.588,77.1124,77.5309,9997.0
2021-01-11 11:00:00,81.51,81.65,81.09,81.59,3040.0,77.5214,77.6545,77.1219,77.5975,3040.0
2021-01-11 11:30:00,81.69,81.86,81.42,81.68,5871.0,77.6926,77.8543,77.4358,77.6831,5871.0
2021-01-11 12:00:00,81.72,81.75,81.53,81.61,4002.0,77.7211,77.7496,77.5404,77.6165,4002.0
2021-01-11 12:30:00,81.62,82.0,81.62,81.94,7911.0,77.626,77.9874,77.626,77.9303,7911.0
2021-01-11 13:00:00,81.88,82.01,81.69,81.83,23447.0,77.8733,77.9969,77.6926,77.8257,23447.0
2021-01-11 13:30:00,81.78,81.95,81.56,81.56,5229.0,77.7782,77.9399,77.5689,77.5689,5229.0
2021-01-11 14:00:00,81.59,81.84,81.48,81.7,4600.0,77.5975,77.8352,77.4929,77.7021,4600.0
2021-01-11 14:30:00,81.67,81.73,81.52,81.67,10516.0,77.6736,77.7306,77.5309,77.6736,10516.0
2021-01-11 15:00:00,81.64,81.71,81.4,81.41,6580.0,77.645,77.7116,77.4168,77.4263,6580.0
2021-01-11 15:30:00,81.28,81.59,81.24,81.34,26179.0,77.3026,77.5975,77.2646,77.3597,26179.0
2021-01-12 09:30:00,81.75,82.06,81.19,81.87,7524.0,77.7496,78.0445,77.217,77.8638,7524.0
2021-01-12 10:00:00,81.88,82.64,81.88,82.59,3723.0,77.8733,78.5961,77.8733,78.5485,3723.0
2021-01-12 10:30:00,82.37,82.44,82.14,82.14,3556.0,78.3393,78.4059,78.1206,78.1206,3556.0
2021-01-12 11:00:00,82.13,82.5,82.11,82.36,3337.0,78.1111,78.4629,78.092,78.3298,3337.0
2021-01-12 11:30:00,82.23,82.33,81.81,82.1,4001.0,78.2062,78.3013,77.8067,78.0825,4001.0
2021-01-12 12:00:00,82.18,82.47,82.04,82.38,2380.0,78.1586,78.4344,78.0255,78.3488,2380.0
2021-01-12 12:30:00,82.35,82.35,82.16,82.16,1800.0,78.3203,78.3203,78.1396,78.1396,1800.0
2021-01-12 13:00:00,82.13,82.24,81.96,82.06,4175.0,78.1111,78.2157,77.9494,78.0445,4175.0
2021-01-12 13:30:00,82.08,82.2,81.99,82.08,4462.0,78.0635,78.1776,77.9779,78.0635,4462.0
2021-01-12 14:00:00,82.14,82.17,81.96,82.04,7857.0,78.1206,78.1491,77.9494,78.0255,7857.0
2021-01-12 14:30:00,82.06,82.21,82.02,82.09,10165.0,78.0445,78.1871,78.0064,78.073,10165.0
2021-01-12 15:00:00,82.09,82.18,81.95,81.95,12162.0,78.073,78.1586,77.9399,77.9399,12162.0
2021-01-12 15:30:00,81.96,82.32,81.76,82.07,52414.0,77.9494,78.2918,77.7592,78.054,52414.0
2021-01-13 09:30:00,81.8,82.48,81.18,81.18,6616.0,77.7972,78.4439,77.2075,77.2075,6616.0
2021-01-13 10:00:00,81.34,81.6,80.87,81.34,4467.0,77.3597,77.607,76.9127,77.3597,4467.0
2021-01-13 10:30:00,81.23,81.27,80.98,81.03,23059.0,77.2551,77.2931,77.0173,77.0649,23059.0
2021-01-13 11:00:00,81.05,81.19,80.88,80.89,6692.0,77.0839,77.217,76.9222,76.9317,6692.0
2021-01-13 11:30:00,80.88,80.88,80.4,80.49,27354.0,76.9222,76.9222,76.4657,76.5513,27354.0
2021-01-13 12:00:00,80.45,80.54,80.21,80.54,4966.0,76.5133,76.5989,76.285,76.5989,4966.0
2021-01-13 12:30:00,80.47,80.76,80.47,80.61,3211.0,76.5323,76.8081,76.5323,76.6654,3211.0
2021-01-13 13:00:00,80.57,80.73,80.44,80.59,46447.0,76.6274,76.7796,76.5037,76.6464,46447.0
2021-01-13 13:30:00,80.59,80.66,80.47,80.5,11588.0,76.6464,76.713,76.5323,76.5608,11588.0
2021-01-13 14:00:00,80.58,80.84,80.46,80.64,34310.0,76.6369,76.8842,76.5228,76.694,34310.0
2021-01-13 14:30:00,80.57,80.89,80.57,80.6,7421.0,76.6274,76.9317,76.6274,76.6559,7421.0
2021-01-13 15:00:00,80.56,80.56,80.17,80.17,7526.0,76.6179,76.6179,76.247,76.247,7526.0
2021-01-13 15:30:00,80.16,80.29,80.07,80.13,40465.0,76.2375,76.3611,76.1519,76.2089,40465.0
2021-01-14 09:30:00,81.06,81.08,80.51,81.05,11554.0,77.0934,77.1124,76.5703,77.0839,11554.0
2021-01-14 10:00:00,81.17,81.48,80.99,81.21,51827.0,77.198,77.4929,77.0268,77.2361,51827.0
2021-01-14 10:30:00,81.31,81.32,80.69,80.88,13537.0,77.3312,77.3407,76.7415,76.9222,13537.0
2021-01-14 11:00:00,80.87,81.19,80.65,81.17,8729.0,76.9127,77.217,76.7035,77.198,8729.0
2021-01-14 11:30:00,81.23,81.42,81.14,81.36,31151.0,77.2551,77.4358,77.1695,77.3787,31151.0
2021-01-14 12:00:00,81.58,81.74,81.55,81.7,5361.0,77.588,77.7401,77.5594,77.7021,5361.0
2021-01-14 12:30:00,81.72,81.91,81.65,81.65,7216.0,77.7211,77.9018,77.6545,77.6545,7216.0
2021-01-14 13:00:00,81.7,81.94,81.64,81.82,12053.0,77.7021,77.9303,77.645,77.8162,12053.0
2021-01-14 13:30:00,81.96,82.25,81.96,82.02,15841.0,77.9494,78.2252,77.9494,78.0064,15841.0
2021-01-14 14:00:00,82.04,82.12,81.85,81.93,36427.0,78.0255,78.1015,77.8448,77.9208,36427.0
2021-01-14 14:30:00,81.97,82.11,81.9,82.05,16672.0,77.9589,78.092,77.8923,78.035,16672.0
2021-01-14 15:00:00,82.1,82.11,81.48,81.58,9943.0,78.0825,78.092,77.4929,77.588,9943.0
2021-01-14 15:30:00,81.53,81.73,81.37,81.43,52547.0,77.5404,77.7306,77.3882,77.4453,52547.0
2021-01-15 09:30:00,80.58,80.75,79.04,79.78,12799.0,76.6369,76.7986,75.1723,75.876,12799.0
2021-01-15 10:00:00,79.91,80.18,79.21,79.41,13607.0,75.9997,76.2565,75.3339,75.5242,13607.0
2021-01-15 10:30:00,79.36,79.85,79.25,79.85,21063.0,75.4766,75.9426,75.372,75.9426,21063.0
2021-01-15 11:00:00,79.74,80.03,79.47,79.87,9865.0,75.838,76.1138,75.5812,75.9616,9865.0
2021-01-15 11:30:00,79.71,79.93,79.65,79.8,5060.0,75.8095,76.0187,75.7524,75.8951,5060.0
2021-01-15 12:00:00,79.82,79.97,79.65,79.9,5749.0,75.9141,76.0567,75.7524,75.9902,5749.0
2021-01-15 12:30:00,79.9,80.24,79.88,80.19,4059.0,75.9902,76.3135,75.9712,76.266,4059.0
2021-01-15 13:00:00,80.25,80.4,80.11,80.33,8621.0,76.323,76.4657,76.1899,76.3991,8621.0
2021-01-15 13:30:00,80.36,80.51,80.22,80.34,6980.0,76.4277,76.5703,76.2945,76.4086,6980.0
2021-01-15 14:00:00,80.38,80.74,80.33,80.74,6593.0,76.4467,76.7891,76.3991,76.7891,6593.0
2021-01-15 14:30:00,80.82,81.07,80.8,81.07,39278.0,76.8652,77.1029,76.8461,77.1029,39278.0
2021-01-15 15:00:00,81.04,81.29,81.02,81.11,28657.0,77.0744,77.3122,77.0554,77.141,28657.0
2021-01-15 15:30:00,81.1,81.11,80.77,80.95,72489.0,77.1315,77.141,76.8176,76.9888,72489.0
2021-01-19 09:30:00,81.78,82.13,81.46,81.63,7023.0,77.7782,78.1111,77.4738,77.6355,7023.0
2021-01-19 10:00:00,81.53,81.53,81.26,81.32,3316.0,77.5404,77.5404,77.2836,77.3407,3316.0
2021-01-19 10:30:00,81.4,81.9,81.4,81.81,52420.0,77.4168,77.8923,77.4168,77.8067,52420.0
2021-01-19 11:00:00,81.85,81.96,81.56,81.72,8979.0,77.8448,77.9494,77.5689,77.7211,8979.0
2021-01-19 11:30:00,81.57,81.66,81.41,81.41,15124.0,77.5785,77.664,77.4263,77.4263,15124.0
2021-01-19 12:00:00,81.26,81.35,81.18,81.18,3336.0,77.2836,77.3692,77.2075,77.2075,3336.0
2021-01-19 12:30:00,81.21,81.39,81.16,81.33,7060.0,77.2361,77.4073,77.1885,77.3502,7060.0
2021-01-19 13:00:00,81.35,81.49,81.33,81.48,5686.0,77.3692,77.5024,77.3502,77.4929,5686.0
2021-01-19 13:30:00,81.52,81.69,81.38,81.44,18231.0,77.5309,77.6926,77.3978,77.4548,18231.0
2021-01-19 14:00:00,81.43,81.46,81.29,81.29,5401.0,77.4453,77.4738,77.3122,77.3122,5401.0
2021-01-19 14:30:00,81.27,81.32,80.59,80.7,18683.0,77.2931,77.3407,76.6464,76.751,18683.0
2021-01-19 15:00:00,80.67,80.98,80.54,80.9,16256.0,76.7225,77.0173,76.5989,76.9412,16256.0
2021-01-19 15:30:00,80.91,81.14,80.82,81.04,35651.0,76.9507,77.1695,76.8652,77.0744,35651.0
2021-01-20 09:30:00,81.33,81.95,81.17,81.46,6463.0,77.3502,77.9399,77.198,77.4738,6463.0
2021-01-20 10:00:00,81.51,81.81,81.34,81.39,4717.0,77.5214,77.8067,77.3597,77.4073,4717.0
2021-01-20 10:30:00,81.52,81.78,81.52,81.54,5072.0,77.5309,77.7782,77.5309,77.5499,5072.0
2021-01-20 11:00:00,81.48,81.48,81.09,81.23,4263.0,77.4929,77.4929,77.1219,77.2551,4263.0
2021-01-20 11:30:00,81.2,81.38,81.16,81.17,3648.0,77.2266,77.3978,77.1885,77.198,3648.0
2021-01-20 12:00:00,81.22,81.43,81.15,81.2,6586.0,77.2456,77.4453,77.179,77.2266,6586.0
2021-01-20 12:30:00,81.24,81.46,80.99,81.3,6201.0,77.2646,77.4738,77.0268,77.3217,6201.0
2021-01-20 13:00:00,81.34,81.48,81.25,81.28,5461.0,77.3597,77.4929,77.2741,77.3026,5461.0
2021-01-20 13:30:00,81.26,81.46,81.21,81.31,9080.0,77.2836,77.4738,77.2361,77.3312,9080.0
2021-01-20 14:00:00,81.29,81.29,80.88,80.96,10102.0,77.3122,77.3122,76.9222,76.9983,10102.0
2021-01-20 14:30:00,81.0,81.11,80.98,81.11,9663.0,77.0363,77.141,77.0173,77.141,9663.0
2021-01-20 15:00:00,81.07,81.29,81.05,81.12,11672.0,77.1029,77.3122,77.0839,77.1505,11672.0
2021-01-20 15:30:00,81.13,81.41,81.05,81.39,37857.0,77.16,77.4263,77.0839,77.4073,37857.0
2021-01-21 09:30:00,81.39,81.43,81.0,81.15,5655.0,77.4073,77.4453,77.0363,77.179,5655.0
2021-01-21 10:00:00,80.92,81.02,80.48,80.62,2259.0,76.9603,77.0554,76.5418,76.6749,2259.0
2021-01-21 10:30:00,80.76,80.83,80.58,80.66,5208.0,76.8081,76.8747,76.6369,76.713,5208.0
2021-01-21 11:00:00,80.61,80.79,80.38,80.6,7004.0,76.6654,76.8366,76.4467,76.6559,7004.0
2021-01-21 11:30:00,80.6,80.68,80.43,80.46,9756.0,76.6559,76.732,76.4942,76.5228,9756.0
2021-01-21 12:00:00,80.46,80.48,80.09,80.19,12002.0,76.5228,76.5418,76.1709,76.266,12002.0
2021-01-21 12:30:00,80.14,80.44,80.06,80.38,11521.0,76.2184,76.5037,76.1423,76.4467,11521.0
2021-01-21 13:00:00,80.32,80.69,80.28,80.57,4300.0,76.3896,76.7415,76.3516,76.6274,4300.0
2021-01-21 13:30:00,80.58,80.85,80.54,80.79,6256.0,76.6369,76.8937,76.5989,76.8366,6256.0
2021-01-21 14:00:00,80.75,80.81,80.62,80.72,10411.0,76.7986,76.8556,76.6749,76.77,10411.0
2021-01-21 14:30:00,80.75,81.09,80.75,80.9,10062.0,76.7986,77.1219,76.7986,76.9412,10062.0
2021-01-21 15:00:00,80.84,80.97,80.75,80.88,8128.0,76.8842,77.0078,76.7986,76.9222,8128.0
2021-01-21 15:30:00,80.85,80.9,80.32,80.33,57412.0,76.8937,76.9412,76.3896,76.3991,57412.0
2021-01-22 09:30:00,79.6,79.79,79.23,79.56,7626.0,75.7049,75.8856,75.353,75.6668,7626.0
2021-01-22 10:00:00,79.32,79.51,78.76,78.9,40044.0,75.4386,75.6193,74.906,75.0391,40044.0
2021-01-22 10:30:00,78.95,79.41,78.65,79.41,32575.0,75.0867,75.5242,74.8013,75.5242,32575.0
2021-01-22 11:00:00,79.38,79.45,79.13,79.21,21344.0,75.4956,75.5622,75.2579,75.3339,21344.0
2021-01-22 11:30:00,79.26,79.53,79.22,79.48,30907.0,75.3815,75.6383,75.3434,75.5907,30907.0
2021-01-22 12:00:00,79.51,79.97,79.24,79.92,118070.0,75.6193,76.0567,75.3625,76.0092,118070.0
2021-01-22 12:30:00,79.92,79.96,79.66,79.86,10495.0,76.0092,76.0472,75.7619,75.9521,10495.0
2021-01-22 13:00:00,79.87,79.9,79.61,79.68,6182.0,75.9616,75.9902,75.7144,75.7809,6182.0
2021-01-22 13:30:00,79.7,79.83,79.67,79.67,12642.0,75.8,75.9236,75.7714,75.7714,12642.0
2021-01-22 14:00:00,79.69,79.86,79.58,79.83,22540.0,75.7904,75.9521,75.6858,75.9236,22540.0
2021-01-22 14:30:00,79.77,79.99,79.71,79.97,13704.0,75.8665,76.0758,75.8095,76.0567,13704.0
2021-01-22 15:00:00,79.95,80.23,79.94,80.23,9022.0,76.0377,76.304,76.0282,76.304,9022.0
2021-01-22 15:30:00,80.22,80.51,80.15,80.16,52627.0,76.2945,76.5703,76.2279,76.2375,52627.0
2021-01-25 09:30:00,79.75,80.06,79.46,79.52,7693.0,75.8475,76.1423,75.5717,75.6288,7693.0
2021-01-25 10:00:00,79.35,79.84,79.2,79.8,8612.0,75.4671,75.9331,75.3244,75.8951,8612.0
2021-01-25 10:30:00,79.8,80.03,79.24,79.24,45873.0,75.8951,76.1138,75.3625,75.3625,45873.0
2021-01-25 11:00:00,79.36,79.38,78.35,78.5,38250.0,75.4766,75.4956,74.516,74.6587,38250.0
2021-01-25 11:30:00,78.57,79.36,78.36,79.12,23138.0,74.7253,75.4766,74.5255,75.2483,23138.0
2021-01-25 12:00:00,79.21,79.28,78.54,78.62,4209.0,75.3339,75.4005,74.6967,74.7728,4209.0
2021-01-25 12:30:00,78.57,78.97,78.57,78.85,5298.0,74.7253,75.1057,74.7253,74.9916,5298.0
2021-01-25 13:00:00,78.88,79.21,78.73,79.21,5400.0,75.0201,75.3339,74.8774,75.3339,5400.0
2021-01-25 13:30:00,79.2,79.45,79.01,79.11,7949.0,75.3244,75.5622,75.1437,75.2388,7949.0
2021-01-25 14:00:00,79.17,79.25,78.98,79.23,7250.0,75.2959,75.372,75.1152,75.353,7250.0
2021-01-25 14:30:00,79.19,79.28,79.06,79.11,8132.0,75.3149,75.4005,75.1913,75.2388,8132.0
2021-01-25 15:00:00,79.12,79.57,79.12,79.42,19218.0,75.2483,75.6763,75.2483,75.5337,19218.0
2021-01-25 15:30:00,79.37,79.56,79.19,79.55,31506.0,75.4861,75.6668,75.3149,75.6573,31506.0
2021-01-26 09:30:00,80.43,80.43,79.22,79.23,6704.0,76.4942,76.4942,75.3434,75.353,6704.0
2021-01-26 10:00:00,79.4,79.4,78.35,78.66,8755.0,75.5146,75.5146,74.516,74.8109,8755.0
2021-01-26 10:30:00,78.62,78.93,78.42,78.53,9595.0,74.7728,75.0676,74.5826,74.6872,9595.0
2021-01-26 11:00:00,78.45,79.01,78.44,78.95,6000.0,74.6111,75.1437,74.6016,75.0867,6000.0
2021-01-26 11:30:00,78.95,78.95,78.54,78.65,6589.0,75.0867,75.0867,74.6967,74.8013,6589.0
2021-01-26 12:00:00,78.65,78.74,78.52,78.69,5658.0,74.8013,74.8869,74.6777,74.8394,5658.0
2021-01-26 12:30:00,78.7,79.22,78.7,79.08,10396.0,74.8489,75.3434,74.8489,75.2103,10396.0
2021-01-26 13:00:00,79.02,79.18,78.98,79.0,18635.0,75.1532,75.3054,75.1152,75.1342,18635.0
2021-01-26 13:30:00,79.0,79.04,78.83,78.87,4209.0,75.1342,75.1723,74.9725,75.0106,4209.0
2021-01-26 14:00:00,78.8,79.11,78.75,78.83,6486.0,74.944,75.2388,74.8964,74.9725,6486.0
2021-01-26 14:30:00,78.81,79.16,78.7,79.16,28195.0,74.9535,75.2864,74.8489,75.2864,28195.0
2021-01-26 15:00:00,79.14,79.48,79.07,79.13,10968.0,75.2674,75.5907,75.2008,75.2579,10968.0
2021-01-26 15:30:00,79.12,79.12,78.48,78.5,48178.0,75.2483,75.2483,74.6397,74.6587,48178.0
2021-01-27 09:30:00,76.7,76.7,74.81,75.66,23717.0,72.9468,72.9468,71.1492,71.9577,23717.0
2021-01-27 10:00:00,75.62,77.05,75.4,76.65,17868.0,71.9196,73.2796,71.7104,72.8992,17868.0
2021-01-27 10:30:00,76.66,76.78,75.85,76.12,10216.0,72.9087,73.0228,72.1384,72.3951,10216.0
2021-01-27 11:00:00,76.16,76.23,75.73,76.15,9627.0,72.4332,72.4998,72.0242,72.4237,9627.0
2021-01-27 11:30:00,76.0,76.47,75.9,75.9,4091.0,72.281,72.728,72.1859,72.1859,4091.0
2021-01-27 12:00:00,75.86,76.32,75.82,76.2,7066.0,72.1479,72.5854,72.1098,72.4712,7066.0
2021-01-27 12:30:00,76.13,76.56,76.04,76.51,14942.0,72.4047,72.8136,72.3191,72.7661,14942.0
2021-01-27 13:00:00,76.58,76.58,76.26,76.45,6133.0,72.8326,72.8326,72.5283,72.709,6133.0
2021-01-27 13:30:00,76.45,76.74,75.8,76.05,12359.0,72.709,72.9848,72.0908,72.3286,12359.0
2021-01-27 14:00:00,76.09,76.31,75.7,76.06,10474.0,72.3666,72.5758,71.9957,72.3381,10474.0
2021-01-27 14:30:00,76.05,76.05,75.61,75.84,16981.0,72.3286,72.3286,71.9101,72.1288,16981.0
2021-01-27 15:00:00,75.82,76.37,75.73,76.08,22615.0,72.1098,72.6329,72.0242,72.3571,22615.0
2021-01-27 15:30:00,76.05,76.33,75.67,75.94,100447.0,72.3286,72.5949,71.9672,72.224,100447.0
2021-01-28 09:30:00,77.3,77.81,76.97,77.8,11741.0,73.5174,74.0024,73.2035,73.9929,11741.0
2021-01-28 10:00:00,77.56,77.79,77.21,77.21,5937.0,73.7647,73.9834,73.4318,73.4318,5937.0
2021-01-28 10:30:00,77.21,77.68,77.02,77.43,12465.0,73.4318,73.8788,73.2511,73.641,12465.0
2021-01-28 11:00:00,77.54,77.98,77.27,77.27,4919.0,73.7457,74.1641,73.4889,73.4889,4919.0
2021-01-28 11:30:00,77.35,77.78,77.35,77.73,2700.0,73.565,73.9739,73.565,73.9264,2700.0
2021-01-28 12:00:00,77.73,77.89,77.61,77.8,15885.0,73.9264,74.0785,73.8122,73.9929,15885.0
2021-01-28 12:30:00,77.8,77.96,77.73,77.96,13458.0,73.9929,74.1451,73.9264,74.1451,13458.0
2021-01-28 13:00:00,77.99,78.25,77.83,78.1,26329.0,74.1736,74.4209,74.0215,74.2783,26329.0
2021-01-28 13:30:00,78.09,78.51,78.02,78.2,8537.0,74.2687,74.6682,74.2022,74.3734,8537.0
2021-01-28 14:00:00,78.23,78.31,77.97,78.11,12510.0,74.4019,74.478,74.1546,74.2878,12510.0
2021-01-28 14:30:00,78.17,78.24,77.94,78.1,9878.0,74.3448,74.4114,74.1261,74.2783,9878.0
2021-01-28 15:00:00,78.09,78.25,77.94,77.94,8082.0,74.2687,74.4209,74.1261,74.1261,8082.0
2021-01-28 15:30:00,78.01,78.16,77.58,77.58,39670.0,74.1927,74.3353,73.7837,73.7837,39670.0
2021-01-29 09:30:00,77.38,77.38,76.34,76.73,7061.0,73.5935,73.5935,72.6044,72.9753,7061.0
2021-01-29 10:00:00,77.46,77.77,77.03,77.13,9632.0,73.6696,73.9644,73.2606,73.3557,9632.0
2021-01-29 10:30:00,77.13,77.28,76.69,76.83,8533.0,73.3557,73.4984,72.9373,73.0704,8533.0
2021-01-29 11:00:00,76.8,76.82,76.29,76.54,4734.0,73.0419,73.0609,72.5568,72.7946,4734.0
2021-01-29 11:30:00,76.41,76.51,76.18,76.39,5338.0,72.671,72.7661,72.4522,72.6519,5338.0
2021-01-29 12:00:00,76.43,76.43,75.57,75.74,10179.0,72.69,72.69,71.8721,72.0337,10179.0
2021-01-29 12:30:00,75.78,75.78,75.16,75.38,9728.0,72.0718,72.0718,71.4821,71.6914,9728.0
2021-01-29 13:00:00,75.25,75.65,75.0,75.65,11388.0,71.5677,71.9481,71.3299,71.9481,11388.0
2021-01-29 13:30:00,75.53,75.65,74.82,74.96,19928.0,71.834,71.9481,71.1588,71.2919,19928.0
2021-01-29 14:00:00,74.94,75.38,74.85,75.05,21785.0,71.2729,71.6914,71.1873,71.3775,21785.0
2021-01-29 14:30:00,74.88,75.16,74.63,74.78,18313.0,71.2158,71.4821,70.9781,71.1207,18313.0
2021-01-29 15:00:00,74.89,75.26,74.86,75.21,17780.0,71.2253,71.5772,71.1968,71.5297,17780.0
2021-01-29 15:30:00,75.2,75.39,74.56,74.69,61532.0,71.5202,71.7009,70.9115,71.0351,61532.0
2021-02-01 09:30:00,75.77,75.77,74.94,75.0,13863.0,72.0623,72.0623,71.2729,71.3299,13863.0
2021-02-01 10:00:00,75.14,76.05,74.96,75.84,6826.0,71.4631,72.3286,71.2919,72.1288,6826.0
2021-02-01 10:30:00,76.0,76.04,75.62,75.67,7877.0,72.281,72.3191,71.9196,71.9672,7877.0
2021-02-01 11:00:00,75.61,76.15,75.48,76.13,4974.0,71.9101,72.4237,71.7865,72.4047,4974.0
2021-02-01 11:30:00,76.16,76.21,75.94,76.0,9838.0,72.4332,72.4807,72.224,72.281,9838.0
2021-02-01 12:00:00,76.0,76.24,75.9,76.02,6777.0,72.281,72.5093,72.1859,72.3,6777.0
2021-02-01 12:30:00,76.08,76.27,75.99,76.08,3513.0,72.3571,72.5378,72.2715,72.3571,3513.0
2021-02-01 13:00:00,76.07,76.37,76.02,76.25,3335.0,72.3476,72.6329,72.3,72.5188,3335.0
2021-02-01 13:30:00,76.36,76.54,76.27,76.54,5348.0,72.6234,72.7946,72.5378,72.7946,5348.0
2021-02-01 14:00:00,76.54,77.09,76.44,77.04,15598.0,72.7946,73.3177,72.6995,73.2701,15598.0
2021-02-01 14:30:00,77.02,77.02,76.78,76.92,8994.0,73.2511,73.2511,73.0228,73.156,8994.0
2021-02-01 15:00:00,76.95,77.1,76.91,77.1,8174.0,73.1845,73.3272,73.1465,73.3272,8174.0
2021-02-01 15:30:00,77.08,77.34,76.87,77.07,46428.0,73.3082,73.5554,73.1084,73.2987,46428.0
2021-02-02 09:30:00,78.31,78.66,77.8,78.24,14271.0,74.478,74.8109,73.9929,74.4114,14271.0
2021-02-02 10:00:00,78.34,78.65,78.09,78.52,7135.0,74.5065,74.8013,74.2687,74.6777,7135.0
2021-02-02 10:30:00,78.52,78.85,78.42,78.54,7932.0,74.6777,74.9916,74.5826,74.6967,7932.0
2021-02-02 11:00:00,78.49,78.71,78.4,78.48,4993.0,74.6492,74.8584,74.5636,74.6397,4993.0
2021-02-02 11:30:00,78.48,78.87,78.4,78.64,6782.0,74.6397,75.0106,74.5636,74.7918,6782.0
2021-02-02 12:00:00,78.69,79.02,78.37,78.51,30871.0,74.8394,75.1532,74.535,74.6682,30871.0
2021-02-02 12:30:00,78.55,78.69,78.44,78.46,7024.0,74.7062,74.8394,74.6016,74.6206,7024.0
2021-02-02 13:00:00,78.57,78.81,78.46,78.54,9023.0,74.7253,74.9535,74.6206,74.6967,9023.0
2021-02-02 13:30:00,78.59,78.6,78.09,78.11,8238.0,74.7443,74.7538,74.2687,74.2878,8238.0
2021-02-02 14:00:00,78.11,78.13,77.83,77.91,16820.0,74.2878,74.3068,74.0215,74.0976,16820.0
2021-02-02 14:30:00,77.98,78.37,77.95,78.37,7423.0,74.1641,74.535,74.1356,74.535,7423.0
2021-02-02 15:00:00,78.33,78.33,78.07,78.1,10979.0,74.497,74.497,74.2497,74.2783,10979.0
2021-02-02 15:30:00,78.11,78.28,78.07,78.09,35138.0,74.2878,74.4494,74.2497,74.2687,35138.0
2021-02-03 09:30:00,77.97,78.24,77.61,77.95,6614.0,74.1546,74.4114,73.8122,74.1356,6614.0
2021-02-03 10:00:00,77.73,78.19,77.49,77.59,16586.0,73.9264,74.3639,73.6981,73.7932,16586.0
2021-02-03 10:30:00,77.55,77.8,77.32,77.67,21345.0,73.7552,73.9929,73.5364,73.8693,21345.0
2021-02-03 11:00:00,77.58,77.72,77.37,77.58,3872.0,73.7837,73.9168,73.584,73.7837,3872.0
2021-02-03 11:30:00,77.56,77.83,77.47,77.75,1529.0,73.7647,74.0215,73.6791,73.9454,1529.0
2021-02-03 12:00:00,77.83,77.83,77.62,77.65,20665.0,74.0215,74.0215,73.8217,73.8503,20665.0
2021-02-03 12:30:00,77.65,77.98,77.41,77.82,25308.0,73.8503,74.1641,73.622,74.012,25308.0
2021-02-03 13:00:00,77.82,77.91,77.75,77.9,3674.0,74.012,74.0976,73.9454,74.088,3674.0
2021-02-03 13:30:00,77.88,78.07,77.86,78.07,4030.0,74.069,74.2497,74.05,74.2497,4030.0
2021-02-03 14:00:00,78.07,78.22,78.04,78.11,3508.0,74.2497,74.3924,74.2212,74.2878,3508.0
2021-02-03 14:30:00,78.17,78.17,77.98,78.12,6141.0,74.3448,74.3448,74.1641,74.2973,6141.0
2021-02-03 15:00:00,78.1,78.29,77.96,78.13,6400.0,74.2783,74.459,74.1451,74.3068,6400.0
2021-02-03 15:30:00,78.04,78.27,78.01,78.18,27106.0,74.2212,74.4399,74.1927,74.3543,27106.0
2021-02-04 09:30:00,78.63,78.92,78.5,78.69,5258.0,74.7823,75.0581,74.6587,74.8394,5258.0
2021-02-04 10:00:00,78.96,79.27,78.85,79.03,6235.0,75.0962,75.391,74.9916,75.1627,6235.0
2021-02-04 10:30:00,79.13,79.33,79.06,79.14,6996.0,75.2579,75.4481,75.1913,75.2674,6996.0
2021-02-04 11:00:00,79.17,79.22,79.02,79.15,8247.0,75.2959,75.3434,75.1532,75.2769,8247.0
2021-02-04 11:30:00,79.05,79.3,78.97,79.02,8885.0,75.1818,75.4195,75.1057,75.1532,8885.0
2021-02-04 12:00:00,79.07,79.08,78.97,79.04,4937.0,75.2008,75.2103,75.1057,75.1723,4937.0
2021-02-04 12:30:00,79.05,79.06,78.73,78.73,12102.0,75.1818,75.1913,74.8774,74.8774,12102.0
2021-02-04 13:00:00,78.72,78.8,78.55,78.64,3267.0,74.8679,74.944,74.7062,74.7918,3267.0
2021-02-04 13:30:00,78.68,78.85,78.68,78.85,5506.0,74.8299,74.9916,74.8299,74.9916,5506.0
2021-02-04 14:00:00,78.88,79.2,78.86,79.12,6945.0,75.0201,75.3244,75.0011,75.2483,6945.0
2021-02-04 14:30:00,79.15,79.15,78.84,78.93,7508.0,75.2769,75.2769,74.982,75.0676,7508.0
2021-02-04 15:00:00,78.91,78.96,78.64,78.7,21828.0,75.0486,75.0962,74.7918,74.8489,21828.0
2021-02-04 15:30:00,78.68,78.92,78.63,78.8,44906.0,74.8299,75.0581,74.7823,74.944,44906.0
2021-02-05 09:30:00,79.74,79.74,79.14,79.14,8112.0,75.838,75.838,75.2674,75.2674,8112.0
2021-02-05 10:00:00,78.99,79.08,78.55,78.58,13427.0,75.1247,75.2103,74.7062,74.7348,13427.0
2021-02-05 10:30:00,78.75,79.36,78.74,78.93,12547.0,74.8964,75.4766,74.8869,75.0676,12547.0
2021-02-05 11:00:00,78.94,79.11,78.77,79.06,6049.0,75.0771,75.2388,74.9155,75.1913,6049.0
2021-02-05 11:30:00,79.11,79.2,78.98,79.06,8398.0,75.2388,75.3244,75.1152,75.1913,8398.0
2021-02-05 12:00:00,78.9,79.05,78.9,78.99,4059.0,75.0391,75.1818,75.0391,75.1247,4059.0
2021-02-05 12:30:00,79.0,79.03,78.83,78.87,5658.0,75.1342,75.1627,74.9725,75.0106,5658.0
2021-02-05 13:00:00,78.88,79.05,78.77,78.91,10074.0,75.0201,75.1818,74.9155,75.0486,10074.0
2021-02-05 13:30:00,78.91,78.99,78.75,78.82,11075.0,75.0486,75.1247,74.8964,74.963,11075.0
2021-02-05 14:00:00,78.79,78.82,78.65,78.8,6945.0,74.9345,74.963,74.8013,74.944,6945.0
2021-02-05 14:30:00,78.9,78.98,78.84,78.97,5625.0,75.0391,75.1152,74.982,75.1057,5625.0
2021-02-05 15:00:00,79.0,79.02,78.83,78.92,8519.0,75.1342,75.1532,74.9725,75.0581,8519.0
2021-02-05 15:30:00,78.98,79.07,78.76,78.78,39751.0,75.1152,75.2008,74.906,74.925,39751.0
2021-02-08 09:30:00,79.27,79.55,78.89,79.5,9225.0,75.391,75.6573,75.0296,75.6097,9225.0
2021-02-08 10:00:00,79.41,79.55,79.2,79.54,9412.0,75.5242,75.6573,75.3244,75.6478,9412.0
2021-02-08 10:30:00,79.54,79.55,78.86,78.92,34167.0,75.6478,75.6573,75.0011,75.0581,34167.0
2021-02-08 11:00:00,78.92,79.2,78.7,78.97,23582.0,75.0581,75.3244,74.8489,75.1057,23582.0
2021-02-08 11:30:00,78.97,79.33,78.93,79.24,38511.0,75.1057,75.4481,75.0676,75.3625,38511.0
2021-02-08 12:00:00,79.22,79.54,79.12,79.5,19756.0,75.3434,75.6478,75.2483,75.6097,19756.0
2021-02-08 12:30:00,79.53,79.63,79.25,79.25,12797.0,75.6383,75.7334,75.372,75.372,12797.0
2021-02-08 13:00:00,79.27,79.47,79.24,79.4,16037.0,75.391,75.5812,75.3625,75.5146,16037.0
2021-02-08 13:30:00,79.38,79.47,79.19,79.28,14654.0,75.4956,75.5812,75.3149,75.4005,14654.0
2021-02-08 14:00:00,79.31,79.38,79.25,79.38,17562.0,75.429,75.4956,75.372,75.4956,17562.0
2021-02-08 14:30:00,79.39,79.59,79.36,79.55,13081.0,75.5051,75.6953,75.4766,75.6573,13081.0
2021-02-08 15:00:00,79.55,79.57,79.3,79.45,17959.0,75.6573,75.6763,75.4195,75.5622,17959.0
2021-02-08 15:30:00,79.46,79.63,79.36,79.44,91343.0,75.5717,75.7334,75.4766,75.5527,91343.0
2021-02-09 09:30:00,79.63,79.63,77.39,77.61,14001.0,75.7334,75.7334,73.603,73.8122,14001.0
2021-02-09 10:00:00,77.52,78.17,77.4,77.98,15002.0,73.7266,74.3448,73.6125,74.1641,15002.0
2021-02-09 10:30:00,77.92,77.97,77.56,77.6,16141.0,74.1071,74.1546,73.7647,73.8027,16141.0
2021-02-09 11:00:00,77.56,78.02,77.28,77.97,26350.0,73.7647,74.2022,73.4984,74.1546,26350.0
2021-02-09 11:30:00,78.03,78.24,77.94,78.07,15709.0,74.2117,74.4114,74.1261,74.2497,15709.0
2021-02-09 12:00:00,78.15,78.64,78.15,78.64,6620.0,74.3258,74.7918,74.3258,74.7918,6620.0
2021-02-09 12:30:00,78.68,78.81,78.61,78.69,11948.0,74.8299,74.9535,74.7633,74.8394,11948.0
2021-02-09 13:00:00,78.69,78.78,78.47,78.62,29449.0,74.8394,74.925,74.6301,74.7728,29449.0
2021-02-09 13:30:00,78.69,78.71,78.46,78.55,15682.0,74.8394,74.8584,74.6206,74.7062,15682.0
2021-02-09 14:00:00,78.59,78.81,78.59,78.67,14570.0,74.7443,74.9535,74.7443,74.8204,14570.0
2021-02-09 14:30:00,78.65,78.69,78.45,78.48,22322.0,74.8013,74.8394,74.6111,74.6397,22322.0
2021-02-09 15:00:00,78.48,78.75,78.39,78.55,32770.0,74.6397,74.8964,74.5541,74.7062,32770.0
2021-02-09 15:30:00,78.57,78.9,78.46,78.61,35388.0,74.7253,75.0391,74.6206,74.7633,35388.0
2021-02-10 09:30:00,78.86,78.86,78.11,78.23,17949.0,75.0011,75.0011,74.2878,74.4019,17949.0
2021-02-10 10:00:00,78.23,78.26,77.39,77.79,19938.0,74.4019,74.4304,73.603,73.9834,19938.0
2021-02-10 10:30:00,77.69,77.71,77.19,77.63,47325.0,73.8883,73.9073,73.4128,73.8313,47325.0
2021-02-10 11:00:00,77.63,77.94,77.54,77.61,46879.0,73.8313,74.1261,73.7457,73.8122,46879.0
2021-02-10 11:30:00,77.6,77.75,77.42,77.55,16723.0,73.8027,73.9454,73.6315,73.7552,16723.0
2021-02-10 12:00:00,77.58,77.7,77.34,77.66,12486.0,73.7837,73.8978,73.5554,73.8598,12486.0
2021-02-10 12:30:00,77.56,77.69,77.35,77.69,41024.0,73.7647,73.8883,73.565,73.8883,41024.0
2021-02-10 13:00:00,77.63,77.71,77.61,77.65,48323.0,73.8313,73.9073,73.8122,73.8503,48323.0
2021-02-10 13:30:00,77.7,77.78,77.49,77.49,21349.0,73.8978,73.9739,73.6981,73.6981,21349.0
2021-02-10 14:00:00,77.54,77.63,77.44,77.55,16194.0,73.7457,73.8313,73.6506,73.7552,16194.0
2021-02-10 14:30:00,77.55,77.7,77.47,77.67,16721.0,73.7552,73.8978,73.6791,73.8693,16721.0
2021-02-10 15:00:00,77.68,77.7,77.41,77.58,26786.0,73.8788,73.8978,73.622,73.7837,26786.0
2021-02-10 15:30:00,77.58,77.58,76.92,77.25,64787.0,73.7837,73.7837,73.156,73.4698,64787.0
2021-02-11 09:30:00,77.76,77.9,76.99,76.99,16281.0,73.9549,74.088,73.2226,73.2226,16281.0
2021-02-11 10:00:00,77.18,77.63,77.03,77.52,7961.0,73.4033,73.8313,73.2606,73.7266,7961.0
2021-02-11 10:30:00,77.52,77.56,77.31,77.35,12659.0,73.7266,73.7647,73.5269,73.565,12659.0
2021-02-11 11:00:00,77.34,77.57,77.23,77.55,9229.0,73.5554,73.7742,73.4508,73.7552,9229.0
2021-02-11 11:30:00,77.52,77.57,77.34,77.45,58917.0,73.7266,73.7742,73.5554,73.6601,58917.0
2021-02-11 12:00:00,77.49,77.49,76.66,76.71,18013.0,73.6981,73.6981,72.9087,72.9563,18013.0
2021-02-11 12:30:00,76.67,76.79,76.36,76.61,12797.0,72.9182,73.0324,72.6234,72.8612,12797.0
2021-02-11 13:00:00,76.61,76.91,76.55,76.9,7194.0,72.8612,73.1465,72.8041,73.137,7194.0
2021-02-11 13:30:00,76.82,77.0,76.78,76.95,7271.0,73.0609,73.2321,73.0228,73.1845,7271.0
2021-02-11 14:00:00,76.93,76.94,76.71,76.91,9860.0,73.1655,73.175,72.9563,73.1465,9860.0
2021-02-11 14:30:00,76.91,77.25,76.83,77.19,11862.0,73.1465,73.4698,73.0704,73.4128,11862.0
2021-02-11 15:00:00,77.2,77.35,77.1,77.23,12622.0,73.4223,73.565,73.3272,73.4508,12622.0
2021-02-11 15:30:00,77.23,77.44,77.16,77.32,72778.0,73.4508,73.6506,73.3843,73.5364,72778.0
2021-02-12 09:30:00,77.07,77.55,77.07,77.22,26680.0,73.2987,73.7552,73.2987,73.4413,26680.0
2021-02-12 10:00:00,77.22,77.82,77.22,77.56,35320.0,73.4413,74.012,73.4413,73.7647,35320.0
2021-02-12 10:30:00,77.56,78.04,77.49,77.54,20717.0,73.7647,74.2212,73.6981,73.7457,20717.0
2021-02-12 11:00:00,77.57,77.75,77.57,77.65,30404.0,73.7742,73.9454,73.7742,73.8503,30404.0
2021-02-12 11:30:00,77.69,77.99,77.65,77.78,7887.0,73.8883,74.1736,73.8503,73.9739,7887.0
2021-02-12 12:00:00,77.83,77.84,77.72,77.8,44807.0,74.0215,74.031,73.9168,73.9929,44807.0
2021-02-12 12:30:00,77.81,78.01,77.75,77.81,15431.0,74.0024,74.1927,73.9454,74.0024,15431.0
2021-02-12 13:00:00,77.83,78.03,77.74,77.79,11319.0,74.0215,74.2117,73.9359,73.9834,11319.0
2021-02-12 13:30:00,77.82,78.02,77.74,78.01,6824.0,74.012,74.2022,73.9359,74.1927,6824.0
2021-02-12 14:00:00,77.96,78.0,77.81,77.97,24830.0,74.1451,74.1831,74.0024,74.1546,24830.0
2021-02-12 14:30:00,77.98,78.5,77.9,78.41,38593.0,74.1641,74.6587,74.088,74.5731,38593.0
2021-02-12 15:00:00,78.44,78.73,78.43,78.67,31283.0,74.6016,74.8774,74.5921,74.8204,31283.0
2021-02-12 15:30:00,78.71,79.13,78.62,79.06,87726.0,74.8584,75.2579,74.7728,75.1913,87726.0
2021-02-16 09:30:00,79.5,79.94,79.48,79.74,15597.0,75.6097,76.0282,75.5907,75.838,15597.0
2021-02-16 10:00:00,79.81,80.21,79.74,80.2,18499.0,75.9046,76.285,75.838,76.2755,18499.0
2021-02-16 10:30:00,80.21,80.24,79.71,79.91,27445.0,76.285,76.3135,75.8095,75.9997,27445.0
2021-02-16 11:00:00,79.91,79.99,79.71,79.74,13357.0,75.9997,76.0758,75.8095,75.838,13357.0
2021-02-16 11:30:00,79.73,79.87,79.41,79.41,37148.0,75.8285,75.9616,75.5242,75.5242,37148.0
2021-02-16 12:00:00,79.46,79.83,79.44,79.63,18480.0,75.5717,75.9236,75.5527,75.7334,18480.0
2021-02-16 12:30:00,79.59,79.59,79.35,79.36,19633.0,75.6953,75.6953,75.4671,75.4766,19633.0
2021-02-16 13:00:00,79.36,79.48,79.2,79.21,7111.0,75.4766,75.5907,75.3244,75.3339,7111.0
2021-02-16 13:30:00,79.21,79.25,78.91,78.98,23283.0,75.3339,75.372,75.0486,75.1152,23283.0
2021-02-16 14:00:00,78.97,79.05,78.87,79.05,10433.0,75.1057,75.1818,75.0106,75.1818,10433.0
2021-02-16 14:30:00,78.99,79.13,78.72,79.04,14174.0,75.1247,75.2579,74.8679,75.1723,14174.0
2021-02-16 15:00:00,79.07,79.53,78.96,79.38,36430.0,75.2008,75.6383,75.0962,75.4956,36430.0
2021-02-16 15:30:00,79.4,79.55,79.08,79.11,45774.0,75.5146,75.6573,75.2103,75.2388,45774.0
2021-02-17 09:30:00,78.57,79.74,78.57,79.05,24929.0,74.7253,75.838,74.7253,75.1818,24929.0
2021-02-17 10:00:00,79.06,79.29,78.85,79.06,11547.0,75.1913,75.41,74.9916,75.1913,11547.0
2021-02-17 10:30:00,78.96,78.96,78.33,78.53,10196.0,75.0962,75.0962,74.497,74.6872,10196.0
2021-02-17 11:00:00,78.48,78.52,78.2,78.52,7544.0,74.6397,74.6777,74.3734,74.6777,7544.0
2021-02-17 11:30:00,78.53,78.69,78.36,78.63,8639.0,74.6872,74.8394,74.5255,74.7823,8639.0
2021-02-17 12:00:00,78.68,78.77,78.57,78.75,12317.0,74.8299,74.9155,74.7253,74.8964,12317.0
2021-02-17 12:30:00,78.83,78.86,78.6,78.62,7883.0,74.9725,75.0011,74.7538,74.7728,7883.0
2021-02-17 13:00:00,78.61,78.76,78.45,78.61,10949.0,74.7633,74.906,74.6111,74.7633,10949.0
2021-02-17 13:30:00,78.73,79.03,78.67,79.0,10799.0,74.8774,75.1627,74.8204,75.1342,10799.0
2021-02-17 14:00:00,79.05,79.08,78.83,78.83,10102.0,75.1818,75.2103,74.9725,74.9725,10102.0
2021-02-17 14:30:00,78.79,79.16,78.76,79.15,9985.0,74.9345,75.2864,74.906,75.2769,9985.0
2021-02-17 15:00:00,79.16,79.23,79.08,79.11,20245.0,75.2864,75.353,75.2103,75.2388,20245.0
2021-02-17 15:30:00,79.11,79.19,78.98,79.18,57460.0,75.2388,75.3149,75.1152,75.3054,57460.0
2021-02-18 09:30:00,78.77,79.13,77.9,78.13,4456.0,74.9155,75.2579,74.088,74.3068,4456.0
2021-02-18 10:00:00,78.01,78.2,77.11,77.27,6456.0,74.1927,74.3734,73.3367,73.4889,6456.0
2021-02-18 10:30:00,77.32,77.37,77.03,77.19,9228.0,73.5364,73.584,73.2606,73.4128,9228.0
2021-02-18 11:00:00,77.15,77.32,76.88,76.95,12175.0,73.3747,73.5364,73.118,73.1845,12175.0
2021-02-18 11:30:00,76.9,77.11,76.84,76.84,7007.0,73.137,73.3367,73.0799,73.0799,7007.0
2021-02-18 12:00:00,76.84,76.92,76.71,76.88,29160.0,73.0799,73.156,72.9563,73.118,29160.0
2021-02-18 12:30:00,76.89,77.1,76.7,76.71,12488.0,73.1275,73.3272,72.9468,72.9563,12488.0
2021-02-18 13:00:00,76.71,77.1,76.43,77.03,105219.0,72.9563,73.3272,72.69,73.2606,105219.0
2021-02-18 13:30:00,77.09,77.31,77.09,77.25,4832.0,73.3177,73.5269,73.3177,73.4698,4832.0
2021-02-18 14:00:00,77.26,77.48,77.25,77.4,7005.0,73.4794,73.6886,73.4698,73.6125,7005.0
2021-02-18 14:30:00,77.39,77.6,77.37,77.6,9047.0,73.603,73.8027,73.584,73.8027,9047.0
2021-02-18 15:00:00,77.55,77.61,77.36,77.44,8602.0,73.7552,73.8122,73.5745,73.6506,8602.0
2021-02-18 15:30:00,77.42,77.53,76.84,76.84,66833.0,73.6315,73.7361,73.0799,73.0799,66833.0
2021-02-19 09:30:00,77.56,79.32,76.88,79.32,21709.0,73.7647,75.4386,73.118,75.4386,21709.0
2021-02-19 10:00:00,79.31,79.89,78.96,78.96,11988.0,75.429,75.9807,75.0962,75.0962,11988.0
2021-02-19 10:30:00,79.13,79.28,78.46,78.81,23978.0,75.2579,75.4005,74.6206,74.9535,23978.0
2021-02-19 11:00:00,78.81,79.5,78.76,78.89,14922.0,74.9535,75.6097,74.906,75.0296,14922.0
2021-02-19 11:30:00,78.84,79.0,78.66,78.81,24288.0,74.982,75.1342,74.8109,74.9535,24288.0
2021-02-19 12:00:00,78.83,79.03,78.69,78.81,23831.0,74.9725,75.1627,74.8394,74.9535,23831.0
2021-02-19 12:30:00,78.78,78.89,78.69,78.8,12412.0,74.925,75.0296,74.8394,74.944,12412.0
2021-02-19 13:00:00,78.75,78.9,78.74,78.85,37935.0,74.8964,75.0391,74.8869,74.9916,37935.0
2021-02-19 13:30:00,78.83,78.86,78.74,78.81,16911.0,74.9725,75.0011,74.8869,74.9535,16911.0
2021-02-19 14:00:00,78.83,78.87,78.17,78.17,21155.0,74.9725,75.0106,74.3448,74.3448,21155.0
2021-02-19 14:30:00,78.18,78.63,78.18,78.56,12203.0,74.3543,74.7823,74.3543,74.7157,12203.0
2021-02-19 15:00:00,78.53,78.62,78.38,78.54,32652.0,74.6872,74.7728,74.5446,74.6967,32652.0
2021-02-19 15:30:00,78.56,78.63,78.19,78.4,113575.0,74.7157,74.7823,74.3639,74.5636,113575.0
2021-02-22 09:30:00,78.42,79.21,78.1,79.21,13490.0,74.5826,75.3339,74.2783,75.3339,13490.0
2021-02-22 10:00:00,78.99,79.11,78.74,78.79,22600.0,75.1247,75.2388,74.8869,74.9345,22600.0
2021-02-22 10:30:00,78.76,79.71,78.73,79.71,15292.0,74.906,75.8095,74.8774,75.8095,15292.0
2021-02-22 11:00:00,79.59,79.65,79.27,79.42,19284.0,75.6953,75.7524,75.391,75.5337,19284.0
2021-02-22 11:30:00,79.4,79.91,79.37,79.91,11036.0,75.5146,75.9997,75.4861,75.9997,11036.0
2021-02-22 12:00:00,79.92,80.31,79.81,80.31,12484.0,76.0092,76.3801,75.9046,76.3801,12484.0
2021-02-22 12:30:00,80.35,80.35,80.15,80.26,6015.0,76.4182,76.4182,76.2279,76.3326,6015.0
2021-02-22 13:00:00,80.22,80.24,79.96,80.1,14944.0,76.2945,76.3135,76.0472,76.1804,14944.0
2021-02-22 13:30:00,80.14,80.36,80.14,80.35,5546.0,76.2184,76.4277,76.2184,76.4182,5546.0
2021-02-22 14:00:00,80.3,80.55,80.28,80.51,11823.0,76.3706,76.6084,76.3516,76.5703,11823.0
2021-02-22 14:30:00,80.49,80.57,80.29,80.48,26620.0,76.5513,76.6274,76.3611,76.5418,26620.0
2021-02-22 15:00:00,80.47,80.66,80.33,80.33,48826.0,76.5323,76.713,76.3991,76.3991,48826.0
2021-02-22 15:30:00,80.3,80.6,80.16,80.33,75544.0,76.3706,76.6559,76.2375,76.3991,75544.0
2021-02-23 09:30:00,80.11,80.34,79.29,79.7,27097.0,76.1899,76.4086,75.41,75.8,27097.0
2021-02-23 10:00:00,79.71,80.4,79.35,80.22,25460.0,75.8095,76.4657,75.4671,76.2945,25460.0
2021-02-23 10:30:00,80.25,80.98,80.11,80.66,54821.0,76.323,77.0173,76.1899,76.713,54821.0
2021-02-23 11:00:00,80.7,81.02,80.45,80.53,28894.0,76.751,77.0554,76.5133,76.5893,28894.0
2021-02-23 11:30:00,80.62,81.01,80.32,80.74,28868.0,76.6749,77.0459,76.3896,76.7891,28868.0
2021-02-23 12:00:00,80.74,80.74,80.24,80.35,29987.0,76.7891,76.7891,76.3135,76.4182,29987.0
2021-02-23 12:30:00,80.28,80.53,80.14,80.39,14600.0,76.3516,76.5893,76.2184,76.4562,14600.0
2021-02-23 13:00:00,80.36,80.75,80.34,80.58,39450.0,76.4277,76.7986,76.4086,76.6369,39450.0
2021-02-23 13:30:00,80.57,80.88,80.36,80.88,14729.0,76.6274,76.9222,76.4277,76.9222,14729.0
2021-02-23 14:00:00,80.78,81.11,80.62,81.1,25237.0,76.8271,77.141,76.6749,77.1315,25237.0
2021-02-23 14:30:00,81.1,81.76,80.98,81.76,37655.0,77.1315,77.7592,77.0173,77.7592,37655.0
2021-02-23 15:00:00,81.76,82.11,81.72,81.84,33737.0,77.7592,78.092,77.7211,77.8352,33737.0
2021-02-23 15:30:00,81.84,82.0,81.46,81.68,110775.0,77.8352,77.9874,77.4738,77.6831,110775.0
2021-02-24 09:30:00,81.66,82.45,81.66,82.0,15111.0,77.664,78.4154,77.664,77.9874,15111.0
2021-02-24 10:00:00,82.1,82.13,81.83,81.95,42504.0,78.0825,78.1111,77.8257,77.9399,42504.0
2021-02-24 10:30:00,82.0,83.26,81.91,83.07,35306.0,77.9874,79.1858,77.9018,79.0051,35306.0
2021-02-24 11:00:00,83.15,83.46,82.88,83.04,18117.0,79.0811,79.376,78.8243,78.9765,18117.0
2021-02-24 11:30:00,83.04,83.4,82.96,83.4,12690.0,78.9765,79.3189,78.9004,79.3189,12690.0
2021-02-24 12:00:00,83.42,83.88,83.4,83.88,12578.0,79.3379,79.7754,79.3189,79.7754,12578.0
2021-02-24 12:30:00,83.98,84.13,83.65,83.65,16726.0,79.8705,80.0132,79.5567,79.5567,16726.0
2021-02-24 13:00:00,83.66,84.29,83.65,84.26,23586.0,79.5662,80.1654,79.5567,80.1368,23586.0
2021-02-24 13:30:00,84.24,84.41,84.04,84.27,18173.0,80.1178,80.2795,79.9276,80.1463,18173.0
2021-02-24 14:00:00,84.32,84.42,83.95,84.22,21708.0,80.1939,80.289,79.842,80.0988,21708.0
2021-02-24 14:30:00,84.24,84.31,83.65,83.77,24531.0,80.1178,80.1844,79.5567,79.6708,24531.0
2021-02-24 15:00:00,83.77,84.08,83.77,84.06,23205.0,79.6708,79.9656,79.6708,79.9466,23205.0
2021-02-24 15:30:00,84.05,84.06,83.42,83.46,75458.0,79.9371,79.9466,79.3379,79.376,75458.0
2021-02-25 09:30:00,83.26,84.15,83.07,83.5,38336.0,79.1858,80.0322,79.0051,79.414,38336.0
2021-02-25 10:00:00,83.51,84.02,83.39,83.53,58168.0,79.4235,79.9086,79.3094,79.4425,58168.0
2021-02-25 10:30:00,83.54,83.54,82.8,83.27,40668.0,79.4521,79.4521,78.7483,79.1953,40668.0
2021-02-25 11:00:00,83.27,83.73,83.19,83.19,39373.0,79.1953,79.6328,79.1192,79.1192,39373.0
2021-02-25 11:30:00,83.19,83.49,82.68,82.99,34196.0,79.1192,79.4045,78.6341,78.929,34196.0
2021-02-25 12:00:00,82.99,83.4,82.6,83.1,37385.0,78.929,79.3189,78.5581,79.0336,37385.0
2021-02-25 12:30:00,83.1,83.14,82.56,82.65,33321.0,79.0336,79.0716,78.52,78.6056,33321.0
2021-02-25 13:00:00,82.65,83.11,82.27,83.0,38127.0,78.6056,79.0431,78.2442,78.9385,38127.0
2021-02-25 13:30:00,82.99,83.25,82.82,83.07,25727.0,78.929,79.1762,78.7673,79.0051,25727.0
2021-02-25 14:00:00,82.99,83.99,82.92,83.8,23430.0,78.929,79.88,78.8624,79.6993,23430.0
2021-02-25 14:30:00,83.8,83.97,83.41,83.53,31427.0,79.6993,79.861,79.3284,79.4425,31427.0
2021-02-25 15:00:00,83.52,83.63,82.84,83.01,29261.0,79.433,79.5376,78.7863,78.948,29261.0
2021-02-25 15:30:00,82.91,83.23,82.58,82.78,51919.0,78.8529,79.1572,78.539,78.7292,51919.0
2021-02-26 09:30:00,82.95,83.67,82.72,82.88,18810.0,78.8909,79.5757,78.6722,78.8243,18810.0
2021-02-26 10:00:00,82.87,83.0,81.66,81.67,38096.0,78.8148,78.9385,77.664,77.6736,38096.0
2021-02-26 10:30:00,81.66,82.73,81.66,82.31,16513.0,77.664,78.6817,77.664,78.2822,16513.0
2021-02-26 11:00:00,82.37,82.74,82.29,82.64,23588.0,78.3393,78.6912,78.2632,78.5961,23588.0
2021-02-26 11:30:00,82.64,83.07,82.49,82.84,13365.0,78.5961,79.0051,78.4534,78.7863,13365.0
2021-02-26 12:00:00,82.88,83.55,82.8,83.55,13715.0,78.8243,79.4616,78.7483,79.4616,13715.0
2021-02-26 12:30:00,83.58,83.92,83.47,83.47,21165.0,79.4901,79.8135,79.3855,79.3855,21165.0
2021-02-26 13:00:00,83.47,84.1,83.36,84.07,31109.0,79.3855,79.9847,79.2809,79.9561,31109.0
2021-02-26 13:30:00,84.1,84.11,83.37,83.52,17264.0,79.9847,79.9942,79.2904,79.433,17264.0
2021-02-26 14:00:00,83.52,83.65,82.91,83.19,25256.0,79.433,79.5567,78.8529,79.1192,25256.0
2021-02-26 14:30:00,83.19,83.7,83.19,83.67,24232.0,79.1192,79.6042,79.1192,79.5757,24232.0
2021-02-26 15:00:00,83.69,84.01,83.54,83.61,28436.0,79.5947,79.8991,79.4521,79.5186,28436.0
2021-02-26 15:30:00,83.61,83.92,82.93,82.93,85295.0,79.5186,79.8135,78.8719,78.8719,85295.0
2021-03-01 09:30:00,84.46,85.24,84.35,84.63,23425.0,80.327,81.0689,80.2224,80.4887,23425.0
2021-03-01 10:00:00,84.63,85.62,84.47,85.13,27497.0,80.4887,81.4303,80.3365,80.9642,27497.0
2021-03-01 10:30:00,85.25,85.92,85.23,85.9,28332.0,81.0784,81.7156,81.0594,81.6966,28332.0
2021-03-01 11:00:00,85.84,85.84,85.43,85.71,19960.0,81.6395,81.6395,81.2496,81.5159,19960.0
2021-03-01 11:30:00,85.71,85.73,85.42,85.69,23450.0,81.5159,81.5349,81.2401,81.4968,23450.0
2021-03-01 12:00:00,85.69,86.08,85.67,85.93,23279.0,81.4968,81.8678,81.4778,81.7251,23279.0
2021-03-01 12:30:00,85.95,86.06,85.75,85.81,22062.0,81.7441,81.8487,81.5539,81.611,22062.0
2021-03-01 13:00:00,85.76,86.01,85.68,85.93,15336.0,81.5634,81.8012,81.4873,81.7251,15336.0
2021-03-01 13:30:00,86.03,86.51,86.01,86.46,20712.0,81.8202,82.2767,81.8012,82.2292,20712.0
2021-03-01 14:00:00,86.45,86.73,86.44,86.61,23336.0,82.2197,82.486,82.2101,82.3718,23336.0
2021-03-01 14:30:00,86.64,86.91,86.52,86.75,48908.0,82.4004,82.6571,82.2862,82.505,48908.0
2021-03-01 15:00:00,86.78,86.99,86.34,86.45,58867.0,82.5335,82.7332,82.115,82.2197,58867.0
2021-03-01 15:30:00,86.47,86.59,86.1,86.33,163502.0,82.2387,82.3528,81.8868,82.1055,163502.0
2021-03-02 09:30:00,85.66,86.47,84.94,86.22,23957.0,81.4683,82.2387,80.7835,82.0009,23957.0
2021-03-02 10:00:00,86.2,86.56,85.58,85.58,27005.0,81.9819,82.3243,81.3922,81.3922,27005.0
2021-03-02 10:30:00,85.54,85.77,85.29,85.65,21233.0,81.3542,81.5729,81.1164,81.4588,21233.0
2021-03-02 11:00:00,85.65,85.93,85.38,85.93,21203.0,81.4588,81.7251,81.202,81.7251,21203.0
2021-03-02 11:30:00,85.83,85.84,85.04,85.22,23644.0,81.63,81.6395,80.8787,81.0498,23644.0
2021-03-02 12:00:00,85.19,85.54,85.1,85.44,14551.0,81.0213,81.3542,80.9357,81.2591,14551.0
2021-03-02 12:30:00,85.45,85.77,85.31,85.62,22716.0,81.2686,81.5729,81.1354,81.4303,22716.0
2021-03-02 13:00:00,85.66,85.81,85.53,85.58,10961.0,81.4683,81.611,81.3447,81.3922,10961.0
2021-03-02 13:30:00,85.63,85.92,85.6,85.7,19293.0,81.4398,81.7156,81.4112,81.5064,19293.0
2021-03-02 14:00:00,85.71,85.73,85.33,85.36,12893.0,81.5159,81.5349,81.1545,81.183,12893.0
2021-03-02 14:30:00,85.37,85.53,85.25,85.48,13526.0,81.1925,81.3447,81.0784,81.2971,13526.0
2021-03-02 15:00:00,85.48,85.76,85.18,85.22,21393.0,81.2971,81.5634,81.0118,81.0498,21393.0
2021-03-02 15:30:00,85.19,85.31,84.77,84.81,57939.0,81.0213,81.1354,80.6219,80.6599,57939.0
2021-03-03 09:30:00,85.13,85.7,84.91,85.25,6195.0,80.9642,81.5064,80.755,81.0784,6195.0
2021-03-03 10:00:00,85.11,85.18,84.7,85.12,12105.0,80.9452,81.0118,80.5553,80.9547,12105.0
2021-03-03 10:30:00,85.0,85.41,84.91,85.41,6205.0,80.8406,81.2305,80.755,81.2305,6205.0
2021-03-03 11:00:00,85.38,85.83,85.38,85.83,4617.0,81.202,81.63,81.202,81.63,4617.0
2021-03-03 11:30:00,85.91,86.0,85.51,85.51,9587.0,81.7061,81.7917,81.3257,81.3257,9587.0
2021-03-03 12:00:00,85.51,85.61,85.34,85.51,6226.0,81.3257,81.4208,81.164,81.3257,6226.0
2021-03-03 12:30:00,85.53,85.89,85.43,85.83,7322.0,81.3447,81.6871,81.2496,81.63,7322.0
2021-03-03 13:00:00,85.78,86.3,85.7,86.14,7649.0,81.5824,82.077,81.5064,81.9248,7649.0
2021-03-03 13:30:00,86.03,86.13,85.64,85.74,3903.0,81.8202,81.9153,81.4493,81.5444,3903.0
2021-03-03 14:00:00,85.69,85.81,85.29,85.3,7310.0,81.4968,81.611,81.1164,81.1259,7310.0
2021-03-03 14:30:00,85.4,85.61,85.14,85.59,9606.0,81.221,81.4208,80.9738,81.4017,9606.0
2021-03-03 15:00:00,85.62,85.74,85.32,85.39,9242.0,81.4303,81.5444,81.145,81.2115,9242.0
2021-03-03 15:30:00,85.43,85.44,84.74,84.75,35459.0,81.2496,81.2591,80.5933,80.6028,35459.0
2021-03-04 09:30:00,84.86,85.95,84.67,84.84,80927.0,80.7075,81.7441,80.5268,80.6884,80927.0
2021-03-04 10:00:00,84.8,84.92,84.4,84.7,35091.0,80.6504,80.7645,80.27,80.5553,35091.0
2021-03-04 10:30:00,84.69,84.84,84.22,84.27,28277.0,80.5458,80.6884,80.0988,80.1463,28277.0
2021-03-04 11:00:00,84.3,84.54,84.02,84.3,8081.0,80.1749,80.4031,79.9086,80.1749,8081.0
2021-03-04 11:30:00,84.36,84.95,84.35,84.89,5250.0,80.2319,80.7931,80.2224,80.736,5250.0
2021-03-04 12:00:00,84.94,85.19,84.6,84.72,15571.0,80.7835,81.0213,80.4602,80.5743,15571.0
2021-03-04 12:30:00,84.76,84.97,84.17,84.38,26014.0,80.6124,80.8121,80.0512,80.2509,26014.0
2021-03-04 13:00:00,84.56,84.68,83.64,84.1,92535.0,80.4221,80.5363,79.5472,79.9847,92535.0
2021-03-04 13:30:00,84.16,84.24,83.08,83.08,43902.0,80.0417,80.1178,79.0146,79.0146,43902.0
2021-03-04 14:00:00,83.15,83.83,83.01,83.72,43919.0,79.0811,79.7279,78.948,79.6232,43919.0
2021-03-04 14:30:00,83.73,84.3,83.42,84.23,32036.0,79.6328,80.1749,79.3379,80.1083,32036.0
2021-03-04 15:00:00,84.18,84.26,83.63,83.87,30839.0,80.0607,80.1368,79.5376,79.7659,30839.0
2021-03-04 15:30:00,83.86,84.34,83.86,84.27,63654.0,79.7564,80.2129,79.7564,80.1463,63654.0
2021-03-05 09:30:00,85.54,86.2,85.2,85.76,21425.0,81.3542,81.9819,81.0308,81.5634,21425.0
2021-03-05 10:00:00,85.74,86.34,85.35,85.41,17667.0,81.5444,82.115,81.1735,81.2305,17667.0
2021-03-05 10:30:00,85.4,85.54,84.37,84.47,56489.0,81.221,81.3542,80.2414,80.3365,56489.0
2021-03-05 11:00:00,84.37,84.37,83.62,83.85,24928.0,80.2414,80.2414,79.5281,79.7469,24928.0
2021-03-05 11:30:00,83.92,84.37,83.74,84.32,25650.0,79.8135,80.2414,79.6423,80.1939,25650.0
2021-03-05 12:00:00,84.33,85.03,84.28,85.0,19945.0,80.2034,80.8691,80.1558,80.8406,19945.0
2021-03-05 12:30:00,84.99,85.2,84.86,85.08,25678.0,80.8311,81.0308,80.7075,80.9167,25678.0
2021-03-05 13:00:00,85.07,85.75,84.92,85.75,16160.0,80.9072,81.5539,80.7645,81.5539,16160.0
2021-03-05 13:30:00,85.76,86.26,85.53,86.26,21029.0,81.5634,82.039,81.3447,82.039,21029.0
2021-03-05 14:00:00,86.32,86.32,85.87,86.22,11643.0,82.096,82.096,81.668,82.0009,11643.0
2021-03-05 14:30:00,86.28,86.57,86.17,86.46,14248.0,82.058,82.3338,81.9534,82.2292,14248.0
2021-03-05 15:00:00,86.51,86.63,86.14,86.6,22828.0,82.2767,82.3908,81.9248,82.3623,22828.0
2021-03-05 15:30:00,86.58,87.1,86.45,87.05,100010.0,82.3433,82.8378,82.2197,82.7903,100010.0
2021-03-08 09:30:00,87.76,87.96,87.08,87.57,18401.0,83.4656,83.6558,82.8188,83.2848,18401.0
2021-03-08 10:00:00,87.44,87.47,86.91,87.19,8658.0,83.1612,83.1897,82.6571,82.9234,8658.0
2021-03-08 10:30:00,87.16,87.78,86.88,87.78,16156.0,82.8949,83.4846,82.6286,83.4846,16156.0
2021-03-08 11:00:00,87.7,87.75,87.21,87.21,15236.0,83.4085,83.456,82.9425,82.9425,15236.0
2021-03-08 11:30:00,87.4,87.4,86.93,87.29,15716.0,83.1232,83.1232,82.6762,83.0186,15716.0
2021-03-08 12:00:00,87.2,88.3,87.14,88.3,12961.0,82.933,83.9791,82.8759,83.9791,12961.0
2021-03-08 12:30:00,88.3,88.57,88.14,88.36,8038.0,83.9791,84.2359,83.827,84.0362,8038.0
2021-03-08 13:00:00,88.39,88.67,88.37,88.45,13459.0,84.0647,84.331,84.0457,84.1218,13459.0
2021-03-08 13:30:00,88.43,88.43,87.23,87.42,19254.0,84.1028,84.1028,82.9615,83.1422,19254.0
2021-03-08 14:00:00,87.51,88.03,87.5,87.94,14168.0,83.2278,83.7223,83.2183,83.6367,14168.0
2021-03-08 14:30:00,88.06,88.1,87.48,87.64,10300.0,83.7509,83.7889,83.1993,83.3514,10300.0
2021-03-08 15:00:00,87.58,87.63,86.79,86.79,61009.0,83.2944,83.3419,82.543,82.543,61009.0
2021-03-08 15:30:00,86.83,87.5,86.76,87.11,107154.0,82.5811,83.2183,82.5145,82.8474,107154.0
2021-03-09 09:30:00,87.55,87.55,86.37,86.44,7504.0,83.2658,83.2658,82.1436,82.2101,7504.0
2021-03-09 10:00:00,86.29,86.29,85.72,86.03,15133.0,82.0675,82.0675,81.5254,81.8202,15133.0
2021-03-09 10:30:00,86.27,86.84,86.02,86.69,16428.0,82.0485,82.5906,81.8107,82.4479,16428.0
2021-03-09 11:00:00,86.76,87.07,86.38,86.38,8601.0,82.5145,82.8093,82.1531,82.1531,8601.0
2021-03-09 11:30:00,86.33,86.64,86.29,86.34,7595.0,82.1055,82.4004,82.0675,82.115,7595.0
2021-03-09 12:00:00,86.34,86.48,86.25,86.34,11631.0,82.115,82.2482,82.0294,82.115,11631.0
2021-03-09 12:30:00,86.38,86.55,85.8,85.87,15033.0,82.1531,82.3148,81.6015,81.668,15033.0
2021-03-09 13:00:00,85.88,85.92,85.37,85.47,10301.0,81.6775,81.7156,81.1925,81.2876,10301.0
2021-03-09 13:30:00,85.45,85.94,85.45,85.8,20426.0,81.2686,81.7346,81.2686,81.6015,20426.0
2021-03-09 14:00:00,85.82,85.84,85.48,85.63,11399.0,81.6205,81.6395,81.2971,81.4398,11399.0
2021-03-09 14:30:00,85.67,85.94,85.61,85.64,10817.0,81.4778,81.7346,81.4208,81.4493,10817.0
2021-03-09 15:00:00,85.7,85.81,85.52,85.52,12495.0,81.5064,81.611,81.3352,81.3352,12495.0
2021-03-09 15:30:00,85.55,85.55,84.96,85.11,48992.0,81.3637,81.3637,80.8026,80.9452,48992.0
2021-03-10 09:30:00,85.13,85.65,84.56,85.63,20671.0,80.9642,81.4588,80.4221,81.4398,20671.0
2021-03-10 10:00:00,85.81,86.19,85.59,85.59,10082.0,81.611,81.9724,81.4017,81.4017,10082.0
2021-03-10 10:30:00,85.82,86.42,85.79,86.4,5995.0,81.6205,82.1911,81.592,82.1721,5995.0
2021-03-10 11:00:00,86.48,86.7,86.23,86.29,7589.0,82.2482,82.4574,82.0104,82.0675,7589.0
2021-03-10 11:30:00,86.5,86.5,86.27,86.29,6088.0,82.2672,82.2672,82.0485,82.0675,6088.0
2021-03-10 12:00:00,86.37,86.46,86.05,86.15,8284.0,82.1436,82.2292,81.8392,81.9343,8284.0
2021-03-10 12:30:00,86.21,86.27,86.01,86.14,5320.0,81.9914,82.0485,81.8012,81.9248,5320.0
2021-03-10 13:00:00,86.03,86.56,85.95,86.52,7462.0,81.8202,82.3243,81.7441,82.2862,7462.0
2021-03-10 13:30:00,86.52,86.87,86.45,86.72,9641.0,82.2862,82.6191,82.2197,82.4764,9641.0
2021-03-10 14:00:00,86.72,86.96,86.63,86.78,7351.0,82.4764,82.7047,82.3908,82.5335,7351.0
2021-03-10 14:30:00,86.84,87.12,86.84,87.02,9462.0,82.5906,82.8569,82.5906,82.7618,9462.0
2021-03-10 15:00:00,87.02,87.06,86.64,86.71,17295.0,82.7618,82.7998,82.4004,82.4669,17295.0
2021-03-10 15:30:00,86.7,87.15,86.44,87.13,76456.0,82.4574,82.8854,82.2101,82.8664,76456.0
2021-03-11 09:30:00,87.33,88.52,86.79,88.52,24876.0,83.0566,84.1884,82.543,84.1884,24876.0
2021-03-11 10:00:00,88.49,88.52,87.9,88.49,10725.0,84.1598,84.1884,83.5987,84.1598,10725.0
2021-03-11 10:30:00,88.49,88.94,88.32,88.6,19001.0,84.1598,84.5878,83.9981,84.2644,19001.0
2021-03-11 11:00:00,88.47,88.8,88.07,88.07,15937.0,84.1408,84.4547,83.7604,83.7604,15937.0
2021-03-11 11:30:00,88.03,88.42,87.68,87.68,24975.0,83.7223,84.0933,83.3895,83.3895,24975.0
2021-03-11 12:00:00,87.68,87.89,87.61,87.72,11728.0,83.3895,83.5892,83.3229,83.4275,11728.0
2021-03-11 12:30:00,87.78,87.94,87.53,87.7,10156.0,83.4846,83.6367,83.2468,83.4085,10156.0
2021-03-11 13:00:00,87.72,87.76,87.43,87.49,14048.0,83.4275,83.4656,83.1517,83.2088,14048.0
2021-03-11 13:30:00,87.49,87.52,87.23,87.45,15665.0,83.2088,83.2373,82.9615,83.1707,15665.0
2021-03-11 14:00:00,87.45,87.67,87.45,87.65,6822.0,83.1707,83.38,83.1707,83.3609,6822.0
2021-03-11 14:30:00,87.69,87.71,87.22,87.4,12810.0,83.399,83.418,82.952,83.1232,12810.0
2021-03-11 15:00:00,87.37,87.43,87.15,87.28,22595.0,83.0946,83.1517,82.8854,83.009,22595.0
2021-03-11 15:30:00,87.24,87.53,87.0,87.5,87329.0,82.971,83.2468,82.7427,83.2183,87329.0
2021-03-12 09:30:00,87.52,88.14,87.02,87.27,9876.0,83.2373,83.827,82.7618,82.9995,9876.0
2021-03-12 10:00:00,87.05,87.77,87.05,87.6,13406.0,82.7903,83.4751,82.7903,83.3134,13406.0
2021-03-12 10:30:00,87.56,88.02,87.56,88.02,6221.0,83.2753,83.7128,83.2753,83.7128,6221.0
2021-03-12 11:00:00,87.96,88.39,87.87,88.07,18759.0,83.6558,84.0647,83.5702,83.7604,18759.0
2021-03-12 11:30:00,88.09,88.16,87.72,87.8,11159.0,83.7794,83.846,83.4275,83.5036,11159.0
2021-03-12 12:00:00,87.84,88.01,87.68,87.99,8732.0,83.5416,83.7033,83.3895,83.6843,8732.0
2021-03-12 12:30:00,87.92,88.14,87.8,88.02,7336.0,83.6177,83.827,83.5036,83.7128,7336.0
2021-03-12 13:00:00,88.04,88.3,88.04,88.15,7989.0,83.7319,83.9791,83.7319,83.8365,7989.0
2021-03-12 13:30:00,88.04,88.11,87.89,87.96,3200.0,83.7319,83.7984,83.5892,83.6558,3200.0
2021-03-12 14:00:00,88.01,88.25,87.89,88.25,10038.0,83.7033,83.9316,83.5892,83.9316,10038.0
2021-03-12 14:30:00,88.33,88.5,88.28,88.49,8490.0,84.0077,84.1693,83.9601,84.1598,8490.0
2021-03-12 15:00:00,88.45,88.75,88.44,88.68,20073.0,84.1218,84.4071,84.1123,84.3405,20073.0
2021-03-12 15:30:00,88.7,89.17,88.6,89.07,84390.0,84.3596,84.8066,84.2644,84.7114,84390.0
2021-03-15 09:30:00,88.98,89.0,87.69,88.22,10981.0,84.6259,84.6449,83.399,83.903,10981.0
2021-03-15 10:00:00,88.15,88.73,87.89,88.59,5439.0,83.8365,84.3881,83.5892,84.2549,5439.0
2021-03-15 10:30:00,88.63,88.76,87.91,88.05,12544.0,84.293,84.4166,83.6082,83.7414,12544.0
2021-03-15 11:00:00,87.99,88.19,87.71,87.8,14092.0,83.6843,83.8745,83.418,83.5036,14092.0
2021-03-15 11:30:00,87.79,87.98,87.43,87.98,13191.0,83.4941,83.6748,83.1517,83.6748,13191.0
2021-03-15 12:00:00,87.93,88.58,87.93,88.48,10188.0,83.6272,84.2454,83.6272,84.1503,10188.0
2021-03-15 12:30:00,88.38,88.64,88.16,88.64,10431.0,84.0552,84.3025,83.846,84.3025,10431.0
2021-03-15 13:00:00,88.65,88.75,88.48,88.66,6606.0,84.312,84.4071,84.1503,84.3215,6606.0
2021-03-15 13:30:00,88.61,88.83,88.54,88.82,8428.0,84.274,84.4832,84.2074,84.4737,8428.0
2021-03-15 14:00:00,88.8,89.18,88.79,89.18,10724.0,84.4547,84.8161,84.4451,84.8161,10724.0
2021-03-15 14:30:00,89.16,89.19,88.77,88.91,11640.0,84.797,84.8256,84.4261,84.5593,11640.0
2021-03-15 15:00:00,88.93,89.05,88.7,88.78,14880.0,84.5783,84.6924,84.3596,84.4356,14880.0
2021-03-15 15:30:00,88.75,89.51,88.66,89.34,49513.0,84.4071,85.1299,84.3215,84.9682,49513.0
2021-03-16 09:30:00,88.16,88.54,87.49,87.68,18544.0,84.058,84.4203,83.4191,83.6003,18544.0
2021-03-16 10:00:00,87.68,87.86,87.18,87.37,9916.0,83.6003,83.7719,83.1236,83.3047,9916.0
2021-03-16 10:30:00,87.55,87.67,86.68,86.7,11625.0,83.4763,83.5908,82.6468,82.6659,11625.0
2021-03-16 11:00:00,86.61,86.87,86.54,86.73,13150.0,82.5801,82.828,82.5133,82.6945,13150.0
2021-03-16 11:30:00,86.72,86.75,86.42,86.71,9569.0,82.685,82.7136,82.3989,82.6754,9569.0
2021-03-16 12:00:00,86.75,86.87,86.54,86.61,11142.0,82.7136,82.828,82.5133,82.5801,11142.0
2021-03-16 12:30:00,86.64,87.04,86.62,86.82,5875.0,82.6087,82.9901,82.5896,82.7803,5875.0
2021-03-16 13:00:00,86.86,87.01,86.78,86.85,7320.0,82.8184,82.9615,82.7422,82.8089,7320.0
2021-03-16 13:30:00,86.79,86.89,86.64,86.83,5544.0,82.7517,82.847,82.6087,82.7898,5544.0
2021-03-16 14:00:00,86.73,87.01,86.62,86.77,7079.0,82.6945,82.9615,82.5896,82.7326,7079.0
2021-03-16 14:30:00,86.79,86.92,86.5,86.87,9034.0,82.7517,82.8757,82.4752,82.828,9034.0
2021-03-16 15:00:00,86.91,87.21,86.71,87.12,9865.0,82.8661,83.1522,82.6754,83.0663,9865.0
2021-03-16 15:30:00,87.08,87.23,86.84,87.02,64533.0,83.0282,83.1712,82.7994,82.971,64533.0
2021-03-17 09:30:00,87.44,87.57,86.44,86.82,13802.0,83.3715,83.4954,82.418,82.7803,13802.0
2021-03-17 10:00:00,86.82,87.21,86.75,87.08,8210.0,82.7803,83.1522,82.7136,83.0282,8210.0
2021-03-17 10:30:00,87.02,87.2,86.54,86.67,10890.0,82.971,83.1426,82.5133,82.6373,10890.0
2021-03-17 11:00:00,86.66,87.42,86.66,87.32,8147.0,82.6277,83.3524,82.6277,83.257,8147.0
2021-03-17 11:30:00,87.44,87.8,87.42,87.74,4118.0,83.3715,83.7147,83.3524,83.6575,4118.0
2021-03-17 12:00:00,87.8,88.19,87.56,87.67,7018.0,83.7147,84.0866,83.4859,83.5908,7018.0
2021-03-17 12:30:00,87.68,87.94,87.51,87.9,9382.0,83.6003,83.8482,83.4382,83.8101,9382.0
2021-03-17 13:00:00,87.9,88.07,87.81,88.0,7514.0,83.8101,83.9721,83.7242,83.9054,7514.0
2021-03-17 13:30:00,88.01,88.13,87.99,88.05,3623.0,83.9149,84.0293,83.8959,83.9531,3623.0
2021-03-17 14:00:00,88.1,88.64,88.03,88.29,20602.0,84.0007,84.5156,83.934,84.1819,20602.0
2021-03-17 14:30:00,88.25,88.85,88.18,88.77,12034.0,84.1438,84.7158,84.077,84.6396,12034.0
2021-03-17 15:00:00,88.77,88.77,88.39,88.54,21765.0,84.6396,84.6396,84.2773,84.4203,21765.0
2021-03-17 15:30:00,88.56,89.08,88.54,89.06,52160.0,84.4393,84.9351,84.4203,84.9161,52160.0
2021-03-18 09:30:00,88.88,89.52,88.88,89.34,83482.0,84.7445,85.3547,84.7445,85.183,83482.0
2021-03-18 10:00:00,89.41,90.35,89.25,90.34,19851.0,85.2498,86.1461,85.0972,86.1365,19851.0
2021-03-18 10:30:00,90.36,90.51,90.07,90.2,41604.0,86.1556,86.2986,85.8791,86.003,41604.0
2021-03-18 11:00:00,90.25,90.67,90.24,90.45,5001.0,86.0507,86.4512,86.0412,86.2414,5001.0
2021-03-18 11:30:00,90.45,90.47,89.9,90.38,15717.0,86.2414,86.2605,85.717,86.1747,15717.0
2021-03-18 12:00:00,90.38,90.58,90.28,90.38,11863.0,86.1747,86.3654,86.0793,86.1747,11863.0
2021-03-18 12:30:00,90.42,90.52,89.9,89.9,11087.0,86.2128,86.3081,85.717,85.717,11087.0
2021-03-18 13:00:00,89.91,89.94,89.63,89.63,10078.0,85.7265,85.7551,85.4596,85.4596,10078.0
2021-03-18 13:30:00,89.62,89.77,89.5,89.68,39170.0,85.45,85.593,85.3356,85.5072,39170.0
2021-03-18 14:00:00,89.7,89.7,88.79,88.79,14086.0,85.5263,85.5263,84.6586,84.6586,14086.0
2021-03-18 14:30:00,88.81,88.94,88.62,88.86,15990.0,84.6777,84.8017,84.4965,84.7254,15990.0
2021-03-18 15:00:00,88.9,88.9,88.41,88.69,24046.0,84.7635,84.7635,84.2963,84.5633,24046.0
2021-03-18 15:30:00,88.75,88.83,87.87,88.44,169680.0,84.6205,84.6968,83.7814,84.3249,169680.0
2021-03-19 09:30:00,88.48,88.48,87.03,87.63,90138.0,84.3631,84.3631,82.9805,83.5526,90138.0
2021-03-19 10:00:00,87.7,88.57,87.63,88.2,16373.0,83.6194,84.4489,83.5526,84.0961,16373.0
2021-03-19 10:30:00,88.13,88.74,87.58,88.39,14132.0,84.0293,84.611,83.5049,84.2773,14132.0
2021-03-19 11:00:00,88.45,88.48,87.87,88.11,8185.0,84.3345,84.3631,83.7814,84.0103,8185.0
2021-03-19 11:30:00,88.11,88.86,88.11,88.56,9095.0,84.0103,84.7254,84.0103,84.4393,9095.0
2021-03-19 12:00:00,88.52,88.68,88.41,88.6,5196.0,84.4012,84.5538,84.2963,84.4775,5196.0
2021-03-19 12:30:00,88.55,88.62,88.42,88.45,3273.0,84.4298,84.4965,84.3059,84.3345,3273.0
2021-03-19 13:00:00,88.45,88.45,88.09,88.18,14929.0,84.3345,84.3345,83.9912,84.077,14929.0
2021-03-19 13:30:00,88.16,88.24,87.95,88.06,43580.0,84.058,84.1342,83.8577,83.9626,43580.0
2021-03-19 14:00:00,88.04,88.19,87.82,88.13,17302.0,83.9435,84.0866,83.7338,84.0293,17302.0
2021-03-19 14:30:00,88.14,88.14,87.87,88.0,12841.0,84.0389,84.0389,83.7814,83.9054,12841.0
2021-03-19 15:00:00,87.99,88.01,87.83,87.9,15650.0,83.8959,83.9149,83.7433,83.8101,15650.0
2021-03-19 15:30:00,87.95,88.47,87.19,88.2,264419.0,83.8577,84.3535,83.1331,84.0961,264419.0
2021-03-22 09:30:00,88.35,88.9,87.12,87.38,20049.0,84.2391,84.7635,83.0663,83.3142,20049.0
2021-03-22 10:00:00,87.47,87.64,87.09,87.15,14091.0,83.4001,83.5621,83.0377,83.0949,14091.0
2021-03-22 10:30:00,87.27,87.35,86.65,86.65,7146.0,83.2094,83.2856,82.6182,82.6182,7146.0
2021-03-22 11:00:00,86.64,87.04,86.64,86.83,7932.0,82.6087,82.9901,82.6087,82.7898,7932.0
2021-03-22 11:30:00,86.78,87.38,86.76,87.37,10092.0,82.7422,83.3142,82.7231,83.3047,10092.0
2021-03-22 12:00:00,87.36,87.46,86.99,87.17,5931.0,83.2952,83.3905,82.9424,83.114,5931.0
2021-03-22 12:30:00,87.15,87.55,87.13,87.48,41125.0,83.0949,83.4763,83.0759,83.4096,41125.0
2021-03-22 13:00:00,87.49,87.98,87.37,87.92,34267.0,83.4191,83.8863,83.3047,83.8291,34267.0
2021-03-22 13:30:00,87.91,87.99,87.69,87.86,8405.0,83.8196,83.8959,83.6098,83.7719,8405.0
2021-03-22 14:00:00,87.89,88.07,87.78,88.0,47021.0,83.8005,83.9721,83.6956,83.9054,47021.0
2021-03-22 14:30:00,88.02,88.21,87.8,87.87,16341.0,83.9245,84.1056,83.7147,83.7814,16341.0
2021-03-22 15:00:00,87.87,87.99,87.68,87.69,36649.0,83.7814,83.8959,83.6003,83.6098,36649.0
2021-03-22 15:30:00,87.69,88.31,87.39,88.3,153212.0,83.6098,84.201,83.3238,84.1914,153212.0
2021-03-23 09:30:00,86.97,87.92,86.82,87.51,15321.0,82.9233,83.8291,82.7803,83.4382,15321.0
2021-03-23 10:00:00,87.31,87.38,86.6,86.64,9757.0,83.2475,83.3142,82.5705,82.6087,9757.0
2021-03-23 10:30:00,86.67,86.73,85.71,85.71,15173.0,82.6373,82.6945,81.722,81.722,15173.0
2021-03-23 11:00:00,85.7,86.18,85.39,86.14,19070.0,81.7124,82.1701,81.4168,82.1319,19070.0
2021-03-23 11:30:00,86.14,86.14,85.62,85.87,19592.0,82.1319,82.1319,81.6361,81.8745,19592.0
2021-03-23 12:00:00,85.88,86.03,85.55,85.66,33149.0,81.884,82.0271,81.5694,81.6743,33149.0
2021-03-23 12:30:00,85.67,85.81,85.66,85.71,18231.0,81.6838,81.8173,81.6743,81.722,18231.0
2021-03-23 13:00:00,85.69,85.76,85.4,85.45,22066.0,81.7029,81.7696,81.4264,81.474,22066.0
2021-03-23 13:30:00,85.43,85.55,84.84,84.99,26274.0,81.455,81.5694,80.8924,81.0355,26274.0
2021-03-23 14:00:00,84.97,85.2,84.53,84.64,20063.0,81.0164,81.2357,80.5969,80.7017,20063.0
2021-03-23 14:30:00,84.64,84.71,84.21,84.37,34521.0,80.7017,80.7685,80.2917,80.4443,34521.0
2021-03-23 15:00:00,84.41,84.62,83.87,84.11,32292.0,80.4824,80.6827,79.9676,80.1964,32292.0
2021-03-23 15:30:00,84.01,84.45,83.31,84.42,200800.0,80.1011,80.5206,79.4336,80.492,200800.0
2021-03-24 09:30:00,85.31,86.24,84.99,86.14,26681.0,81.3406,82.2273,81.0355,82.1319,26681.0
2021-03-24 10:00:00,86.19,86.8,86.08,86.29,28586.0,82.1796,82.7612,82.0747,82.275,28586.0
2021-03-24 10:30:00,86.4,87.13,86.33,86.94,14665.0,82.3798,83.0759,82.3131,82.8947,14665.0
2021-03-24 11:00:00,87.13,87.13,86.46,86.73,10444.0,83.0759,83.0759,82.4371,82.6945,10444.0
2021-03-24 11:30:00,86.74,86.87,86.64,86.73,10453.0,82.704,82.828,82.6087,82.6945,10453.0
2021-03-24 12:00:00,86.83,87.02,86.74,86.85,11423.0,82.7898,82.971,82.704,82.8089,11423.0
2021-03-24 12:30:00,86.78,87.03,86.63,86.82,7710.0,82.7422,82.9805,82.5991,82.7803,7710.0
2021-03-24 13:00:00,86.81,86.83,86.21,86.46,8097.0,82.7708,82.7898,82.1987,82.4371,8097.0
2021-03-24 13:30:00,86.54,86.8,86.45,86.61,10173.0,82.5133,82.7612,82.4275,82.5801,10173.0
2021-03-24 14:00:00,86.62,86.73,86.5,86.55,7402.0,82.5896,82.6945,82.4752,82.5229,7402.0
2021-03-24 14:30:00,86.37,86.57,86.13,86.36,14445.0,82.3512,82.5419,82.1224,82.3417,14445.0
2021-03-24 15:00:00,86.3,86.74,86.23,86.3,28616.0,82.2845,82.704,82.2178,82.2845,28616.0
2021-03-24 15:30:00,86.31,86.61,85.81,86.25,202434.0,82.294,82.5801,81.8173,82.2368,202434.0
2021-03-25 09:30:00,85.14,86.13,84.86,85.1,37935.0,81.1785,82.1224,80.9115,81.1403,37935.0
2021-03-25 10:00:00,84.98,85.26,84.6,84.97,19096.0,81.0259,81.2929,80.6636,81.0164,19096.0
2021-03-25 10:30:00,85.0,85.18,83.82,84.21,53141.0,81.045,81.2166,79.9199,80.2917,53141.0
2021-03-25 11:00:00,84.18,84.91,83.86,84.89,13267.0,80.2631,80.9592,79.958,80.9401,13267.0
2021-03-25 11:30:00,84.96,85.64,84.79,85.64,15719.0,81.0068,81.6552,80.8448,81.6552,15719.0
2021-03-25 12:00:00,85.7,85.93,85.28,85.84,15291.0,81.7124,81.9317,81.312,81.8459,15291.0
2021-03-25 12:30:00,85.84,86.53,85.84,86.13,10811.0,81.8459,82.5038,81.8459,82.1224,10811.0
2021-03-25 13:00:00,86.1,86.23,85.73,86.11,17918.0,82.0938,82.2178,81.741,82.1033,17918.0
2021-03-25 13:30:00,86.1,86.36,85.87,86.29,6836.0,82.0938,82.3417,81.8745,82.275,6836.0
2021-03-25 14:00:00,86.2,86.63,86.14,86.26,7147.0,82.1892,82.5991,82.1319,82.2464,7147.0
2021-03-25 14:30:00,86.15,86.56,86.07,86.55,18411.0,82.1415,82.5324,82.0652,82.5229,18411.0
2021-03-25 15:00:00,86.35,86.8,86.17,86.76,12090.0,82.3322,82.7612,82.1605,82.7231,12090.0
2021-03-25 15:30:00,86.79,87.21,86.77,87.16,96703.0,82.7517,83.1522,82.7326,83.1045,96703.0
2021-03-26 09:30:00,88.43,88.43,87.52,88.14,19573.0,84.3154,84.3154,83.4477,84.0389,19573.0
2021-03-26 10:00:00,88.13,88.62,87.82,88.61,12700.0,84.0293,84.4965,83.7338,84.487,12700.0
2021-03-26 10:30:00,88.64,88.96,88.57,88.76,21074.0,84.5156,84.8207,84.4489,84.63,21074.0
2021-03-26 11:00:00,88.73,89.0,88.49,88.9,16309.0,84.6014,84.8589,84.3726,84.7635,16309.0
2021-03-26 11:30:00,88.94,89.18,88.78,89.06,59244.0,84.8017,85.0305,84.6491,84.9161,59244.0
2021-03-26 12:00:00,89.1,89.67,89.08,89.57,23934.0,84.9542,85.4977,84.9351,85.4023,23934.0
2021-03-26 12:30:00,89.61,89.7,89.12,89.13,5701.0,85.4405,85.5263,84.9733,84.9828,5701.0
2021-03-26 13:00:00,89.15,89.7,89.07,89.49,37347.0,85.0019,85.5263,84.9256,85.3261,37347.0
2021-03-26 13:30:00,89.41,89.65,89.11,89.26,44978.0,85.2498,85.4786,84.9638,85.1068,44978.0
2021-03-26 14:00:00,89.26,89.42,88.81,89.33,26449.0,85.1068,85.2593,84.6777,85.1735,26449.0
2021-03-26 14:30:00,89.4,90.05,89.28,90.05,20567.0,85.2403,85.86,85.1258,85.86,20567.0
2021-03-26 15:00:00,90.08,90.14,89.81,90.08,31595.0,85.8886,85.9458,85.6312,85.8886,31595.0
2021-03-26 15:30:00,90.06,90.75,89.97,90.7,112065.0,85.8695,86.5274,85.7837,86.4798,112065.0
2021-03-29 09:30:00,90.08,91.67,90.08,91.51,32660.0,85.8886,87.4046,85.8886,87.2521,32660.0
2021-03-29 10:00:00,91.51,91.66,90.85,90.97,76682.0,87.2521,87.3951,86.6228,86.7372,76682.0
2021-03-29 10:30:00,90.93,91.03,90.0,90.35,75718.0,86.6991,86.7944,85.8123,86.1461,75718.0
2021-03-29 11:00:00,90.02,90.22,89.67,90.04,40883.0,85.8314,86.0221,85.4977,85.8505,40883.0
2021-03-29 11:30:00,90.01,90.25,89.64,89.77,12440.0,85.8219,86.0507,85.4691,85.593,12440.0
2021-03-29 12:00:00,89.82,90.04,89.47,90.03,61800.0,85.6407,85.8505,85.307,85.8409,61800.0
2021-03-29 12:30:00,90.06,90.57,89.89,90.4,35227.0,85.8695,86.3558,85.7075,86.1937,35227.0
2021-03-29 13:00:00,90.4,90.63,89.93,89.93,69794.0,86.1937,86.413,85.7456,85.7456,69794.0
2021-03-29 13:30:00,89.93,90.17,89.61,89.61,23453.0,85.7456,85.9744,85.4405,85.4405,23453.0
2021-03-29 14:00:00,89.72,89.94,89.52,89.91,17752.0,85.5454,85.7551,85.3547,85.7265,17752.0
2021-03-29 14:30:00,89.89,89.97,89.62,89.85,31344.0,85.7075,85.7837,85.45,85.6693,31344.0
2021-03-29 15:00:00,89.85,90.39,89.83,90.25,74530.0,85.6693,86.1842,85.6502,86.0507,74530.0
2021-03-29 15:30:00,90.31,90.31,89.45,89.74,262185.0,86.1079,86.1079,85.2879,85.5644,262185.0
2021-03-30 09:30:00,90.04,90.42,89.67,90.22,6698.0,85.8505,86.2128,85.4977,86.0221,6698.0
2021-03-30 10:00:00,90.22,90.57,89.91,90.33,360273.0,86.0221,86.3558,85.7265,86.127,360273.0
2021-03-30 10:30:00,90.54,90.74,89.96,90.03,213188.0,86.3272,86.5179,85.7742,85.8409,213188.0
2021-03-30 11:00:00,90.06,90.35,89.79,89.83,200549.0,85.8695,86.1461,85.6121,85.6502,200549.0
2021-03-30 11:30:00,89.87,89.87,89.28,89.46,12100.0,85.6884,85.6884,85.1258,85.2975,12100.0
2021-03-30 12:00:00,89.48,90.23,89.42,89.91,54169.0,85.3165,86.0316,85.2593,85.7265,54169.0
2021-03-30 12:30:00,89.98,90.3,89.86,90.14,41229.0,85.7933,86.0984,85.6789,85.9458,41229.0
2021-03-30 13:00:00,90.13,90.2,89.83,89.95,64988.0,85.9363,86.003,85.6502,85.7647,64988.0
2021-03-30 13:30:00,89.95,90.07,89.73,89.91,59679.0,85.7647,85.8791,85.5549,85.7265,59679.0
2021-03-30 14:00:00,89.91,90.54,89.77,90.4,20761.0,85.7265,86.3272,85.593,86.1937,20761.0
2021-03-30 14:30:00,90.33,90.61,90.26,90.6,11087.0,86.127,86.394,86.0602,86.3844,11087.0
2021-03-30 15:00:00,90.6,90.85,90.34,90.68,41455.0,86.3844,86.6228,86.1365,86.4607,41455.0
2021-03-30 15:30:00,90.66,90.85,89.99,90.48,149457.0,86.4416,86.6228,85.8028,86.27,149457.0
2021-03-31 09:30:00,90.57,91.4,90.46,90.81,5386.0,86.3558,87.1472,86.2509,86.5847,5386.0
2021-03-31 10:00:00,90.25,90.52,89.77,89.87,9839.0,86.0507,86.3081,85.593,85.6884,9839.0
2021-03-31 10:30:00,89.91,90.38,89.62,90.38,86311.0,85.7265,86.1747,85.45,86.1747,86311.0
2021-03-31 11:00:00,90.32,90.37,89.98,89.99,9282.0,86.1174,86.1651,85.7933,85.8028,9282.0
2021-03-31 11:30:00,89.96,90.07,89.59,90.03,14714.0,85.7742,85.8791,85.4214,85.8409,14714.0
2021-03-31 12:00:00,89.91,90.29,89.91,90.21,6325.0,85.7265,86.0888,85.7265,86.0126,6325.0
2021-03-31 12:30:00,90.23,90.62,90.18,90.62,4680.0,86.0316,86.4035,85.984,86.4035,4680.0
2021-03-31 13:00:00,90.61,90.84,90.61,90.8,5800.0,86.394,86.6133,86.394,86.5751,5800.0
2021-03-31 13:30:00,90.86,91.24,90.83,91.24,10576.0,86.6323,86.9946,86.6037,86.9946,10576.0
2021-03-31 14:00:00,91.14,91.19,90.68,91.05,4287.0,86.8993,86.947,86.4607,86.8135,4287.0
2021-03-31 14:30:00,91.09,91.56,91.05,91.13,10028.0,86.8516,87.2998,86.8135,86.8898,10028.0
2021-03-31 15:00:00,91.06,91.36,90.75,91.12,14137.0,86.823,87.1091,86.5274,86.8802,14137.0
2021-03-31 15:30:00,91.13,91.21,90.47,90.92,207285.0,86.8898,86.966,86.2605,86.6895,207285.0
2021-04-01 09:30:00,91.5,91.5,90.12,90.12,9744.0,87.2425,87.2425,85.9268,85.9268,9744.0
2021-04-01 10:00:00,90.33,90.66,90.0,90.33,8090.0,86.127,86.4416,85.8123,86.127,8090.0
2021-04-01 10:30:00,90.42,90.69,90.06,90.29,17856.0,86.2128,86.4702,85.8695,86.0888,17856.0
2021-04-01 11:00:00,90.37,90.56,90.2,90.42,13152.0,86.1651,86.3463,86.003,86.2128,13152.0
2021-04-01 11:30:00,90.56,90.85,90.41,90.48,7421.0,86.3463,86.6228,86.2033,86.27,7421.0
2021-04-01 12:00:00,90.59,90.97,90.56,90.65,15780.0,86.3749,86.7372,86.3463,86.4321,15780.0
2021-04-01 12:30:00,90.67,90.74,90.39,90.55,26683.0,86.4512,86.5179,86.1842,86.3367,26683.0
2021-04-01 13:00:00,90.57,90.81,90.57,90.64,14235.0,86.3558,86.5847,86.3558,86.4226,14235.0
2021-04-01 13:30:00,90.69,90.84,90.48,90.78,19921.0,86.4702,86.6133,86.27,86.556,19921.0
2021-04-01 14:00:00,90.75,90.84,90.58,90.59,10676.0,86.5274,86.6133,86.3654,86.3749,10676.0
2021-04-01 14:30:00,90.6,90.87,90.52,90.86,8821.0,86.3844,86.6419,86.3081,86.6323,8821.0
2021-04-01 15:00:00,90.86,90.86,90.43,90.47,17751.0,86.6323,86.6323,86.2223,86.2605,17751.0
2021-04-01 15:30:00,90.53,91.01,90.49,90.83,74330.0,86.3177,86.7753,86.2795,86.6037,74330.0
2021-04-05 09:30:00,91.63,92.17,91.01,91.01,13271.0,87.3665,87.8814,86.7753,86.7753,13271.0
2021-04-05 10:00:00,91.15,91.77,90.89,91.68,7619.0,86.9088,87.5,86.6609,87.4142,7619.0
2021-04-05 10:30:00,91.78,91.86,91.51,91.84,7104.0,87.5095,87.5858,87.2521,87.5667,7104.0
2021-04-05 11:00:00,91.73,91.76,91.48,91.7,10047.0,87.4618,87.4904,87.2235,87.4332,10047.0
2021-04-05 11:30:00,91.91,92.23,91.81,92.03,9046.0,87.6335,87.9386,87.5381,87.7479,9046.0
2021-04-05 12:00:00,92.0,92.0,91.42,91.74,19888.0,87.7193,87.7193,87.1663,87.4714,19888.0
2021-04-05 12:30:00,91.84,91.93,91.7,91.73,8588.0,87.5667,87.6525,87.4332,87.4618,8588.0
2021-04-05 13:00:00,91.61,91.67,91.39,91.6,10091.0,87.3474,87.4046,87.1377,87.3379,10091.0
2021-04-05 13:30:00,91.66,91.86,91.52,91.85,12005.0,87.3951,87.5858,87.2616,87.5763,12005.0
2021-04-05 14:00:00,91.89,92.05,91.79,91.9,25818.0,87.6144,87.767,87.5191,87.6239,25818.0
2021-04-05 14:30:00,91.92,92.02,91.82,91.98,31219.0,87.643,87.7383,87.5477,87.7002,31219.0
2021-04-05 15:00:00,91.93,92.24,91.83,92.03,26792.0,87.6525,87.9481,87.5572,87.7479,26792.0
2021-04-05 15:30:00,92.06,92.57,92.0,92.55,64350.0,87.7765,88.2628,87.7193,88.2437,64350.0
2021-04-06 09:30:00,92.57,92.94,92.35,92.35,6747.0,88.2628,88.6155,88.053,88.053,6747.0
2021-04-06 10:00:00,92.6,93.19,92.52,92.89,6605.0,88.2914,88.8539,88.2151,88.5679,6605.0
2021-04-06 10:30:00,92.95,93.06,92.14,92.31,65976.0,88.6251,88.73,87.8528,88.0149,65976.0
2021-04-06 11:00:00,92.17,92.17,91.62,92.0,21325.0,87.8814,87.8814,87.357,87.7193,21325.0
2021-04-06 11:30:00,91.99,92.23,91.88,92.1,10825.0,87.7097,87.9386,87.6049,87.8146,10825.0
2021-04-06 12:00:00,92.09,92.42,92.05,92.38,8992.0,87.8051,88.1197,87.767,88.0816,8992.0
2021-04-06 12:30:00,92.4,92.4,91.98,92.11,9485.0,88.1007,88.1007,87.7002,87.8242,9485.0
2021-04-06 13:00:00,92.07,92.08,91.86,91.92,6481.0,87.786,87.7956,87.5858,87.643,6481.0
2021-04-06 13:30:00,91.8,92.12,91.75,92.05,28647.0,87.5286,87.8337,87.4809,87.767,28647.0
2021-04-06 14:00:00,92.0,92.25,92.0,92.18,15603.0,87.7193,87.9576,87.7193,87.8909,15603.0
2021-04-06 14:30:00,92.18,92.21,91.74,91.88,11596.0,87.8909,87.9195,87.4714,87.6049,11596.0
2021-04-06 15:00:00,91.86,91.86,91.51,91.56,12289.0,87.5858,87.5858,87.2521,87.2998,12289.0
2021-04-06 15:30:00,91.61,92.0,91.54,91.99,108737.0,87.3474,87.7193,87.2807,87.7097,108737.0
2021-04-07 09:30:00,92.2,92.2,90.49,90.68,8938.0,87.91,87.91,86.2795,86.4607,8938.0
2021-04-07 10:00:00,90.69,91.12,90.45,91.12,20541.0,86.4702,86.8802,86.2414,86.8802,20541.0
2021-04-07 10:30:00,91.19,91.66,91.19,91.39,12247.0,86.947,87.3951,86.947,87.1377,12247.0
2021-04-07 11:00:00,91.32,91.51,91.07,91.13,56941.0,87.0709,87.2521,86.8326,86.8898,56941.0
2021-04-07 11:30:00,91.19,91.25,90.46,90.83,87610.0,86.947,87.0042,86.2509,86.6037,87610.0
2021-04-07 12:00:00,90.78,90.78,90.36,90.59,9808.0,86.556,86.556,86.1556,86.3749,9808.0
2021-04-07 12:30:00,90.62,91.02,90.62,90.88,20101.0,86.4035,86.7849,86.4035,86.6514,20101.0
2021-04-07 13:00:00,90.87,91.05,90.75,91.0,27813.0,86.6419,86.8135,86.5274,86.7658,27813.0
2021-04-07 13:30:00,90.98,91.22,90.91,90.99,14731.0,86.7467,86.9756,86.68,86.7563,14731.0
2021-04-07 14:00:00,90.99,91.09,90.82,90.9,6504.0,86.7563,86.8516,86.5942,86.6705,6504.0
2021-04-07 14:30:00,90.86,90.95,90.72,90.74,19624.0,86.6323,86.7181,86.4988,86.5179,19624.0
2021-04-07 15:00:00,90.74,91.01,90.48,90.59,60375.0,86.5179,86.7753,86.27,86.3749,60375.0
2021-04-07 15:30:00,90.51,91.23,90.51,91.21,147779.0,86.2986,86.9851,86.2986,86.966,147779.0
2021-04-08 09:30:00,91.04,91.04,89.95,90.28,6326.0,86.8039,86.8039,85.7647,86.0793,6326.0
2021-04-08 10:00:00,90.26,90.56,89.9,90.48,46199.0,86.0602,86.3463,85.717,86.27,46199.0
2021-04-08 10:30:00,90.51,90.62,90.38,90.49,29370.0,86.2986,86.4035,86.1747,86.2795,29370.0
2021-04-08 11:00:00,90.56,90.75,90.43,90.48,21652.0,86.3463,86.5274,86.2223,86.27,21652.0
2021-04-08 11:30:00,90.5,90.74,90.49,90.54,7832.0,86.2891,86.5179,86.2795,86.3272,7832.0
2021-04-08 12:00:00,90.57,90.99,90.46,90.91,22794.0,86.3558,86.7563,86.2509,86.68,22794.0
2021-04-08 12:30:00,90.91,91.05,90.8,90.81,23673.0,86.68,86.8135,86.5751,86.5847,23673.0
2021-04-08 13:00:00,90.85,90.98,90.76,90.93,32971.0,86.6228,86.7467,86.537,86.6991,32971.0
2021-04-08 13:30:00,90.96,91.0,90.62,90.64,44267.0,86.7277,86.7658,86.4035,86.4226,44267.0
2021-04-08 14:00:00,90.69,90.81,90.51,90.61,7133.0,86.4702,86.5847,86.2986,86.394,7133.0
2021-04-08 14:30:00,90.62,91.0,90.52,91.0,29855.0,86.4035,86.7658,86.3081,86.7658,29855.0
2021-04-08 15:00:00,91.04,91.13,90.83,90.84,20268.0,86.8039,86.8898,86.6037,86.6133,20268.0
2021-04-08 15:30:00,90.87,91.19,90.7,91.15,89188.0,86.6419,86.947,86.4798,86.9088,89188.0
2021-04-09 09:30:00,91.16,91.38,90.6,90.65,20077.0,86.9184,87.1281,86.3844,86.4321,20077.0
2021-04-09 10:00:00,90.67,91.25,90.57,91.25,36498.0,86.4512,87.0042,86.3558,87.0042,36498.0
2021-04-09 10:30:00,91.2,91.39,90.8,91.29,35564.0,86.9565,87.1377,86.5751,87.0423,35564.0
2021-04-09 11:00:00,91.31,91.53,90.98,91.2,14094.0,87.0614,87.2711,86.7467,86.9565,14094.0
2021-04-09 11:30:00,91.23,91.28,91.09,91.18,21659.0,86.9851,87.0328,86.8516,86.9374,21659.0
2021-04-09 12:00:00,91.23,91.28,90.9,91.28,51425.0,86.9851,87.0328,86.6705,87.0328,51425.0
2021-04-09 12:30:00,91.34,91.47,91.26,91.45,4385.0,87.09,87.2139,87.0137,87.1949,4385.0
2021-04-09 13:00:00,91.44,91.44,91.23,91.23,4153.0,87.1853,87.1853,86.9851,86.9851,4153.0
2021-04-09 13:30:00,91.24,91.33,91.15,91.3,4007.0,86.9946,87.0805,86.9088,87.0519,4007.0
2021-04-09 14:00:00,91.29,91.43,91.25,91.34,4809.0,87.0423,87.1758,87.0042,87.09,4809.0
2021-04-09 14:30:00,91.35,91.43,91.17,91.24,6805.0,87.0995,87.1758,86.9279,86.9946,6805.0
2021-04-09 15:00:00,91.22,91.26,90.97,91.23,16541.0,86.9756,87.0137,86.7372,86.9851,16541.0
2021-04-09 15:30:00,91.27,91.4,90.95,91.35,135661.0,87.0232,87.1472,86.7181,87.0995,135661.0
2021-04-12 09:30:00,92.04,92.04,90.87,90.93,17351.0,87.7574,87.7574,86.6419,86.6991,17351.0
2021-04-12 10:00:00,90.85,91.3,90.79,91.1,11050.0,86.6228,87.0519,86.5656,86.8612,11050.0
2021-04-12 10:30:00,91.14,91.24,90.94,91.19,22647.0,86.8993,86.9946,86.7086,86.947,22647.0
2021-04-12 11:00:00,91.21,91.39,90.89,91.37,17380.0,86.966,87.1377,86.6609,87.1186,17380.0
2021-04-12 11:30:00,91.35,91.53,91.2,91.5,4839.0,87.0995,87.2711,86.9565,87.2425,4839.0
2021-04-12 12:00:00,91.47,91.49,91.31,91.46,5738.0,87.2139,87.233,87.0614,87.2044,5738.0
2021-04-12 12:30:00,91.53,91.61,91.4,91.46,6569.0,87.2711,87.3474,87.1472,87.2044,6569.0
2021-04-12 13:00:00,91.45,91.45,91.08,91.26,31410.0,87.1949,87.1949,86.8421,87.0137,31410.0
2021-04-12 13:30:00,91.23,91.26,91.07,91.15,8428.0,86.9851,87.0137,86.8326,86.9088,8428.0
2021-04-12 14:00:00,91.17,91.28,91.14,91.2,28077.0,86.9279,87.0328,86.8993,86.9565,28077.0
2021-04-12 14:30:00,91.17,91.36,91.14,91.26,14336.0,86.9279,87.1091,86.8993,87.0137,14336.0
2021-04-12 15:00:00,91.29,91.5,91.11,91.44,22515.0,87.0423,87.2425,86.8707,87.1853,22515.0
2021-04-12 15:30:00,91.45,91.7,91.39,91.65,74611.0,87.1949,87.4332,87.1377,87.3856,74611.0
2021-04-13 09:30:00,91.86,92.24,90.39,90.55,12897.0,87.5858,87.9481,86.1842,86.3367,12897.0
2021-04-13 10:00:00,90.46,90.87,90.28,90.87,18344.0,86.2509,86.6419,86.0793,86.6419,18344.0
2021-04-13 10:30:00,90.84,91.09,90.77,90.99,14037.0,86.6133,86.8516,86.5465,86.7563,14037.0
2021-04-13 11:00:00,91.07,91.07,90.63,90.66,15014.0,86.8326,86.8326,86.413,86.4416,15014.0
2021-04-13 11:30:00,90.72,91.02,90.72,90.8,35922.0,86.4988,86.7849,86.4988,86.5751,35922.0
2021-04-13 12:00:00,90.79,90.91,90.49,90.85,44609.0,86.5656,86.68,86.2795,86.6228,44609.0
2021-04-13 12:30:00,90.78,91.04,90.61,90.87,103939.0,86.556,86.8039,86.394,86.6419,103939.0
2021-04-13 13:00:00,90.86,91.04,90.81,90.89,20245.0,86.6323,86.8039,86.5847,86.6609,20245.0
2021-04-13 13:30:00,90.89,91.0,90.83,90.85,10108.0,86.6609,86.7658,86.6037,86.6228,10108.0
2021-04-13 14:00:00,90.89,91.33,90.88,91.31,103170.0,86.6609,87.0805,86.6514,87.0614,103170.0
2021-04-13 14:30:00,91.35,91.39,91.15,91.28,5667.0,87.0995,87.1377,86.9088,87.0328,5667.0
2021-04-13 15:00:00,91.27,91.48,91.17,91.25,8240.0,87.0232,87.2235,86.9279,87.0042,8240.0
2021-04-13 15:30:00,91.24,91.26,90.94,91.21,65493.0,86.9946,87.0137,86.7086,86.966,65493.0
2021-04-14 09:30:00,91.14,92.01,91.14,92.01,3396.0,86.8993,87.7288,86.8993,87.7288,3396.0
2021-04-14 10:00:00,92.04,92.13,91.8,91.81,4499.0,87.7574,87.8432,87.5286,87.5381,4499.0
2021-04-14 10:30:00,91.76,92.0,91.55,92.0,19770.0,87.4904,87.7193,87.2902,87.7193,19770.0
2021-04-14 11:00:00,91.95,92.11,91.77,91.9,15006.0,87.6716,87.8242,87.5,87.6239,15006.0
2021-04-14 11:30:00,91.73,91.9,91.63,91.68,5353.0,87.4618,87.6239,87.3665,87.4142,5353.0
2021-04-14 12:00:00,91.64,91.99,91.56,91.96,10534.0,87.376,87.7097,87.2998,87.6811,10534.0
2021-04-14 12:30:00,91.81,92.02,91.69,91.94,8170.0,87.5381,87.7383,87.4237,87.6621,8170.0
2021-04-14 13:00:00,91.98,92.04,91.8,91.9,6786.0,87.7002,87.7574,87.5286,87.6239,6786.0
2021-04-14 13:30:00,91.95,92.08,91.75,91.81,8740.0,87.6716,87.7956,87.4809,87.5381,8740.0
2021-04-14 14:00:00,91.81,92.03,91.64,91.81,19624.0,87.5381,87.7479,87.376,87.5381,19624.0
2021-04-14 14:30:00,91.83,91.98,91.41,91.41,26271.0,87.5572,87.7002,87.1567,87.1567,26271.0
2021-04-14 15:00:00,91.25,91.5,91.21,91.5,8196.0,87.0042,87.2425,86.966,87.2425,8196.0
2021-04-14 15:30:00,91.52,91.72,91.25,91.72,139087.0,87.2616,87.4523,87.0042,87.4523,139087.0
2021-04-15 09:30:00,91.92,91.92,91.26,91.26,4582.0,87.643,87.643,87.0137,87.0137,4582.0
2021-04-15 10:00:00,91.31,91.58,91.01,91.3,6915.0,87.0614,87.3188,86.7753,87.0519,6915.0
2021-04-15 10:30:00,91.37,91.75,91.37,91.73,4657.0,87.1186,87.4809,87.1186,87.4618,4657.0
2021-04-15 11:00:00,91.81,91.88,91.5,91.63,3738.0,87.5381,87.6049,87.2425,87.3665,3738.0
2021-04-15 11:30:00,91.72,91.97,91.5,91.97,178436.0,87.4523,87.6907,87.2425,87.6907,178436.0
2021-04-15 12:00:00,91.83,91.93,91.63,91.69,4442.0,87.5572,87.6525,87.3665,87.4237,4442.0
2021-04-15 12:30:00,91.69,91.73,91.55,91.64,3858.0,87.4237,87.4618,87.2902,87.376,3858.0
2021-04-15 13:00:00,91.62,91.72,91.51,91.63,20208.0,87.357,87.4523,87.2521,87.3665,20208.0
2021-04-15 13:30:00,91.59,91.79,91.59,91.69,6607.0,87.3284,87.5191,87.3284,87.4237,6607.0
2021-04-15 14:00:00,91.69,91.92,91.69,91.85,9670.0,87.4237,87.643,87.4237,87.5763,9670.0
2021-04-15 14:30:00,91.83,91.94,91.48,91.48,14300.0,87.5572,87.6621,87.2235,87.2235,14300.0
2021-04-15 15:00:00,91.56,91.88,91.5,91.67,16878.0,87.2998,87.6049,87.2425,87.4046,16878.0
2021-04-15 15:30:00,91.67,92.08,91.63,91.85,146316.0,87.4046,87.7956,87.3665,87.5763,146316.0
2021-04-16 09:30:00,93.04,93.19,92.71,92.72,9552.0,88.7109,88.8539,88.3962,88.4058,9552.0
2021-04-16 10:00:00,92.44,92.81,92.31,92.6,8700.0,88.1388,88.4916,88.0149,88.2914,8700.0
2021-04-16 10:30:00,92.59,92.92,92.44,92.54,6408.0,88.2818,88.5965,88.1388,88.2342,6408.0
2021-04-16 11:00:00,92.53,92.75,92.4,92.49,8825.0,88.2246,88.4344,88.1007,88.1865,8825.0
2021-04-16 11:30:00,92.5,92.72,92.36,92.45,5480.0,88.196,88.4058,88.0625,88.1483,5480.0
2021-04-16 12:00:00,92.42,92.58,92.25,92.26,4324.0,88.1197,88.2723,87.9576,87.9672,4324.0
2021-04-16 12:30:00,92.26,92.54,92.23,92.44,27236.0,87.9672,88.2342,87.9386,88.1388,27236.0
2021-04-16 13:00:00,92.44,92.44,92.16,92.32,20735.0,88.1388,88.1388,87.8718,88.0244,20735.0
2021-04-16 13:30:00,92.35,92.52,92.33,92.43,4579.0,88.053,88.2151,88.0339,88.1293,4579.0
2021-04-16 14:00:00,92.47,92.82,92.47,92.82,3173.0,88.1674,88.5011,88.1674,88.5011,3173.0
2021-04-16 14:30:00,92.81,93.09,92.81,93.02,11501.0,88.4916,88.7586,88.4916,88.6918,11501.0
2021-04-16 15:00:00,93.01,93.02,92.78,92.9,9295.0,88.6823,88.6918,88.463,88.5774,9295.0
2021-04-16 15:30:00,92.85,93.0,92.49,92.73,125141.0,88.5297,88.6728,88.1865,88.4153,125141.0
2021-04-19 09:30:00,92.74,92.96,92.0,92.15,13187.0,88.4248,88.6346,87.7193,87.8623,13187.0
2021-04-19 10:00:00,92.14,92.76,91.76,92.63,11942.0,87.8528,88.4439,87.4904,88.32,11942.0
2021-04-19 10:30:00,92.63,92.71,91.82,91.82,58987.0,88.32,88.3962,87.5477,87.5477,58987.0
2021-04-19 11:00:00,91.92,92.02,91.68,91.97,6155.0,87.643,87.7383,87.4142,87.6907,6155.0
2021-04-19 11:30:00,92.09,92.19,91.7,92.04,23861.0,87.8051,87.9004,87.4332,87.7574,23861.0
2021-04-19 12:00:00,92.03,92.37,92.01,92.22,6991.0,87.7479,88.0721,87.7288,87.929,6991.0
2021-04-19 12:30:00,92.19,92.21,91.94,92.01,4948.0,87.9004,87.9195,87.6621,87.7288,4948.0
2021-04-19 13:00:00,91.97,92.17,91.95,92.06,6053.0,87.6907,87.8814,87.6716,87.7765,6053.0
2021-04-19 13:30:00,92.05,92.27,91.93,92.16,12178.0,87.767,87.9767,87.6525,87.8718,12178.0
2021-04-19 14:00:00,92.18,92.39,92.16,92.38,8889.0,87.8909,88.0911,87.8718,88.0816,8889.0
2021-04-19 14:30:00,92.37,92.41,92.18,92.36,6577.0,88.0721,88.1102,87.8909,88.0625,6577.0
2021-04-19 15:00:00,92.36,92.55,92.25,92.25,11752.0,88.0625,88.2437,87.9576,87.9576,11752.0
2021-04-19 15:30:00,92.3,92.58,92.21,92.5,58825.0,88.0053,88.2723,87.9195,88.196,58825.0
2021-04-20 09:30:00,92.37,92.64,92.04,92.21,21203.0,88.0721,88.3295,87.7574,87.9195,21203.0
2021-04-20 10:00:00,92.1,92.55,92.1,92.14,3424.0,87.8146,88.2437,87.8146,87.8528,3424.0
2021-04-20 10:30:00,91.84,91.84,91.14,91.3,1628.0,87.5667,87.5667,86.8993,87.0519,1628.0
2021-04-20 11:00:00,91.42,91.54,91.23,91.45,41095.0,87.1663,87.2807,86.9851,87.1949,41095.0
2021-04-20 11:30:00,91.45,91.87,91.28,91.8,54291.0,87.1949,87.5953,87.0328,87.5286,54291.0
2021-04-20 12:00:00,91.8,91.89,91.34,91.34,77207.0,87.5286,87.6144,87.09,87.09,77207.0
2021-04-20 12:30:00,91.4,91.58,91.27,91.52,45967.0,87.1472,87.3188,87.0232,87.2616,45967.0
2021-04-20 13:00:00,91.49,91.8,91.49,91.61,54173.0,87.233,87.5286,87.233,87.3474,54173.0
2021-04-20 13:30:00,91.59,91.62,91.16,91.55,50883.0,87.3284,87.357,86.9184,87.2902,50883.0
2021-04-20 14:00:00,91.53,91.83,91.47,91.75,29714.0,87.2711,87.5572,87.2139,87.4809,29714.0
2021-04-20 14:30:00,91.74,91.96,91.68,91.95,27740.0,87.4714,87.6811,87.4142,87.6716,27740.0
2021-04-20 15:00:00,91.99,92.04,91.65,91.95,87938.0,87.7097,87.7574,87.3856,87.6716,87938.0
2021-04-20 15:30:00,91.93,92.18,91.89,91.9,71490.0,87.6525,87.8909,87.6144,87.6239,71490.0
2021-04-21 09:30:00,91.75,92.86,91.75,92.65,4725.0,87.4809,88.5393,87.4809,88.339,4725.0
2021-04-21 10:00:00,92.94,92.97,92.56,92.79,6127.0,88.6155,88.6441,88.2532,88.4725,6127.0
2021-04-21 10:30:00,92.89,93.21,92.8,93.09,11812.0,88.5679,88.873,88.4821,88.7586,11812.0
2021-04-21 11:00:00,92.99,93.2,92.28,92.31,9691.0,88.6632,88.8634,87.9863,88.0149,9691.0
2021-04-21 11:30:00,92.39,92.8,92.27,92.78,6288.0,88.0911,88.4821,87.9767,88.463,6288.0
2021-04-21 12:00:00,92.89,92.94,92.67,92.88,7476.0,88.5679,88.6155,88.3581,88.5583,7476.0
2021-04-21 12:30:00,92.84,93.05,92.84,92.89,4412.0,88.5202,88.7204,88.5202,88.5679,4412.0
2021-04-21 13:00:00,92.92,93.03,92.85,92.87,7171.0,88.5965,88.7014,88.5297,88.5488,7171.0
2021-04-21 13:30:00,92.92,93.31,92.92,93.23,6894.0,88.5965,88.9683,88.5965,88.892,6894.0
2021-04-21 14:00:00,93.21,93.3,93.15,93.27,4562.0,88.873,88.9588,88.8158,88.9302,4562.0
2021-04-21 14:30:00,93.16,93.31,92.97,93.14,8540.0,88.8253,88.9683,88.6441,88.8062,8540.0
2021-04-21 15:00:00,93.13,93.31,93.12,93.17,9424.0,88.7967,88.9683,88.7872,88.8348,9424.0
2021-04-21 15:30:00,93.16,93.25,92.94,92.95,42015.0,88.8253,88.9111,88.6155,88.6251,42015.0
2021-04-22 09:30:00,93.19,93.54,92.45,92.7,17651.0,88.8539,89.1876,88.1483,88.3867,17651.0
2021-04-22 10:00:00,92.65,92.83,92.17,92.34,11558.0,88.339,88.5107,87.8814,88.0435,11558.0
2021-04-22 10:30:00,92.34,93.01,92.33,92.99,15655.0,88.0435,88.6823,88.0339,88.6632,15655.0
2021-04-22 11:00:00,92.95,93.68,92.92,93.62,30791.0,88.6251,89.3211,88.5965,89.2639,30791.0
2021-04-22 11:30:00,93.66,93.92,93.6,93.66,15304.0,89.302,89.5499,89.2448,89.302,15304.0
2021-04-22 12:00:00,93.66,93.71,93.51,93.59,8429.0,89.302,89.3497,89.159,89.2353,8429.0
2021-04-22 12:30:00,93.47,93.71,93.45,93.68,13668.0,89.1209,89.3497,89.1018,89.3211,13668.0
2021-04-22 13:00:00,93.67,93.67,92.8,93.24,12616.0,89.3116,89.3116,88.4821,88.9016,12616.0
2021-04-22 13:30:00,93.23,93.23,92.41,92.55,15766.0,88.892,88.892,88.1102,88.2437,15766.0
2021-04-22 14:00:00,92.5,92.78,92.33,92.78,17577.0,88.196,88.463,88.0339,88.463,17577.0
2021-04-22 14:30:00,92.78,92.82,92.54,92.74,14418.0,88.463,88.5011,88.2342,88.4248,14418.0
2021-04-22 15:00:00,92.68,92.84,92.1,92.23,19166.0,88.3676,88.5202,87.8146,87.9386,19166.0
2021-04-22 15:30:00,92.23,92.62,92.11,92.57,131200.0,87.9386,88.3104,87.8242,88.2628,131200.0
2021-04-23 09:30:00,93.3,93.4,92.96,93.2,7287.0,88.9588,89.0541,88.6346,88.8634,7287.0
2021-04-23 10:00:00,93.63,94.11,93.6,94.11,8279.0,89.2734,89.7311,89.2448,89.7311,8279.0
2021-04-23 10:30:00,94.16,94.23,93.91,93.99,8155.0,89.7788,89.8455,89.5404,89.6167,8155.0
2021-04-23 11:00:00,94.21,94.34,94.15,94.2,21052.0,89.8264,89.9504,89.7692,89.8169,21052.0
2021-04-23 11:30:00,94.18,94.21,93.99,94.19,11530.0,89.7978,89.8264,89.6167,89.8074,11530.0
2021-04-23 12:00:00,94.22,94.32,94.09,94.09,7790.0,89.836,89.9313,89.712,89.712,7790.0
2021-04-23 12:30:00,94.08,94.3,94.05,94.18,15623.0,89.7025,89.9123,89.6739,89.7978,15623.0
2021-04-23 13:00:00,94.2,94.2,93.98,94.15,10878.0,89.8169,89.8169,89.6072,89.7692,10878.0
2021-04-23 13:30:00,94.18,94.29,94.1,94.22,8004.0,89.7978,89.9027,89.7216,89.836,8004.0
2021-04-23 14:00:00,94.22,94.49,94.22,94.39,21539.0,89.836,90.0934,89.836,89.9981,21539.0
2021-04-23 14:30:00,94.38,94.72,94.3,94.72,14559.0,89.9885,90.3127,89.9123,90.3127,14559.0
2021-04-23 15:00:00,94.75,94.87,94.68,94.76,18831.0,90.3413,90.4557,90.2746,90.3509,18831.0
2021-04-23 15:30:00,94.76,94.85,94.35,94.39,56343.0,90.3509,90.4367,89.9599,89.9981,56343.0
2021-04-26 09:30:00,94.88,95.82,94.88,95.5,18340.0,90.4653,91.3615,90.4653,91.0564,18340.0
2021-04-26 10:00:00,95.38,95.73,94.89,95.06,24598.0,90.942,91.2757,90.4748,90.6369,24598.0
2021-04-26 10:30:00,95.2,95.26,94.67,94.78,14794.0,90.7704,90.8276,90.265,90.3699,14794.0
2021-04-26 11:00:00,94.83,95.14,94.83,95.09,14796.0,90.4176,90.7132,90.4176,90.6655,14796.0
2021-04-26 11:30:00,95.16,95.16,94.65,95.04,13087.0,90.7322,90.7322,90.246,90.6178,13087.0
2021-04-26 12:00:00,95.04,95.2,94.73,95.03,47819.0,90.6178,90.7704,90.3223,90.6083,47819.0
2021-04-26 12:30:00,95.0,95.24,94.99,95.24,38849.0,90.5797,90.8085,90.5702,90.8085,38849.0
2021-04-26 13:00:00,95.22,95.52,95.19,95.39,22921.0,90.7895,91.0755,90.7609,90.9515,22921.0
2021-04-26 13:30:00,95.34,95.57,95.25,95.52,19720.0,90.9039,91.1232,90.8181,91.0755,19720.0
2021-04-26 14:00:00,95.53,95.58,95.34,95.45,14098.0,91.085,91.1327,90.9039,91.0088,14098.0
2021-04-26 14:30:00,95.46,95.48,95.25,95.41,15565.0,91.0183,91.0374,90.8181,90.9706,15565.0
2021-04-26 15:00:00,95.42,95.54,95.23,95.25,13979.0,90.9801,91.0946,90.799,90.8181,13979.0
2021-04-26 15:30:00,95.18,95.46,94.99,95.42,122088.0,90.7513,91.0183,90.5702,90.9801,122088.0
2021-04-27 09:30:00,95.34,95.45,94.46,95.14,25937.0,90.9039,91.0088,90.0648,90.7132,25937.0
2021-04-27 10:00:00,95.06,95.52,95.04,95.33,70744.0,90.6369,91.0755,90.6178,90.8943,70744.0
2021-04-27 10:30:00,95.36,95.7,95.2,95.64,9524.0,90.9229,91.2471,90.7704,91.1899,9524.0
2021-04-27 11:00:00,95.64,95.65,95.33,95.58,114390.0,91.1899,91.1994,90.8943,91.1327,114390.0
2021-04-27 11:30:00,95.54,95.77,95.36,95.71,23853.0,91.0946,91.3139,90.9229,91.2567,23853.0
2021-04-27 12:00:00,95.7,95.73,95.44,95.52,13101.0,91.2471,91.2757,90.9992,91.0755,13101.0
2021-04-27 12:30:00,95.52,95.52,94.9,95.0,29112.0,91.0755,91.0755,90.4843,90.5797,29112.0
2021-04-27 13:00:00,95.0,95.35,94.95,95.27,64700.0,90.5797,90.9134,90.532,90.8371,64700.0
2021-04-27 13:30:00,95.24,95.52,95.15,95.37,66586.0,90.8085,91.0755,90.7227,90.9325,66586.0
2021-04-27 14:00:00,95.37,95.43,95.18,95.4,55380.0,90.9325,90.9897,90.7513,90.9611,55380.0
2021-04-27 14:30:00,95.36,95.66,95.35,95.49,23083.0,90.9229,91.209,90.9134,91.0469,23083.0
2021-04-27 15:00:00,95.53,95.53,95.25,95.33,22303.0,91.085,91.085,90.8181,90.8943,22303.0
2021-04-27 15:30:00,95.31,95.78,95.26,95.45,217699.0,90.8753,91.3234,90.8276,91.0088,217699.0
2021-04-28 09:30:00,95.41,95.73,94.98,95.53,18687.0,90.9706,91.2757,90.5606,91.085,18687.0
2021-04-28 10:00:00,95.2,95.69,94.87,95.69,17265.0,90.7704,91.2376,90.4557,91.2376,17265.0
2021-04-28 10:30:00,95.82,96.23,95.75,96.01,9683.0,91.3615,91.7525,91.2948,91.5427,9683.0
2021-04-28 11:00:00,95.98,96.23,95.93,96.15,16349.0,91.5141,91.7525,91.4664,91.6762,16349.0
2021-04-28 11:30:00,96.16,96.18,95.84,95.99,4712.0,91.6857,91.7048,91.3806,91.5236,4712.0
2021-04-28 12:00:00,95.96,96.04,95.88,95.98,7475.0,91.495,91.5713,91.4187,91.5141,7475.0
2021-04-28 12:30:00,96.01,96.05,95.89,95.95,3625.0,91.5427,91.5808,91.4283,91.4855,3625.0
2021-04-28 13:00:00,95.96,96.02,95.88,96.01,5779.0,91.495,91.5522,91.4187,91.5427,5779.0
2021-04-28 13:30:00,96.05,96.12,95.91,95.95,3711.0,91.5808,91.6476,91.4473,91.4855,3711.0
2021-04-28 14:00:00,96.03,96.06,95.91,96.04,2990.0,91.5618,91.5904,91.4473,91.5713,2990.0
2021-04-28 14:30:00,96.06,96.25,95.77,95.77,7450.0,91.5904,91.7715,91.3139,91.3139,7450.0
2021-04-28 15:00:00,95.81,95.87,95.58,95.84,26537.0,91.352,91.4092,91.1327,91.3806,26537.0
2021-04-28 15:30:00,95.84,96.24,95.83,96.24,47523.0,91.3806,91.762,91.3711,91.762,47523.0
2021-04-29 09:30:00,96.82,96.82,95.83,96.34,9668.0,92.315,92.315,91.3711,91.8573,9668.0
2021-04-29 10:00:00,96.11,96.39,95.91,95.91,4015.0,91.638,91.905,91.4473,91.4473,4015.0
2021-04-29 10:30:00,95.81,95.98,95.63,95.76,4646.0,91.352,91.5141,91.1804,91.3043,4646.0
2021-04-29 11:00:00,95.81,96.15,95.7,96.15,11602.0,91.352,91.6762,91.2471,91.6762,11602.0
2021-04-29 11:30:00,96.12,96.12,95.79,95.98,2790.0,91.6476,91.6476,91.3329,91.5141,2790.0
2021-04-29 12:00:00,95.91,95.91,95.3,95.31,3807.0,91.4473,91.4473,90.8657,90.8753,3807.0
2021-04-29 12:30:00,95.39,95.66,95.36,95.52,11423.0,90.9515,91.209,90.9229,91.0755,11423.0
2021-04-29 13:00:00,95.52,95.67,95.39,95.67,13075.0,91.0755,91.2185,90.9515,91.2185,13075.0
2021-04-29 13:30:00,95.65,95.65,95.44,95.48,6000.0,91.1994,91.1994,90.9992,91.0374,6000.0
2021-04-29 14:00:00,95.52,95.99,95.49,95.98,5840.0,91.0755,91.5236,91.0469,91.5141,5840.0
2021-04-29 14:30:00,96.0,96.21,96.0,96.05,6198.0,91.5332,91.7334,91.5332,91.5808,6198.0
2021-04-29 15:00:00,96.1,96.21,95.66,95.72,9505.0,91.6285,91.7334,91.209,91.2662,9505.0
2021-04-29 15:30:00,95.76,96.6,95.67,96.55,131318.0,91.3043,92.1052,91.2185,92.0576,131318.0
2021-04-30 09:30:00,95.5,95.75,95.06,95.38,10186.0,91.0564,91.2948,90.6369,90.942,10186.0
2021-04-30 10:00:00,95.3,95.91,95.3,95.91,10875.0,90.8657,91.4473,90.8657,91.4473,10875.0
2021-04-30 10:30:00,95.86,95.91,95.05,95.17,18527.0,91.3997,91.4473,90.6274,90.7418,18527.0
2021-04-30 11:00:00,95.19,95.45,95.09,95.29,9798.0,90.7609,91.0088,90.6655,90.8562,9798.0
2021-04-30 11:30:00,95.29,95.41,94.96,95.09,13505.0,90.8562,90.9706,90.5416,90.6655,13505.0
2021-04-30 12:00:00,95.14,95.15,94.87,94.88,13525.0,90.7132,90.7227,90.4557,90.4653,13525.0
2021-04-30 12:30:00,94.94,95.04,94.71,94.87,9927.0,90.5225,90.6178,90.3032,90.4557,9927.0
2021-04-30 13:00:00,94.87,94.95,94.71,94.95,9349.0,90.4557,90.532,90.3032,90.532,9349.0
2021-04-30 13:30:00,94.96,95.02,94.47,94.48,22115.0,90.5416,90.5988,90.0744,90.0839,22115.0
2021-04-30 14:00:00,94.53,94.75,94.44,94.63,15280.0,90.1316,90.3413,90.0457,90.2269,15280.0
2021-04-30 14:30:00,94.64,94.7,94.4,94.45,24116.0,90.2364,90.2937,90.0076,90.0553,24116.0
2021-04-30 15:00:00,94.5,94.82,94.41,94.53,44605.0,90.103,90.4081,90.0171,90.1316,44605.0
2021-04-30 15:30:00,94.52,94.6,94.18,94.32,63075.0,90.122,90.1983,89.7978,89.9313,63075.0
2021-05-03 09:30:00,95.17,95.17,94.57,94.62,22926.0,90.7418,90.7418,90.1697,90.2174,22926.0
2021-05-03 10:00:00,94.62,94.71,93.39,93.39,40498.0,90.2174,90.3032,89.0446,89.0446,40498.0
2021-05-03 10:30:00,93.44,93.83,93.44,93.79,29664.0,89.0923,89.4641,89.0923,89.426,29664.0
2021-05-03 11:00:00,93.76,94.2,93.69,93.82,26688.0,89.3974,89.8169,89.3306,89.4546,26688.0
2021-05-03 11:30:00,93.8,94.26,93.79,93.92,27636.0,89.4355,89.8741,89.426,89.5499,27636.0
2021-05-03 12:00:00,93.97,94.07,93.76,93.94,23808.0,89.5976,89.693,89.3974,89.569,23808.0
2021-05-03 12:30:00,93.92,93.99,93.71,93.87,25506.0,89.5499,89.6167,89.3497,89.5023,25506.0
2021-05-03 13:00:00,93.88,94.29,93.73,94.24,16508.0,89.5118,89.9027,89.3688,89.8551,16508.0
2021-05-03 13:30:00,94.25,94.27,94.14,94.19,18883.0,89.8646,89.8837,89.7597,89.8074,18883.0
2021-05-03 14:00:00,94.2,94.36,94.06,94.31,21359.0,89.8169,89.9695,89.6834,89.9218,21359.0
2021-05-03 14:30:00,94.38,94.59,94.33,94.45,36437.0,89.9885,90.1888,89.9409,90.0553,36437.0
2021-05-03 15:00:00,94.45,94.47,94.11,94.16,27767.0,90.0553,90.0744,89.7311,89.7788,27767.0
2021-05-03 15:30:00,94.18,94.23,93.71,93.75,107058.0,89.7978,89.8455,89.3497,89.3879,107058.0
2021-05-04 09:30:00,94.0,94.01,92.9,93.1,8157.0,89.6262,89.6358,88.5774,88.7681,8157.0
2021-05-04 10:00:00,93.0,93.91,92.83,93.91,4821.0,88.6728,89.5404,88.5107,89.5404,4821.0
2021-05-04 10:30:00,93.93,94.51,93.79,94.05,8965.0,89.5595,90.1125,89.426,89.6739,8965.0
2021-05-04 11:00:00,94.08,94.3,93.89,94.3,5215.0,89.7025,89.9123,89.5213,89.9123,5215.0
2021-05-04 11:30:00,94.31,94.67,94.3,94.33,8011.0,89.9218,90.265,89.9123,89.9409,8011.0
2021-05-04 12:00:00,94.56,95.15,94.56,95.11,5783.0,90.1602,90.7227,90.1602,90.6846,5783.0
2021-05-04 12:30:00,95.09,95.19,94.97,95.03,5071.0,90.6655,90.7609,90.5511,90.6083,5071.0
2021-05-04 13:00:00,95.0,95.49,94.94,95.43,10174.0,90.5797,91.0469,90.5225,90.9897,10174.0
2021-05-04 13:30:00,95.39,95.62,95.27,95.62,13584.0,90.9515,91.1708,90.8371,91.1708,13584.0
2021-05-04 14:00:00,95.54,95.78,95.45,95.56,13096.0,91.0946,91.3234,91.0088,91.1136,13096.0
2021-05-04 14:30:00,95.56,95.69,95.53,95.59,10227.0,91.1136,91.2376,91.085,91.1422,10227.0
2021-05-04 15:00:00,95.57,95.7,95.42,95.49,25948.0,91.1232,91.2471,90.9801,91.0469,25948.0
2021-05-04 15:30:00,95.49,95.8,95.44,95.67,79493.0,91.0469,91.3425,90.9992,91.2185,79493.0
2021-05-05 09:30:00,95.83,95.96,94.81,95.92,20907.0,91.3711,91.495,90.3985,91.4569,20907.0
2021-05-05 10:00:00,95.78,95.87,95.4,95.42,41302.0,91.3234,91.4092,90.9611,90.9801,41302.0
2021-05-05 10:30:00,95.4,95.8,95.08,95.66,13489.0,90.9611,91.3425,90.656,91.209,13489.0
2021-05-05 11:00:00,95.67,96.07,95.66,96.02,12002.0,91.2185,91.5999,91.209,91.5522,12002.0
2021-05-05 11:30:00,95.89,96.31,95.8,96.31,55822.0,91.4283,91.8287,91.3425,91.8287,55822.0
2021-05-05 12:00:00,96.2,96.39,96.09,96.16,16474.0,91.7239,91.905,91.619,91.6857,16474.0
2021-05-05 12:30:00,96.24,96.32,96.07,96.18,19699.0,91.762,91.8383,91.5999,91.7048,19699.0
2021-05-05 13:00:00,96.19,96.23,96.03,96.13,24142.0,91.7143,91.7525,91.5618,91.6571,24142.0
2021-05-05 13:30:00,96.07,96.47,96.07,96.34,17728.0,91.5999,91.9813,91.5999,91.8573,17728.0
2021-05-05 14:00:00,96.36,96.48,96.28,96.39,22026.0,91.8764,91.9908,91.8001,91.905,22026.0
2021-05-05 14:30:00,96.41,96.67,96.33,96.6,13857.0,91.9241,92.172,91.8478,92.1052,13857.0
2021-05-05 15:00:00,96.6,96.68,96.13,96.27,15915.0,92.1052,92.1815,91.6571,91.7906,15915.0
2021-05-05 15:30:00,96.27,96.38,95.98,96.35,90268.0,91.7906,91.8955,91.5141,91.8669,90268.0
2021-05-06 09:30:00,97.07,97.07,96.22,96.56,7245.0,92.5534,92.5534,91.7429,92.0671,7245.0
2021-05-06 10:00:00,96.68,96.68,96.13,96.56,30462.0,92.1815,92.1815,91.6571,92.0671,30462.0
2021-05-06 10:30:00,96.56,97.06,96.36,97.0,32362.0,92.0671,92.5438,91.8764,92.4866,32362.0
2021-05-06 11:00:00,97.05,97.29,96.92,97.21,19382.0,92.5343,92.7631,92.4104,92.6869,19382.0
2021-05-06 11:30:00,97.22,97.59,97.13,97.52,14299.0,92.6964,93.0492,92.6106,92.9824,14299.0
2021-05-06 12:00:00,97.56,97.61,97.31,97.54,12858.0,93.0206,93.0682,92.7822,93.0015,12858.0
2021-05-06 12:30:00,97.54,97.65,97.15,97.26,13097.0,93.0015,93.1064,92.6297,92.7345,13097.0
2021-05-06 13:00:00,97.26,97.55,97.24,97.48,13920.0,92.7345,93.011,92.7155,92.9443,13920.0
2021-05-06 13:30:00,97.45,97.61,97.37,97.57,16474.0,92.9157,93.0682,92.8394,93.0301,16474.0
2021-05-06 14:00:00,97.58,97.6,97.33,97.48,12560.0,93.0396,93.0587,92.8013,92.9443,12560.0
2021-05-06 14:30:00,97.5,97.51,97.26,97.36,16450.0,92.9634,92.9729,92.7345,92.8299,16450.0
2021-05-06 15:00:00,97.36,97.97,97.34,97.86,21559.0,92.8299,93.4115,92.8108,93.3066,21559.0
2021-05-06 15:30:00,97.86,98.37,97.8,98.16,96464.0,93.3066,93.7929,93.2494,93.5927,96464.0
2021-05-07 09:30:00,98.2,98.81,96.61,97.83,34044.0,93.6308,94.2124,92.1148,93.278,34044.0
2021-05-07 10:00:00,97.83,98.36,97.43,97.46,54327.0,93.278,93.7834,92.8966,92.9252,54327.0
2021-05-07 10:30:00,97.48,97.84,96.85,97.66,36879.0,92.9443,93.2875,92.3436,93.1159,36879.0
2021-05-07 11:00:00,97.69,97.87,96.97,97.3,23459.0,93.1445,93.3162,92.458,92.7727,23459.0
2021-05-07 11:30:00,97.46,97.64,97.19,97.48,28516.0,92.9252,93.0969,92.6678,92.9443,28516.0
2021-05-07 12:00:00,97.38,97.97,97.3,97.86,38999.0,92.849,93.4115,92.7727,93.3066,38999.0
2021-05-07 12:30:00,97.93,98.21,97.73,97.86,54024.0,93.3734,93.6403,93.1827,93.3066,54024.0
2021-05-07 13:00:00,97.92,98.67,97.68,98.37,48777.0,93.3638,94.0789,93.135,93.7929,48777.0
2021-05-07 13:30:00,98.4,98.8,98.29,98.52,32540.0,93.8215,94.2029,93.7166,93.9359,32540.0
2021-05-07 14:00:00,98.49,98.96,98.44,98.6,30202.0,93.9073,94.3554,93.8596,94.0122,30202.0
2021-05-07 14:30:00,98.64,98.64,98.23,98.28,23828.0,94.0503,94.0503,93.6594,93.7071,23828.0
2021-05-07 15:00:00,98.31,98.57,98.19,98.57,28156.0,93.7357,93.9836,93.6213,93.9836,28156.0
2021-05-07 15:30:00,98.55,99.0,98.47,98.98,133737.0,93.9645,94.3936,93.8882,94.3745,133737.0
2021-05-10 09:30:00,100.04,100.44,99.0,100.11,8737.0,95.3852,95.7666,94.3936,95.4519,8737.0
2021-05-10 10:00:00,100.25,100.66,100.18,100.26,18849.0,95.5854,95.9763,95.5187,95.5949,18849.0
2021-05-10 10:30:00,100.18,100.32,99.85,100.27,23599.0,95.5187,95.6522,95.204,95.6045,23599.0
2021-05-10 11:00:00,100.27,101.08,100.27,101.08,23318.0,95.6045,96.3768,95.6045,96.3768,23318.0
2021-05-10 11:30:00,101.13,101.2,100.77,101.2,16679.0,96.4245,96.4912,96.0812,96.4912,16679.0
2021-05-10 12:00:00,101.18,101.18,100.78,101.04,15645.0,96.4721,96.4721,96.0908,96.3387,15645.0
2021-05-10 12:30:00,101.06,101.32,100.88,100.93,8287.0,96.3577,96.6056,96.1861,96.2338,8287.0
2021-05-10 13:00:00,100.93,101.03,100.78,100.97,9774.0,96.2338,96.3291,96.0908,96.2719,9774.0
2021-05-10 13:30:00,100.93,101.12,100.88,100.92,9233.0,96.2338,96.4149,96.1861,96.2242,9233.0
2021-05-10 14:00:00,100.93,101.17,100.61,100.69,9779.0,96.2338,96.4626,95.9287,96.0049,9779.0
2021-05-10 14:30:00,100.7,100.71,100.05,100.37,11661.0,96.0145,96.024,95.3947,95.6998,11661.0
2021-05-10 15:00:00,100.31,100.51,100.07,100.36,27107.0,95.6426,95.8333,95.4138,95.6903,27107.0
2021-05-10 15:30:00,100.31,100.48,99.71,99.8,67341.0,95.6426,95.8047,95.0705,95.1563,67341.0
2021-05-11 09:30:00,97.44,98.11,97.4,98.0,37017.0,92.9062,93.545,92.868,93.4401,37017.0
2021-05-11 10:00:00,98.12,98.21,96.7,96.78,40081.0,93.5545,93.6403,92.2006,92.2769,40081.0
2021-05-11 10:30:00,96.68,96.74,96.12,96.43,55286.0,92.1815,92.2387,91.6476,91.9432,55286.0
2021-05-11 11:00:00,96.53,97.31,96.03,97.26,28098.0,92.0385,92.7822,91.5618,92.7345,28098.0
2021-05-11 11:30:00,97.25,97.53,96.88,96.89,29967.0,92.725,92.992,92.3722,92.3818,29967.0
2021-05-11 12:00:00,96.86,96.96,96.47,96.53,39691.0,92.3531,92.4485,91.9813,92.0385,39691.0
2021-05-11 12:30:00,96.51,96.84,96.15,96.25,38248.0,92.0194,92.3341,91.6762,91.7715,38248.0
2021-05-11 13:00:00,96.29,96.86,96.21,96.7,22161.0,91.8097,92.3531,91.7334,92.2006,22161.0
2021-05-11 13:30:00,96.69,97.03,96.57,96.97,46620.0,92.1911,92.5152,92.0766,92.458,46620.0
2021-05-11 14:00:00,97.02,97.13,96.38,96.59,43246.0,92.5057,92.6106,91.8955,92.0957,43246.0
2021-05-11 14:30:00,96.54,96.6,96.11,96.42,46357.0,92.048,92.1052,91.638,91.9336,46357.0
2021-05-11 15:00:00,96.45,96.59,96.18,96.41,50031.0,91.9622,92.0957,91.7048,91.9241,50031.0
2021-05-11 15:30:00,96.38,96.38,95.71,95.88,251349.0,91.8955,91.8955,91.2567,91.4187,251349.0
2021-05-12 09:30:00,95.74,96.34,95.26,95.97,22529.0,91.2853,91.8573,90.8276,91.5046,22529.0
2021-05-12 10:00:00,95.96,96.62,95.96,96.14,16015.0,91.495,92.1243,91.495,91.6666,16015.0
2021-05-12 10:30:00,96.22,96.22,95.64,95.72,13547.0,91.7429,91.7429,91.1899,91.2662,13547.0
2021-05-12 11:00:00,95.65,95.94,95.51,95.54,19980.0,91.1994,91.476,91.066,91.0946,19980.0
2021-05-12 11:30:00,95.52,95.52,95.04,95.12,9947.0,91.0755,91.0755,90.6178,90.6941,9947.0
2021-05-12 12:00:00,95.08,95.17,94.41,94.56,50410.0,90.656,90.7418,90.0171,90.1602,50410.0
2021-05-12 12:30:00,94.52,94.63,94.27,94.42,33573.0,90.122,90.2269,89.8837,90.0267,33573.0
2021-05-12 13:00:00,94.55,95.03,94.55,94.84,6717.0,90.1506,90.6083,90.1506,90.4271,6717.0
2021-05-12 13:30:00,94.8,95.02,94.57,94.78,12641.0,90.389,90.5988,90.1697,90.3699,12641.0
2021-05-12 14:00:00,94.79,94.94,94.39,94.48,10374.0,90.3795,90.5225,89.9981,90.0839,10374.0
2021-05-12 14:30:00,94.36,94.71,94.14,94.55,9739.0,89.9695,90.3032,89.7597,90.1506,9739.0
2021-05-12 15:00:00,94.51,94.51,93.63,93.71,17786.0,90.1125,90.1125,89.2734,89.3497,17786.0
2021-05-12 15:30:00,93.68,93.94,93.45,93.57,52644.0,89.3211,89.569,89.1018,89.2162,52644.0
2021-05-13 09:30:00,93.43,95.4,92.78,95.22,29953.0,89.0827,90.9611,88.463,90.7895,29953.0
2021-05-13 10:00:00,95.28,95.58,95.07,95.2,14893.0,90.8467,91.1327,90.6464,90.7704,14893.0
2021-05-13 10:30:00,95.23,95.44,94.9,95.26,19230.0,90.799,90.9992,90.4843,90.8276,19230.0
2021-05-13 11:00:00,95.34,95.34,94.8,94.8,19905.0,90.9039,90.9039,90.389,90.389,19905.0
2021-05-13 11:30:00,94.82,95.06,94.71,94.72,7766.0,90.4081,90.6369,90.3032,90.3127,7766.0
2021-05-13 12:00:00,94.73,94.98,94.65,94.85,14618.0,90.3223,90.5606,90.246,90.4367,14618.0
2021-05-13 12:30:00,94.86,95.0,94.34,94.63,34715.0,90.4462,90.5797,89.9504,90.2269,34715.0
2021-05-13 13:00:00,94.59,94.98,94.36,94.64,21118.0,90.1888,90.5606,89.9695,90.2364,21118.0
2021-05-13 13:30:00,94.69,94.69,94.08,94.62,25143.0,90.2841,90.2841,89.7025,90.2174,25143.0
2021-05-13 14:00:00,94.55,95.05,94.55,94.91,25881.0,90.1506,90.6274,90.1506,90.4939,25881.0
2021-05-13 14:30:00,94.87,95.15,94.79,94.95,29907.0,90.4557,90.7227,90.3795,90.532,29907.0
2021-05-13 15:00:00,94.99,95.76,94.99,95.76,18389.0,90.5702,91.3043,90.5702,91.3043,18389.0
2021-05-13 15:30:00,95.8,95.97,95.36,95.55,96854.0,91.3425,91.5046,90.9229,91.1041,96854.0
2021-05-14 09:30:00,96.05,96.37,95.24,96.37,10302.0,91.5808,91.8859,90.8085,91.8859,10302.0
2021-05-14 10:00:00,96.34,96.44,96.0,96.21,4585.0,91.8573,91.9527,91.5332,91.7334,4585.0
2021-05-14 10:30:00,96.16,96.5,96.16,96.33,6566.0,91.6857,92.0099,91.6857,91.8478,6566.0
2021-05-14 11:00:00,96.4,96.46,96.17,96.42,7575.0,91.9145,91.9718,91.6953,91.9336,7575.0
2021-05-14 11:30:00,96.5,96.52,96.06,96.42,107636.0,92.0099,92.029,91.5904,91.9336,107636.0
2021-05-14 12:00:00,96.41,96.52,96.05,96.37,35729.0,91.9241,92.029,91.5808,91.8859,35729.0
2021-05-14 12:30:00,96.46,96.53,96.28,96.53,4683.0,91.9718,92.0385,91.8001,92.0385,4683.0
2021-05-14 13:00:00,96.53,96.55,96.3,96.36,12558.0,92.0385,92.0576,91.8192,91.8764,12558.0
2021-05-14 13:30:00,96.36,96.43,96.29,96.36,9836.0,91.8764,91.9432,91.8097,91.8764,9836.0
2021-05-14 14:00:00,96.39,96.67,96.34,96.67,9457.0,91.905,92.172,91.8573,92.172,9457.0
2021-05-14 14:30:00,96.7,96.8,96.52,96.71,13676.0,92.2006,92.2959,92.029,92.2101,13676.0
2021-05-14 15:00:00,96.7,96.79,96.39,96.4,19385.0,92.2006,92.2864,91.905,91.9145,19385.0
2021-05-14 15:30:00,96.4,96.53,95.98,96.23,116536.0,91.9145,92.0385,91.5141,91.7525,116536.0
2021-05-17 09:30:00,95.83,97.16,94.85,95.0,5863.0,91.3711,92.6392,90.4367,90.5797,5863.0
2021-05-17 10:00:00,95.02,95.73,94.66,94.96,10554.0,90.5988,91.2757,90.2555,90.5416,10554.0
2021-05-17 10:30:00,94.96,95.59,94.85,95.34,16157.0,90.5416,91.1422,90.4367,90.9039,16157.0
2021-05-17 11:00:00,95.33,95.71,95.13,95.56,9957.0,90.8943,91.2567,90.7036,91.1136,9957.0
2021-05-17 11:30:00,95.55,95.77,95.42,95.58,9884.0,91.1041,91.3139,90.9801,91.1327,9884.0
2021-05-17 12:00:00,95.54,96.04,95.47,96.02,8155.0,91.0946,91.5713,91.0278,91.5522,8155.0
2021-05-17 12:30:00,96.01,96.03,95.8,95.89,6304.0,91.5427,91.5618,91.3425,91.4283,6304.0
2021-05-17 13:00:00,95.94,96.04,95.72,95.79,10406.0,91.476,91.5713,91.2662,91.3329,10406.0
2021-05-17 13:30:00,95.81,95.93,95.68,95.79,20191.0,91.352,91.4664,91.2281,91.3329,20191.0
2021-05-17 14:00:00,95.76,95.94,95.76,95.91,11939.0,91.3043,91.476,91.3043,91.4473,11939.0
2021-05-17 14:30:00,95.99,96.12,95.81,96.11,8800.0,91.5236,91.6476,91.352,91.638,8800.0
2021-05-17 15:00:00,96.1,96.34,96.02,96.1,13614.0,91.6285,91.8573,91.5522,91.6285,13614.0
2021-05-17 15:30:00,96.08,96.09,95.75,96.01,79971.0,91.6094,91.619,91.2948,91.5427,79971.0
2021-05-18 09:30:00,96.19,96.19,95.57,95.57,3224.0,91.7143,91.7143,91.1232,91.1232,3224.0
2021-05-18 10:00:00,95.71,95.71,95.09,95.5,2718.0,91.2567,91.2567,90.6655,91.0564,2718.0
2021-05-18 10:30:00,95.42,95.6,95.22,95.52,5802.0,90.9801,91.1518,90.7895,91.0755,5802.0
2021-05-18 11:00:00,95.46,95.52,95.31,95.52,4191.0,91.0183,91.0755,90.8753,91.0755,4191.0
2021-05-18 11:30:00,95.43,95.46,95.2,95.2,3241.0,90.9897,91.0183,90.7704,90.7704,3241.0
2021-05-18 12:00:00,95.2,95.21,95.05,95.05,6172.0,90.7704,90.7799,90.6274,90.6274,6172.0
2021-05-18 12:30:00,95.08,95.19,95.0,95.14,7213.0,90.656,90.7609,90.5797,90.7132,7213.0
2021-05-18 13:00:00,95.13,95.34,95.1,95.33,8859.0,90.7036,90.9039,90.675,90.8943,8859.0
2021-05-18 13:30:00,95.22,95.29,95.13,95.2,7616.0,90.7895,90.8562,90.7036,90.7704,7616.0
2021-05-18 14:00:00,95.22,95.23,94.96,94.97,7559.0,90.7895,90.799,90.5416,90.5511,7559.0
2021-05-18 14:30:00,94.97,94.97,94.55,94.83,8974.0,90.5511,90.5511,90.1506,90.4176,8974.0
2021-05-18 15:00:00,94.76,94.94,94.75,94.76,15288.0,90.3509,90.5225,90.3413,90.3509,15288.0
2021-05-18 15:30:00,94.77,94.85,94.13,94.23,40864.0,90.3604,90.4367,89.7502,89.8455,40864.0
2021-05-19 09:30:00,92.69,92.74,91.7,91.93,15775.0,88.3772,88.4248,87.4332,87.6525,15775.0
2021-05-19 10:00:00,91.91,92.11,91.51,91.9,10756.0,87.6335,87.8242,87.2521,87.6239,10756.0
2021-05-19 10:30:00,91.81,92.04,91.56,91.98,10691.0,87.5381,87.7574,87.2998,87.7002,10691.0
2021-05-19 11:00:00,91.95,92.25,91.85,92.21,9029.0,87.6716,87.9576,87.5763,87.9195,9029.0
2021-05-19 11:30:00,92.24,92.36,92.0,92.35,17071.0,87.9481,88.0625,87.7193,88.053,17071.0
2021-05-19 12:00:00,92.34,92.54,92.27,92.28,13528.0,88.0435,88.2342,87.9767,87.9863,13528.0
2021-05-19 12:30:00,92.31,92.4,92.24,92.24,15768.0,88.0149,88.1007,87.9481,87.9481,15768.0
2021-05-19 13:00:00,92.32,92.54,92.26,92.42,20266.0,88.0244,88.2342,87.9672,88.1197,20266.0
2021-05-19 13:30:00,92.41,92.42,92.23,92.38,6751.0,88.1102,88.1197,87.9386,88.0816,6751.0
2021-05-19 14:00:00,92.37,92.46,91.76,92.18,16632.0,88.0721,88.1579,87.4904,87.8909,16632.0
2021-05-19 14:30:00,92.2,92.24,91.75,91.85,23231.0,87.91,87.9481,87.4809,87.5763,23231.0
2021-05-19 15:00:00,91.81,92.18,91.78,91.99,44009.0,87.5381,87.8909,87.5095,87.7097,44009.0
2021-05-19 15:30:00,91.98,92.01,91.62,91.94,167139.0,87.7002,87.7288,87.357,87.6621,167139.0
2021-05-20 09:30:00,92.0,92.42,91.26,91.72,43481.0,87.7193,88.1197,87.0137,87.4523,43481.0
2021-05-20 10:00:00,91.62,91.9,91.23,91.27,19465.0,87.357,87.6239,86.9851,87.0232,19465.0
2021-05-20 10:30:00,91.25,91.54,91.18,91.34,29439.0,87.0042,87.2807,86.9374,87.09,29439.0
2021-05-20 11:00:00,91.46,91.51,91.26,91.26,15320.0,87.2044,87.2521,87.0137,87.0137,15320.0
2021-05-20 11:30:00,91.23,91.69,91.22,91.48,34850.0,86.9851,87.4237,86.9756,87.2235,34850.0
2021-05-20 12:00:00,91.47,91.56,91.04,91.11,31953.0,87.2139,87.2998,86.8039,86.8707,31953.0
2021-05-20 12:30:00,91.14,91.22,90.91,90.98,25391.0,86.8993,86.9756,86.68,86.7467,25391.0
2021-05-20 13:00:00,91.01,91.4,90.93,91.34,36331.0,86.7753,87.1472,86.6991,87.09,36331.0
2021-05-20 13:30:00,91.38,91.4,91.16,91.3,26320.0,87.1281,87.1472,86.9184,87.0519,26320.0
2021-05-20 14:00:00,91.34,91.54,91.14,91.47,37312.0,87.09,87.2807,86.8993,87.2139,37312.0
2021-05-20 14:30:00,91.48,91.5,91.4,91.45,32683.0,87.2235,87.2425,87.1472,87.1949,32683.0
2021-05-20 15:00:00,91.45,91.75,91.39,91.69,60007.0,87.1949,87.4809,87.1377,87.4237,60007.0
2021-05-20 15:30:00,91.69,91.76,91.2,91.48,188724.0,87.4237,87.4904,86.9565,87.2235,188724.0
2021-05-21 09:30:00,92.3,92.99,92.28,92.94,10128.0,88.0053,88.6632,87.9863,88.6155,10128.0
2021-05-21 10:00:00,92.94,93.22,92.53,92.54,7030.0,88.6155,88.8825,88.2246,88.2342,7030.0
2021-05-21 10:30:00,92.56,92.99,92.43,92.96,7066.0,88.2532,88.6632,88.1293,88.6346,7066.0
2021-05-21 11:00:00,93.03,93.15,92.54,92.66,19310.0,88.7014,88.8158,88.2342,88.3486,19310.0
2021-05-21 11:30:00,92.59,92.8,92.28,92.29,29926.0,88.2818,88.4821,87.9863,87.9958,29926.0
2021-05-21 12:00:00,92.34,92.4,91.95,92.03,22925.0,88.0435,88.1007,87.6716,87.7479,22925.0
2021-05-21 12:30:00,92.0,92.14,91.75,91.95,10090.0,87.7193,87.8528,87.4809,87.6716,10090.0
2021-05-21 13:00:00,92.02,92.35,92.02,92.35,4605.0,87.7383,88.053,87.7383,88.053,4605.0
2021-05-21 13:30:00,92.41,92.5,92.33,92.42,6012.0,88.1102,88.196,88.0339,88.1197,6012.0
2021-05-21 14:00:00,92.39,92.63,92.26,92.46,7804.0,88.0911,88.32,87.9672,88.1579,7804.0
2021-05-21 14:30:00,92.51,92.6,92.29,92.59,7204.0,88.2055,88.2914,87.9958,88.2818,7204.0
2021-05-21 15:00:00,92.53,92.84,92.44,92.77,9801.0,88.2246,88.5202,88.1388,88.4535,9801.0
2021-05-21 15:30:00,92.77,92.78,92.36,92.5,48724.0,88.4535,88.463,88.0625,88.196,48724.0
2021-05-24 09:30:00,92.97,93.43,92.37,92.93,11402.0,88.6441,89.0827,88.0721,88.606,11402.0
2021-05-24 10:00:00,93.25,93.25,92.64,92.66,3058.0,88.9111,88.9111,88.3295,88.3486,3058.0
2021-05-24 10:30:00,92.63,92.87,92.05,92.45,62030.0,88.32,88.5488,87.767,88.1483,62030.0
2021-05-24 11:00:00,92.41,92.57,91.95,92.52,21031.0,88.1102,88.2628,87.6716,88.2151,21031.0
2021-05-24 11:30:00,92.51,92.61,92.28,92.28,14447.0,88.2055,88.3009,87.9863,87.9863,14447.0
2021-05-24 12:00:00,92.34,92.47,92.19,92.24,11318.0,88.0435,88.1674,87.9004,87.9481,11318.0
2021-05-24 12:30:00,92.26,92.61,92.26,92.56,4050.0,87.9672,88.3009,87.9672,88.2532,4050.0
2021-05-24 13:00:00,92.63,92.63,92.43,92.5,4301.0,88.32,88.32,88.1293,88.196,4301.0
2021-05-24 13:30:00,92.59,92.81,92.53,92.67,5616.0,88.2818,88.4916,88.2246,88.3581,5616.0
2021-05-24 14:00:00,92.87,92.9,92.68,92.9,4616.0,88.5488,88.5774,88.3676,88.5774,4616.0
2021-05-24 14:30:00,92.95,93.1,92.85,93.02,4824.0,88.6251,88.7681,88.5297,88.6918,4824.0
2021-05-24 15:00:00,92.98,93.21,92.94,93.11,9140.0,88.6537,88.873,88.6155,88.7776,9140.0
2021-05-24 15:30:00,93.14,93.18,92.82,93.05,60626.0,88.8062,88.8444,88.5011,88.7204,60626.0
2021-05-25 09:30:00,93.29,93.96,92.88,92.99,11732.0,88.9493,89.5881,88.5583,88.6632,11732.0
2021-05-25 10:00:00,93.08,93.53,92.88,93.34,15153.0,88.749,89.1781,88.5583,88.9969,15153.0
2021-05-25 10:30:00,93.26,93.37,92.67,92.92,35859.0,88.9207,89.0255,88.3581,88.5965,35859.0
2021-05-25 11:00:00,92.95,92.95,92.63,92.7,6629.0,88.6251,88.6251,88.32,88.3867,6629.0
2021-05-25 11:30:00,92.75,93.01,92.62,92.95,8174.0,88.4344,88.6823,88.3104,88.6251,8174.0
2021-05-25 12:00:00,92.95,93.19,92.94,93.14,6850.0,88.6251,88.8539,88.6155,88.8062,6850.0
2021-05-25 12:30:00,93.1,93.19,92.99,93.02,5518.0,88.7681,88.8539,88.6632,88.6918,5518.0
2021-05-25 13:00:00,93.0,93.0,92.78,92.97,8039.0,88.6728,88.6728,88.463,88.6441,8039.0
2021-05-25 13:30:00,92.96,93.07,92.88,92.88,6772.0,88.6346,88.7395,88.5583,88.5583,6772.0
2021-05-25 14:00:00,92.93,92.98,92.69,92.74,5689.0,88.606,88.6537,88.3772,88.4248,5689.0
2021-05-25 14:30:00,92.73,92.84,92.53,92.54,8629.0,88.4153,88.5202,88.2246,88.2342,8629.0
2021-05-25 15:00:00,92.53,92.62,92.41,92.47,7725.0,88.2246,88.3104,88.1102,88.1674,7725.0
2021-05-25 15:30:00,92.46,92.55,92.12,92.25,62668.0,88.1579,88.2437,87.8337,87.9576,62668.0
2021-05-26 09:30:00,92.62,93.13,92.08,92.28,7159.0,88.3104,88.7967,87.7956,87.9863,7159.0
2021-05-26 10:00:00,92.13,92.58,92.08,92.38,5264.0,87.8432,88.2723,87.7956,88.0816,5264.0
2021-05-26 10:30:00,92.33,92.33,91.74,91.96,27695.0,88.0339,88.0339,87.4714,87.6811,27695.0
2021-05-26 11:00:00,92.0,92.12,91.83,91.95,9090.0,87.7193,87.8337,87.5572,87.6716,9090.0
2021-05-26 11:30:00,91.95,92.08,91.59,92.04,36452.0,87.6716,87.7956,87.3284,87.7574,36452.0
2021-05-26 12:00:00,92.06,92.34,92.05,92.25,6621.0,87.7765,88.0435,87.767,87.9576,6621.0
2021-05-26 12:30:00,92.25,92.25,92.13,92.15,3937.0,87.9576,87.9576,87.8432,87.8623,3937.0
2021-05-26 13:00:00,92.17,92.34,92.15,92.28,5363.0,87.8814,88.0435,87.8623,87.9863,5363.0
2021-05-26 13:30:00,92.28,92.3,92.0,92.24,31720.0,87.9863,88.0053,87.7193,87.9481,31720.0
2021-05-26 14:00:00,92.22,92.52,92.22,92.47,7160.0,87.929,88.2151,87.929,88.1674,7160.0
2021-05-26 14:30:00,92.5,92.52,92.36,92.38,6546.0,88.196,88.2151,88.0625,88.0816,6546.0
2021-05-26 15:00:00,92.39,92.54,92.24,92.32,13477.0,88.0911,88.2342,87.9481,88.0244,13477.0
2021-05-26 15:30:00,92.37,92.58,92.37,92.56,40848.0,88.0721,88.2723,88.0721,88.2532,40848.0
2021-05-27 09:30:00,93.75,94.15,93.7,93.97,7847.0,89.3879,89.7692,89.3402,89.5976,7847.0
2021-05-27 10:00:00,93.93,93.93,93.48,93.58,4927.0,89.5595,89.5595,89.1304,89.2258,4927.0
2021-05-27 10:30:00,93.6,93.85,93.32,93.84,33198.0,89.2448,89.4832,88.9779,89.4737,33198.0
2021-05-27 11:00:00,93.87,93.9,93.56,93.56,11320.0,89.5023,89.5309,89.2067,89.2067,11320.0
2021-05-27 11:30:00,93.44,93.65,93.44,93.6,12038.0,89.0923,89.2925,89.0923,89.2448,12038.0
2021-05-27 12:00:00,93.57,93.7,93.48,93.5,24540.0,89.2162,89.3402,89.1304,89.1495,24540.0
2021-05-27 12:30:00,93.52,93.64,93.33,93.41,73991.0,89.1686,89.283,88.9874,89.0637,73991.0
2021-05-27 13:00:00,93.41,93.47,93.16,93.22,7536.0,89.0637,89.1209,88.8253,88.8825,7536.0
2021-05-27 13:30:00,93.19,93.28,93.07,93.12,12316.0,88.8539,88.9397,88.7395,88.7872,12316.0
2021-05-27 14:00:00,93.14,93.29,93.04,93.22,11384.0,88.8062,88.9493,88.7109,88.8825,11384.0
2021-05-27 14:30:00,93.26,93.42,93.19,93.42,13496.0,88.9207,89.0732,88.8539,89.0732,13496.0
2021-05-27 15:00:00,93.4,93.82,93.22,93.63,36171.0,89.0541,89.4546,88.8825,89.2734,36171.0
2021-05-27 15:30:00,93.66,93.69,93.27,93.41,56778.0,89.302,89.3306,88.9302,89.0637,56778.0
2021-05-28 09:30:00,93.98,94.06,93.07,93.5,8158.0,89.6072,89.6834,88.7395,89.1495,8158.0
2021-05-28 10:00:00,93.49,93.49,92.64,92.82,8201.0,89.14,89.14,88.3295,88.5011,8201.0
2021-05-28 10:30:00,92.71,93.34,92.57,93.3,20097.0,88.3962,88.9969,88.2628,88.9588,20097.0
2021-05-28 11:00:00,93.24,93.54,93.24,93.5,3876.0,88.9016,89.1876,88.9016,89.1495,3876.0
2021-05-28 11:30:00,93.48,93.62,93.43,93.55,3382.0,89.1304,89.2639,89.0827,89.1972,3382.0
2021-05-28 12:00:00,93.51,93.8,93.5,93.68,5991.0,89.159,89.4355,89.1495,89.3211,5991.0
2021-05-28 12:30:00,93.68,93.74,93.57,93.63,5205.0,89.3211,89.3783,89.2162,89.2734,5205.0
2021-05-28 13:00:00,93.67,93.95,93.62,93.95,19026.0,89.3116,89.5785,89.2639,89.5785,19026.0
2021-05-28 13:30:00,93.96,94.02,93.88,93.91,7415.0,89.5881,89.6453,89.5118,89.5404,7415.0
2021-05-28 14:00:00,93.91,93.94,93.68,93.74,7407.0,89.5404,89.569,89.3211,89.3783,7407.0
2021-05-28 14:30:00,93.73,93.84,93.68,93.74,6245.0,89.3688,89.4737,89.3211,89.3783,6245.0
2021-05-28 15:00:00,93.79,93.93,93.68,93.87,6651.0,89.426,89.5595,89.3211,89.5023,6651.0
2021-05-28 15:30:00,93.85,94.08,93.8,93.94,39226.0,89.4832,89.7025,89.4355,89.569,39226.0
2021-06-01 09:30:00,94.84,94.96,94.32,94.96,5023.0,90.4271,90.5416,89.9313,90.5416,5023.0
2021-06-01 10:00:00,94.75,95.03,94.43,94.43,5955.0,90.3413,90.6083,90.0362,90.0362,5955.0
2021-06-01 10:30:00,94.44,94.7,94.41,94.52,5985.0,90.0457,90.2937,90.0171,90.122,5985.0
2021-06-01 11:00:00,94.67,94.98,94.65,94.96,6201.0,90.265,90.5606,90.246,90.5416,6201.0
2021-06-01 11:30:00,94.8,94.95,94.66,94.66,3349.0,90.389,90.532,90.2555,90.2555,3349.0
2021-06-01 12:00:00,94.66,94.79,94.66,94.7,3912.0,90.2555,90.3795,90.2555,90.2937,3912.0
2021-06-01 12:30:00,94.71,94.9,94.61,94.88,17096.0,90.3032,90.4843,90.2078,90.4653,17096.0
2021-06-01 13:00:00,94.88,94.96,94.6,94.61,32329.0,90.4653,90.5416,90.1983,90.2078,32329.0
2021-06-01 13:30:00,94.6,94.6,94.43,94.45,9204.0,90.1983,90.1983,90.0362,90.0553,9204.0
2021-06-01 14:00:00,94.54,94.61,94.43,94.59,35781.0,90.1411,90.2078,90.0362,90.1888,35781.0
2021-06-01 14:30:00,94.59,94.8,94.56,94.78,9071.0,90.1888,90.389,90.1602,90.3699,9071.0
2021-06-01 15:00:00,94.74,94.79,94.66,94.74,9373.0,90.3318,90.3795,90.2555,90.3318,9373.0
2021-06-01 15:30:00,94.72,94.75,94.57,94.58,25719.0,90.3127,90.3413,90.1697,90.1792,25719.0
2021-06-02 09:30:00,94.72,95.17,94.04,94.09,10365.0,90.3127,90.7418,89.6644,89.712,10365.0
2021-06-02 10:00:00,94.34,94.6,94.2,94.2,3228.0,89.9504,90.1983,89.8169,89.8169,3228.0
2021-06-02 10:30:00,94.35,94.92,94.31,94.45,30745.0,89.9599,90.5034,89.9218,90.0553,30745.0
2021-06-02 11:00:00,94.58,94.73,94.45,94.48,29999.0,90.1792,90.3223,90.0553,90.0839,29999.0
2021-06-02 11:30:00,94.48,94.6,94.22,94.27,7885.0,90.0839,90.1983,89.836,89.8837,7885.0
2021-06-02 12:00:00,94.27,94.29,94.05,94.08,7586.0,89.8837,89.9027,89.6739,89.7025,7586.0
2021-06-02 12:30:00,94.14,94.14,93.9,94.04,6175.0,89.7597,89.7597,89.5309,89.6644,6175.0
2021-06-02 13:00:00,94.07,94.26,94.04,94.21,10845.0,89.693,89.8741,89.6644,89.8264,10845.0
2021-06-02 13:30:00,94.14,94.47,94.09,94.4,8720.0,89.7597,90.0744,89.712,90.0076,8720.0
2021-06-02 14:00:00,94.45,94.46,94.18,94.37,9580.0,90.0553,90.0648,89.7978,89.979,9580.0
2021-06-02 14:30:00,94.37,94.42,94.23,94.32,9214.0,89.979,90.0267,89.8455,89.9313,9214.0
2021-06-02 15:00:00,94.37,94.37,94.0,94.08,23880.0,89.979,89.979,89.6262,89.7025,23880.0
2021-06-02 15:30:00,94.05,94.21,93.76,94.11,67261.0,89.6739,89.8264,89.3974,89.7311,67261.0
2021-06-03 09:30:00,93.66,93.66,93.02,93.04,4456.0,89.302,89.302,88.6918,88.7109,4456.0
2021-06-03 10:00:00,92.92,93.03,92.61,93.03,26454.0,88.5965,88.7014,88.3009,88.7014,26454.0
2021-06-03 10:30:00,92.93,93.9,92.93,93.85,50383.0,88.606,89.5309,88.606,89.4832,50383.0
2021-06-03 11:00:00,93.85,94.19,93.73,94.1,34190.0,89.4832,89.8074,89.3688,89.7216,34190.0
2021-06-03 11:30:00,94.08,94.17,93.96,94.01,29637.0,89.7025,89.7883,89.5881,89.6358,29637.0
2021-06-03 12:00:00,94.04,94.09,93.75,93.78,13074.0,89.6644,89.712,89.3879,89.4165,13074.0
2021-06-03 12:30:00,93.83,93.99,93.55,93.68,21510.0,89.4641,89.6167,89.1972,89.3211,21510.0
2021-06-03 13:00:00,93.68,93.78,93.4,93.61,23680.0,89.3211,89.4165,89.0541,89.2544,23680.0
2021-06-03 13:30:00,93.6,93.8,93.5,93.7,36243.0,89.2448,89.4355,89.1495,89.3402,36243.0
2021-06-03 14:00:00,93.72,93.8,93.65,93.73,9201.0,89.3592,89.4355,89.2925,89.3688,9201.0
2021-06-03 14:30:00,93.75,93.83,93.67,93.67,8810.0,89.3879,89.4641,89.3116,89.3116,8810.0
2021-06-03 15:00:00,93.68,93.79,93.59,93.6,16892.0,89.3211,89.426,89.2353,89.2448,16892.0
2021-06-03 15:30:00,93.6,93.91,93.59,93.8,55821.0,89.2448,89.5404,89.2353,89.4355,55821.0
2021-06-04 09:30:00,94.37,94.53,93.83,94.04,7613.0,89.979,90.1316,89.4641,89.6644,7613.0
2021-06-04 10:00:00,94.18,94.21,93.89,94.08,42280.0,89.7978,89.8264,89.5213,89.7025,42280.0
2021-06-04 10:30:00,94.12,94.27,93.96,93.96,5640.0,89.7406,89.8837,89.5881,89.5881,5640.0
2021-06-04 11:00:00,94.07,94.07,93.83,93.88,2393.0,89.693,89.693,89.4641,89.5118,2393.0
2021-06-04 11:30:00,93.81,93.88,93.67,93.68,3038.0,89.4451,89.5118,89.3116,89.3211,3038.0
2021-06-04 12:00:00,93.77,93.83,93.74,93.77,3165.0,89.4069,89.4641,89.3783,89.4069,3165.0
2021-06-04 12:30:00,93.74,93.96,93.72,93.96,4364.0,89.3783,89.5881,89.3592,89.5881,4364.0
2021-06-04 13:00:00,93.98,94.21,93.98,94.11,3805.0,89.6072,89.8264,89.6072,89.7311,3805.0
2021-06-04 13:30:00,94.1,94.23,94.1,94.16,2001.0,89.7216,89.8455,89.7216,89.7788,2001.0
2021-06-04 14:00:00,94.22,94.3,94.17,94.2,4964.0,89.836,89.9123,89.7883,89.8169,4964.0
2021-06-04 14:30:00,94.17,94.22,94.13,94.22,4280.0,89.7883,89.836,89.7502,89.836,4280.0
2021-06-04 15:00:00,94.22,94.34,94.2,94.27,5832.0,89.836,89.9504,89.8169,89.8837,5832.0
2021-06-04 15:30:00,94.28,94.48,94.18,94.39,39104.0,89.8932,90.0839,89.7978,89.9981,39104.0
2021-06-07 09:30:00,94.5,94.87,94.0,94.22,8496.0,90.103,90.4557,89.6262,89.836,8496.0
2021-06-07 10:00:00,93.88,93.88,93.5,93.5,6651.0,89.5118,89.5118,89.1495,89.1495,6651.0
2021-06-07 10:30:00,93.5,93.59,93.3,93.35,6629.0,89.1495,89.2353,88.9588,89.0065,6629.0
2021-06-07 11:00:00,93.39,93.41,93.06,93.09,6388.0,89.0446,89.0637,88.73,88.7586,6388.0
2021-06-07 11:30:00,93.14,93.14,92.77,93.04,8404.0,88.8062,88.8062,88.4535,88.7109,8404.0
2021-06-07 12:00:00,93.02,93.02,92.85,92.91,2612.0,88.6918,88.6918,88.5297,88.5869,2612.0
2021-06-07 12:30:00,92.86,92.92,92.73,92.87,4709.0,88.5393,88.5965,88.4153,88.5488,4709.0
2021-06-07 13:00:00,92.87,93.0,92.82,92.95,5598.0,88.5488,88.6728,88.5011,88.6251,5598.0
2021-06-07 13:30:00,92.94,92.95,92.79,92.83,4867.0,88.6155,88.6251,88.4725,88.5107,4867.0
2021-06-07 14:00:00,92.79,92.86,92.63,92.77,4233.0,88.4725,88.5393,88.32,88.4535,4233.0
2021-06-07 14:30:00,92.77,92.87,92.74,92.84,6232.0,88.4535,88.5488,88.4248,88.5202,6232.0
2021-06-07 15:00:00,92.8,92.95,92.8,92.95,5700.0,88.4821,88.6251,88.4821,88.6251,5700.0
2021-06-07 15:30:00,92.93,93.15,92.86,92.94,39991.0,88.606,88.8158,88.5393,88.6155,39991.0
2021-06-08 09:30:00,93.0,93.0,92.04,92.45,16299.0,88.6728,88.6728,87.7574,88.1483,16299.0
2021-06-08 10:00:00,92.59,93.08,92.57,92.99,96493.0,88.2818,88.749,88.2628,88.6632,96493.0
2021-06-08 10:30:00,92.98,93.31,92.84,93.24,10966.0,88.6537,88.9683,88.5202,88.9016,10966.0
2021-06-08 11:00:00,93.3,93.55,92.87,93.08,6496.0,88.9588,89.1972,88.5488,88.749,6496.0
2021-06-08 11:30:00,93.06,93.74,93.06,93.67,11835.0,88.73,89.3783,88.73,89.3116,11835.0
2021-06-08 12:00:00,93.68,93.92,93.65,93.85,10366.0,89.3211,89.5499,89.2925,89.4832,10366.0
2021-06-08 12:30:00,93.89,93.89,93.64,93.67,5124.0,89.5213,89.5213,89.283,89.3116,5124.0
2021-06-08 13:00:00,93.7,93.84,93.7,93.73,10363.0,89.3402,89.4737,89.3402,89.3688,10363.0
2021-06-08 13:30:00,93.73,93.99,93.73,93.87,7936.0,89.3688,89.6167,89.3688,89.5023,7936.0
2021-06-08 14:00:00,93.86,94.01,93.84,94.01,9323.0,89.4927,89.6358,89.4737,89.6358,9323.0
2021-06-08 14:30:00,93.99,93.99,93.81,93.91,8706.0,89.6167,89.6167,89.4451,89.5404,8706.0
2021-06-08 15:00:00,93.89,94.04,93.79,93.99,95833.0,89.5213,89.6644,89.426,89.6167,95833.0
2021-06-08 15:30:00,93.98,94.07,93.79,94.01,51575.0,89.6072,89.693,89.426,89.6358,51575.0
2021-06-09 09:30:00,93.95,94.03,93.44,93.75,21502.0,89.5785,89.6548,89.0923,89.3879,21502.0
2021-06-09 10:00:00,93.76,94.05,93.68,93.85,27470.0,89.3974,89.6739,89.3211,89.4832,27470.0
2021-06-09 10:30:00,93.85,94.04,93.72,93.79,9069.0,89.4832,89.6644,89.3592,89.426,9069.0
2021-06-09 11:00:00,93.76,93.83,93.65,93.83,6053.0,89.3974,89.4641,89.2925,89.4641,6053.0
2021-06-09 11:30:00,93.8,93.8,93.57,93.64,10700.0,89.4355,89.4355,89.2162,89.283,10700.0
2021-06-09 12:00:00,93.6,93.6,93.31,93.41,8423.0,89.2448,89.2448,88.9683,89.0637,8423.0
2021-06-09 12:30:00,93.39,93.4,93.27,93.32,17295.0,89.0446,89.0541,88.9302,88.9779,17295.0
2021-06-09 13:00:00,93.34,93.49,93.28,93.32,9572.0,88.9969,89.14,88.9397,88.9779,9572.0
2021-06-09 13:30:00,93.32,93.32,93.11,93.23,17264.0,88.9779,88.9779,88.7776,88.892,17264.0
2021-06-09 14:00:00,93.29,93.33,93.18,93.33,4882.0,88.9493,88.9874,88.8444,88.9874,4882.0
2021-06-09 14:30:00,93.34,93.4,93.29,93.36,8338.0,88.9969,89.0541,88.9493,89.016,8338.0
2021-06-09 15:00:00,93.31,93.43,93.19,93.19,14176.0,88.9683,89.0827,88.8539,88.8539,14176.0
2021-06-09 15:30:00,93.13,93.2,92.94,92.95,32599.0,88.7967,88.8634,88.6155,88.6251,32599.0
2021-06-10 09:30:00,93.78,94.13,93.28,93.44,17080.0,89.4165,89.7502,88.9397,89.0923,17080.0
2021-06-10 10:00:00,93.47,93.62,92.83,93.05,4632.0,89.1209,89.2639,88.5107,88.7204,4632.0
2021-06-10 10:30:00,93.01,93.01,92.64,92.65,7473.0,88.6823,88.6823,88.3295,88.339,7473.0
2021-06-10 11:00:00,92.76,92.82,92.46,92.65,7504.0,88.4439,88.5011,88.1579,88.339,7504.0
2021-06-10 11:30:00,92.58,92.76,92.45,92.66,8183.0,88.2723,88.4439,88.1483,88.3486,8183.0
2021-06-10 12:00:00,92.68,92.71,92.38,92.48,12677.0,88.3676,88.3962,88.0816,88.1769,12677.0
2021-06-10 12:30:00,92.5,92.67,92.5,92.67,6445.0,88.196,88.3581,88.196,88.3581,6445.0
2021-06-10 13:00:00,92.68,92.77,92.61,92.69,6893.0,88.3676,88.4535,88.3009,88.3772,6893.0
2021-06-10 13:30:00,92.7,92.79,92.61,92.7,9014.0,88.3867,88.4725,88.3009,88.3867,9014.0
2021-06-10 14:00:00,92.7,92.75,92.52,92.56,4685.0,88.3867,88.4344,88.2151,88.2532,4685.0
2021-06-10 14:30:00,92.6,92.6,92.4,92.44,7917.0,88.2914,88.2914,88.1007,88.1388,7917.0
2021-06-10 15:00:00,92.42,92.48,92.3,92.33,12780.0,88.1197,88.1769,88.0053,88.0339,12780.0
2021-06-10 15:30:00,92.35,92.52,92.25,92.35,58075.0,88.053,88.2151,87.9576,88.053,58075.0
2021-06-11 09:30:00,92.99,93.5,92.67,92.67,10427.0,88.6632,89.1495,88.3581,88.3581,10427.0
2021-06-11 10:00:00,92.67,93.01,92.52,92.61,21149.0,88.3581,88.6823,88.2151,88.3009,21149.0
2021-06-11 10:30:00,92.58,92.89,92.55,92.68,4812.0,88.2723,88.5679,88.2437,88.3676,4812.0
2021-06-11 11:00:00,92.63,92.63,92.32,92.39,4291.0,88.32,88.32,88.0244,88.0911,4291.0
2021-06-11 11:30:00,92.41,92.65,92.36,92.6,3484.0,88.1102,88.339,88.0625,88.2914,3484.0
2021-06-11 12:00:00,92.64,92.82,92.42,92.48,6622.0,88.3295,88.5011,88.1197,88.1769,6622.0
2021-06-11 12:30:00,92.45,92.71,92.43,92.69,33490.0,88.1483,88.3962,88.1293,88.3772,33490.0
2021-06-11 13:00:00,92.72,92.87,92.62,92.81,7699.0,88.4058,88.5488,88.3104,88.4916,7699.0
2021-06-11 13:30:00,92.82,92.87,92.76,92.84,6866.0,88.5011,88.5488,88.4439,88.5202,6866.0
2021-06-11 14:00:00,92.84,92.95,92.77,92.89,5529.0,88.5202,88.6251,88.4535,88.5679,5529.0
2021-06-11 14:30:00,92.92,92.93,92.77,92.9,6915.0,88.5965,88.606,88.4535,88.5774,6915.0
2021-06-11 15:00:00,92.88,92.92,92.72,92.76,13356.0,88.5583,88.5965,88.4058,88.4439,13356.0
2021-06-11 15:30:00,92.77,93.16,92.68,93.16,56779.0,88.4535,88.8253,88.3676,88.8253,56779.0
2021-06-14 09:30:00,93.11,93.37,92.13,92.13,12499.0,88.7776,89.0255,87.8432,87.8432,12499.0
2021-06-14 10:00:00,91.99,92.34,91.99,92.11,7274.0,87.7097,88.0435,87.7097,87.8242,7274.0
2021-06-14 10:30:00,92.06,92.42,92.03,92.36,9087.0,87.7765,88.1197,87.7479,88.0625,9087.0
2021-06-14 11:00:00,92.33,92.53,91.99,92.02,9530.0,88.0339,88.2246,87.7097,87.7383,9530.0
2021-06-14 11:30:00,92.05,92.08,91.88,91.94,10575.0,87.767,87.7956,87.6049,87.6621,10575.0
2021-06-14 12:00:00,91.94,91.95,91.7,91.72,12351.0,87.6621,87.6716,87.4332,87.4523,12351.0
2021-06-14 12:30:00,91.74,91.74,91.41,91.45,11556.0,87.4714,87.4714,87.1567,87.1949,11556.0
2021-06-14 13:00:00,91.42,91.53,91.37,91.48,8113.0,87.1663,87.2711,87.1186,87.2235,8113.0
2021-06-14 13:30:00,91.49,91.59,91.37,91.41,9328.0,87.233,87.3284,87.1186,87.1567,9328.0
2021-06-14 14:00:00,91.41,91.41,91.23,91.28,20004.0,87.1567,87.1567,86.9851,87.0328,20004.0
2021-06-14 14:30:00,91.25,91.37,91.12,91.33,14548.0,87.0042,87.1186,86.8802,87.0805,14548.0
2021-06-14 15:00:00,91.35,91.49,91.25,91.43,14369.0,87.0995,87.233,87.0042,87.1758,14369.0
2021-06-14 15:30:00,91.42,91.6,91.33,91.53,89819.0,87.1663,87.3379,87.0805,87.2711,89819.0
2021-06-15 09:30:00,93.14,93.35,91.55,91.99,21668.0,88.8062,89.0065,87.2902,87.7097,21668.0
2021-06-15 10:00:00,91.94,92.29,91.9,92.09,7959.0,87.6621,87.9958,87.6239,87.8051,7959.0
2021-06-15 10:30:00,92.07,92.24,92.03,92.17,45448.0,87.786,87.9481,87.7479,87.8814,45448.0
2021-06-15 11:00:00,92.19,92.47,92.02,92.41,8902.0,87.9004,88.1674,87.7383,88.1102,8902.0
2021-06-15 11:30:00,92.49,92.66,92.31,92.66,17157.0,88.1865,88.3486,88.0149,88.3486,17157.0
2021-06-15 12:00:00,92.64,92.88,92.62,92.85,9568.0,88.3295,88.5583,88.3104,88.5297,9568.0
2021-06-15 12:30:00,92.86,93.17,92.84,93.17,11211.0,88.5393,88.8348,88.5202,88.8348,11211.0
2021-06-15 13:00:00,93.18,93.25,93.11,93.11,8215.0,88.8444,88.9111,88.7776,88.7776,8215.0
2021-06-15 13:30:00,93.13,93.51,93.07,93.49,11452.0,88.7967,89.159,88.7395,89.14,11452.0
2021-06-15 14:00:00,93.47,93.71,93.47,93.66,14843.0,89.1209,89.3497,89.1209,89.302,14843.0
2021-06-15 14:30:00,93.63,93.73,93.54,93.62,17876.0,89.2734,89.3688,89.1876,89.2639,17876.0
2021-06-15 15:00:00,93.64,93.67,93.32,93.34,16780.0,89.283,89.3116,88.9779,88.9969,16780.0
2021-06-15 15:30:00,93.33,93.62,93.24,93.56,50420.0,88.9874,89.2639,88.9016,89.2067,50420.0
2021-06-16 09:30:00,93.05,93.05,92.02,92.3,8389.0,88.7204,88.7204,87.7383,88.0053,8389.0
2021-06-16 10:00:00,92.2,92.61,92.18,92.61,13109.0,87.91,88.3009,87.8909,88.3009,13109.0
2021-06-16 10:30:00,92.54,93.34,92.47,93.06,68983.0,88.2342,88.9969,88.1674,88.73,68983.0
2021-06-16 11:00:00,93.05,93.85,93.05,93.8,38433.0,88.7204,89.4832,88.7204,89.4355,38433.0
2021-06-16 11:30:00,93.79,94.02,93.72,94.0,18616.0,89.426,89.6453,89.3592,89.6262,18616.0
2021-06-16 12:00:00,93.95,94.0,93.59,93.63,10948.0,89.5785,89.6262,89.2353,89.2734,10948.0
2021-06-16 12:30:00,93.61,93.64,93.3,93.39,12437.0,89.2544,89.283,88.9588,89.0446,12437.0
2021-06-16 13:00:00,93.38,93.4,93.13,93.18,14258.0,89.0351,89.0541,88.7967,88.8444,14258.0
2021-06-16 13:30:00,93.19,93.35,92.95,93.17,13690.0,88.8539,89.0065,88.6251,88.8348,13690.0
2021-06-16 14:00:00,92.97,93.47,92.65,93.03,7227.0,88.6441,89.1209,88.339,88.7014,7227.0
2021-06-16 14:30:00,93.09,93.16,92.83,93.1,8152.0,88.7586,88.8253,88.5107,88.7681,8152.0
2021-06-16 15:00:00,93.04,93.39,92.92,93.18,14016.0,88.7109,89.0446,88.5965,88.8444,14016.0
2021-06-16 15:30:00,93.13,93.19,92.59,92.59,74693.0,88.7967,88.8539,88.2818,88.2818,74693.0
2021-06-17 09:30:00,92.99,93.16,91.76,91.76,5901.0,88.6632,88.8253,87.4904,87.4904,5901.0
2021-06-17 10:00:00,91.75,91.86,91.01,91.01,8025.0,87.4809,87.5858,86.7753,86.7753,8025.0
2021-06-17 10:30:00,90.98,91.19,90.29,90.31,8730.0,86.7467,86.947,86.0888,86.1079,8730.0
2021-06-17 11:00:00,90.35,90.35,89.71,89.84,9932.0,86.1461,86.1461,85.5358,85.6598,9932.0
2021-06-17 11:30:00,89.88,89.92,89.45,89.51,23100.0,85.6979,85.7361,85.2879,85.3451,23100.0
2021-06-17 12:00:00,89.44,89.57,89.12,89.17,26042.0,85.2784,85.4023,84.9733,85.021,26042.0
2021-06-17 12:30:00,89.14,89.78,89.14,89.78,38034.0,84.9924,85.6026,84.9924,85.6026,38034.0
2021-06-17 13:00:00,89.77,90.02,89.69,89.84,45879.0,85.593,85.8314,85.5168,85.6598,45879.0
2021-06-17 13:30:00,89.8,89.97,89.6,89.73,21954.0,85.6216,85.7837,85.431,85.5549,21954.0
2021-06-17 14:00:00,89.7,89.82,89.43,89.52,13145.0,85.5263,85.6407,85.2689,85.3547,13145.0
2021-06-17 14:30:00,89.45,89.6,89.3,89.38,19208.0,85.2879,85.431,85.1449,85.2212,19208.0
2021-06-17 15:00:00,89.39,89.65,89.32,89.64,9117.0,85.2307,85.4786,85.164,85.4691,9117.0
2021-06-17 15:30:00,89.67,89.77,89.23,89.31,55983.0,85.4977,85.593,85.0782,85.1544,55983.0
2021-06-18 09:30:00,87.77,88.39,87.59,87.82,94052.0,83.8972,84.4899,83.7252,83.945,94052.0
2021-06-18 10:00:00,87.89,87.89,87.14,87.61,7936.0,84.0119,84.0119,83.295,83.7443,7936.0
2021-06-18 10:30:00,87.53,87.77,87.48,87.69,7151.0,83.6678,83.8972,83.62,83.8207,7151.0
2021-06-18 11:00:00,87.64,88.02,87.54,88.01,10007.0,83.7729,84.1362,83.6774,84.1266,10007.0
2021-06-18 11:30:00,87.88,88.27,87.87,88.25,8261.0,84.0024,84.3751,83.9928,84.356,8261.0
2021-06-18 12:00:00,88.23,88.24,87.88,88.0,7718.0,84.3369,84.3465,84.0024,84.1171,7718.0
2021-06-18 12:30:00,87.94,87.96,87.46,87.46,6653.0,84.0597,84.0788,83.6009,83.6009,6653.0
2021-06-18 13:00:00,87.49,87.76,87.49,87.65,8431.0,83.6296,83.8877,83.6296,83.7825,8431.0
2021-06-18 13:30:00,87.67,87.9,87.64,87.67,6758.0,83.8016,84.0215,83.7729,83.8016,6758.0
2021-06-18 14:00:00,87.71,87.95,87.7,87.89,6492.0,83.8399,84.0693,83.8303,84.0119,6492.0
2021-06-18 14:30:00,87.86,87.86,87.39,87.42,7520.0,83.9832,83.9832,83.534,83.5627,7520.0
2021-06-18 15:00:00,87.45,87.71,87.4,87.54,16745.0,83.5913,83.8399,83.5435,83.6774,16745.0
2021-06-18 15:30:00,87.59,87.69,87.14,87.15,65769.0,83.7252,83.8207,83.295,83.3046,65769.0
2021-06-21 09:30:00,88.41,89.2,88.17,88.83,17858.0,84.509,85.2641,84.2796,84.9104,17858.0
2021-06-21 10:00:00,88.84,89.77,88.78,89.77,7931.0,84.92,85.809,84.8626,85.809,7931.0
2021-06-21 10:30:00,89.72,89.77,89.44,89.69,7473.0,85.7612,85.809,85.4935,85.7325,7473.0
2021-06-21 11:00:00,89.61,89.61,89.14,89.39,8175.0,85.656,85.656,85.2068,85.4457,8175.0
2021-06-21 11:30:00,89.34,89.74,89.34,89.68,6238.0,85.3979,85.7803,85.3979,85.7229,6238.0
2021-06-21 12:00:00,89.64,89.64,89.29,89.31,4760.0,85.6847,85.6847,85.3501,85.3693,4760.0
2021-06-21 12:30:00,89.34,89.42,89.2,89.3,5371.0,85.3979,85.4744,85.2641,85.3597,5371.0
2021-06-21 13:00:00,89.31,89.54,89.23,89.47,9124.0,85.3693,85.5891,85.2928,85.5222,9124.0
2021-06-21 13:30:00,89.52,89.78,89.45,89.77,8614.0,85.57,85.8185,85.5031,85.809,8614.0
2021-06-21 14:00:00,89.77,89.85,89.44,89.47,7152.0,85.809,85.8854,85.4935,85.5222,7152.0
2021-06-21 14:30:00,89.48,89.52,89.4,89.49,12602.0,85.5318,85.57,85.4553,85.5413,12602.0
2021-06-21 15:00:00,89.51,89.69,89.38,89.51,10890.0,85.5604,85.7325,85.4362,85.5604,10890.0
2021-06-21 15:30:00,89.46,89.64,89.33,89.6,42783.0,85.5126,85.6847,85.3884,85.6465,42783.0
2021-06-22 09:30:00,89.39,89.39,88.46,88.71,5182.0,85.4457,85.4457,84.5568,84.7957,5182.0
2021-06-22 10:00:00,88.84,89.31,88.72,89.19,11229.0,84.92,85.3693,84.8053,85.2546,11229.0
2021-06-22 10:30:00,89.23,89.63,89.14,89.6,3825.0,85.2928,85.6751,85.2068,85.6465,3825.0
2021-06-22 11:00:00,89.56,89.84,89.46,89.49,4404.0,85.6082,85.8759,85.5126,85.5413,4404.0
2021-06-22 11:30:00,89.55,89.57,89.28,89.36,5559.0,85.5987,85.6178,85.3406,85.4171,5559.0
2021-06-22 12:00:00,89.49,89.49,89.18,89.29,7864.0,85.5413,85.5413,85.245,85.3501,7864.0
2021-06-22 12:30:00,89.32,89.39,89.2,89.37,3121.0,85.3788,85.4457,85.2641,85.4266,3121.0
2021-06-22 13:00:00,89.38,89.51,89.38,89.48,3703.0,85.4362,85.5604,85.4362,85.5318,3703.0
2021-06-22 13:30:00,89.47,89.58,89.44,89.58,2324.0,85.5222,85.6273,85.4935,85.6273,2324.0
2021-06-22 14:00:00,89.58,89.61,89.41,89.6,3066.0,85.6273,85.656,85.4648,85.6465,3066.0
2021-06-22 14:30:00,89.61,89.63,89.49,89.5,8193.0,85.656,85.6751,85.5413,85.5509,8193.0
2021-06-22 15:00:00,89.54,89.74,89.47,89.72,7658.0,85.5891,85.7803,85.5222,85.7612,7658.0
2021-06-22 15:30:00,89.72,89.82,89.39,89.42,26545.0,85.7612,85.8568,85.4457,85.4744,26545.0
2021-06-23 09:30:00,89.73,89.73,89.29,89.29,5498.0,85.7707,85.7707,85.3501,85.3501,5498.0
2021-06-23 10:00:00,89.57,90.05,89.43,89.89,3790.0,85.6178,86.0766,85.484,85.9237,3790.0
2021-06-23 10:30:00,89.89,89.89,89.5,89.82,2469.0,85.9237,85.9237,85.5509,85.8568,2469.0
2021-06-23 11:00:00,89.78,89.87,89.7,89.74,2643.0,85.8185,85.9045,85.7421,85.7803,2643.0
2021-06-23 11:30:00,89.79,89.79,89.41,89.42,18465.0,85.8281,85.8281,85.4648,85.4744,18465.0
2021-06-23 12:00:00,89.45,89.67,89.4,89.63,9664.0,85.5031,85.7134,85.4553,85.6751,9664.0
2021-06-23 12:30:00,89.63,89.72,89.55,89.61,9825.0,85.6751,85.7612,85.5987,85.656,9825.0
2021-06-23 13:00:00,89.62,89.83,89.58,89.82,12793.0,85.6656,85.8663,85.6273,85.8568,12793.0
2021-06-23 13:30:00,89.8,89.86,89.68,89.69,7666.0,85.8376,85.895,85.7229,85.7325,7666.0
2021-06-23 14:00:00,89.71,89.71,89.62,89.66,6977.0,85.7516,85.7516,85.6656,85.7038,6977.0
2021-06-23 14:30:00,89.64,89.65,89.45,89.46,12840.0,85.6847,85.6943,85.5031,85.5126,12840.0
2021-06-23 15:00:00,89.47,89.65,89.38,89.63,14038.0,85.5222,85.6943,85.4362,85.6751,14038.0
2021-06-23 15:30:00,89.64,89.64,88.93,88.96,57633.0,85.6847,85.6847,85.006,85.0347,57633.0
2021-06-24 09:30:00,89.39,89.91,88.78,88.78,11327.0,85.4457,85.9428,84.8626,84.8626,11327.0
2021-06-24 10:00:00,88.78,89.13,88.71,89.1,20576.0,84.8626,85.1972,84.7957,85.1685,20576.0
2021-06-24 10:30:00,89.04,89.11,88.77,89.06,47198.0,85.1112,85.1781,84.8531,85.1303,47198.0
2021-06-24 11:00:00,89.16,89.31,88.96,89.13,35630.0,85.2259,85.3693,85.0347,85.1972,35630.0
2021-06-24 11:30:00,89.15,89.27,89.0,89.01,9643.0,85.2163,85.331,85.0729,85.0825,9643.0
2021-06-24 12:00:00,89.0,89.03,88.66,88.86,9147.0,85.0729,85.1016,84.7479,84.9391,9147.0
2021-06-24 12:30:00,88.87,89.66,88.82,89.62,21961.0,84.9487,85.7038,84.9009,85.6656,21961.0
2021-06-24 13:00:00,89.67,89.67,89.41,89.42,16145.0,85.7134,85.7134,85.4648,85.4744,16145.0
2021-06-24 13:30:00,89.45,89.89,89.45,89.86,12506.0,85.5031,85.9237,85.5031,85.895,12506.0
2021-06-24 14:00:00,89.9,89.95,89.76,89.92,10597.0,85.9332,85.981,85.7994,85.9523,10597.0
2021-06-24 14:30:00,89.93,89.97,89.86,89.92,5200.0,85.9619,86.0001,85.895,85.9523,5200.0
2021-06-24 15:00:00,89.96,90.04,89.9,90.01,11222.0,85.9906,86.067,85.9332,86.0384,11222.0
2021-06-24 15:30:00,90.01,90.29,89.97,90.27,65139.0,86.0384,86.306,86.0001,86.2869,65139.0
2021-06-25 09:30:00,90.78,91.1,90.36,90.95,10024.0,86.7744,87.0803,86.3729,86.9369,10024.0
2021-06-25 10:00:00,90.94,91.3,90.92,91.06,3143.0,86.9273,87.2715,86.9082,87.042,3143.0
2021-06-25 10:30:00,91.05,91.09,90.89,91.0,7594.0,87.0325,87.0707,86.8795,86.9847,7594.0
2021-06-25 11:00:00,91.04,91.09,90.95,91.0,5742.0,87.0229,87.0707,86.9369,86.9847,5742.0
2021-06-25 11:30:00,91.0,91.21,90.95,91.17,15583.0,86.9847,87.1854,86.9369,87.1472,15583.0
2021-06-25 12:00:00,91.13,91.28,91.13,91.18,5456.0,87.109,87.2523,87.109,87.1567,5456.0
2021-06-25 12:30:00,91.19,91.23,91.11,91.2,16924.0,87.1663,87.2045,87.0898,87.1759,16924.0
2021-06-25 13:00:00,91.21,91.27,91.15,91.22,14678.0,87.1854,87.2428,87.1281,87.195,14678.0
2021-06-25 13:30:00,91.27,91.33,91.2,91.33,5640.0,87.2428,87.3001,87.1759,87.3001,5640.0
2021-06-25 14:00:00,91.3,91.33,91.17,91.27,5230.0,87.2715,87.3001,87.1472,87.2428,5230.0
2021-06-25 14:30:00,91.26,91.31,91.18,91.28,7108.0,87.2332,87.281,87.1567,87.2523,7108.0
2021-06-25 15:00:00,91.29,91.4,91.21,91.3,9510.0,87.2619,87.367,87.1854,87.2715,9510.0
2021-06-25 15:30:00,91.3,91.85,91.23,91.52,119165.0,87.2715,87.7972,87.2045,87.4817,119165.0
2021-06-28 09:30:00,91.27,91.27,90.36,90.91,11601.0,87.2428,87.2428,86.3729,86.8987,11601.0
2021-06-28 10:00:00,90.89,91.08,90.68,90.84,35883.0,86.8795,87.0612,86.6788,86.8317,35883.0
2021-06-28 10:30:00,90.98,90.98,90.63,90.88,31332.0,86.9656,86.9656,86.631,86.87,31332.0
2021-06-28 11:00:00,90.87,91.1,90.82,90.88,11391.0,86.8604,87.0803,86.8126,86.87,11391.0
2021-06-28 11:30:00,90.85,91.0,90.8,91.0,26396.0,86.8413,86.9847,86.7935,86.9847,26396.0
2021-06-28 12:00:00,91.09,91.14,90.84,90.93,7583.0,87.0707,87.1185,86.8317,86.9178,7583.0
2021-06-28 12:30:00,90.93,91.02,90.86,90.99,13704.0,86.9178,87.0038,86.8509,86.9751,13704.0
2021-06-28 13:00:00,90.9,90.95,90.61,90.65,6924.0,86.8891,86.9369,86.6119,86.6501,6924.0
2021-06-28 13:30:00,90.67,90.92,90.63,90.92,4555.0,86.6693,86.9082,86.631,86.9082,4555.0
2021-06-28 14:00:00,90.92,91.15,90.9,91.1,6228.0,86.9082,87.1281,86.8891,87.0803,6228.0
2021-06-28 14:30:00,91.1,91.18,90.92,91.02,6687.0,87.0803,87.1567,86.9082,87.0038,6687.0
2021-06-28 15:00:00,91.01,91.12,90.88,91.09,15944.0,86.9942,87.0994,86.87,87.0707,15944.0
2021-06-28 15:30:00,91.05,91.17,90.95,91.1,42161.0,87.0325,87.1472,86.9369,87.0803,42161.0
2021-06-29 09:30:00,91.54,91.96,91.28,91.28,19604.0,87.5009,87.9023,87.2523,87.2523,19604.0
2021-06-29 10:00:00,91.56,91.68,91.18,91.53,37628.0,87.52,87.6347,87.1567,87.4913,37628.0
2021-06-29 10:30:00,91.61,91.65,91.27,91.36,15767.0,87.5678,87.606,87.2428,87.3288,15767.0
2021-06-29 11:00:00,91.34,91.66,91.3,91.55,9172.0,87.3097,87.6156,87.2715,87.5104,9172.0
2021-06-29 11:30:00,91.47,91.48,91.28,91.41,11487.0,87.434,87.4435,87.2523,87.3766,11487.0
2021-06-29 12:00:00,91.44,91.45,91.33,91.4,15425.0,87.4053,87.4148,87.3001,87.367,15425.0
2021-06-29 12:30:00,91.37,91.49,91.09,91.2,83013.0,87.3384,87.4531,87.0707,87.1759,83013.0
2021-06-29 13:00:00,91.15,91.34,91.06,91.3,24669.0,87.1281,87.3097,87.042,87.2715,24669.0
2021-06-29 13:30:00,91.29,91.37,91.19,91.24,22011.0,87.2619,87.3384,87.1663,87.2141,22011.0
2021-06-29 14:00:00,91.28,91.37,91.21,91.29,12818.0,87.2523,87.3384,87.1854,87.2619,12818.0
2021-06-29 14:30:00,91.29,91.31,90.8,90.88,26119.0,87.2619,87.281,86.7935,86.87,26119.0
2021-06-29 15:00:00,90.88,91.18,90.85,91.14,16784.0,86.87,87.1567,86.8413,87.1185,16784.0
2021-06-29 15:30:00,91.12,91.15,90.94,91.04,70091.0,87.0994,87.1281,86.9273,87.0229,70091.0
2021-06-30 09:30:00,90.64,91.34,90.42,91.07,7784.0,86.6406,87.3097,86.4303,87.0516,7784.0
2021-06-30 10:00:00,90.99,91.27,90.94,91.22,12412.0,86.9751,87.2428,86.9273,87.195,12412.0
2021-06-30 10:30:00,91.15,91.51,91.15,91.18,15650.0,87.1281,87.4722,87.1281,87.1567,15650.0
2021-06-30 11:00:00,91.25,91.29,91.11,91.21,13480.0,87.2237,87.2619,87.0898,87.1854,13480.0
2021-06-30 11:30:00,91.25,91.37,91.14,91.2,6875.0,87.2237,87.3384,87.1185,87.1759,6875.0
2021-06-30 12:00:00,91.22,91.48,91.18,91.48,5729.0,87.195,87.4435,87.1567,87.4435,5729.0
2021-06-30 12:30:00,91.54,91.61,91.36,91.36,6302.0,87.5009,87.5678,87.3288,87.3288,6302.0
2021-06-30 13:00:00,91.31,91.42,91.21,91.23,2748.0,87.281,87.3862,87.1854,87.2045,2748.0
2021-06-30 13:30:00,91.28,91.43,91.23,91.43,5177.0,87.2523,87.3957,87.2045,87.3957,5177.0
2021-06-30 14:00:00,91.47,91.6,91.35,91.6,13462.0,87.434,87.5582,87.3192,87.5582,13462.0
2021-06-30 14:30:00,91.58,91.68,91.5,91.67,6703.0,87.5391,87.6347,87.4626,87.6251,6703.0
2021-06-30 15:00:00,91.62,91.73,91.54,91.73,8402.0,87.5773,87.6825,87.5009,87.6825,8402.0
2021-06-30 15:30:00,91.7,91.81,91.57,91.57,36916.0,87.6538,87.7589,87.5295,87.5295,36916.0
2021-07-01 09:30:00,93.06,94.14,93.03,93.97,62883.0,88.9538,89.9861,88.9251,89.8236,62883.0
2021-07-01 10:00:00,93.86,94.12,93.37,93.48,31332.0,89.7185,89.967,89.2501,89.3553,31332.0
2021-07-01 10:30:00,93.52,93.71,93.24,93.48,23270.0,89.3935,89.5751,89.1259,89.3553,23270.0
2021-07-01 11:00:00,93.42,93.61,93.3,93.5,32019.0,89.2979,89.4795,89.1832,89.3744,32019.0
2021-07-01 11:30:00,93.55,93.63,93.35,93.41,28565.0,89.4222,89.4986,89.231,89.2883,28565.0
2021-07-01 12:00:00,93.41,93.6,93.4,93.54,17595.0,89.2883,89.47,89.2788,89.4126,17595.0
2021-07-01 12:30:00,93.54,93.78,93.54,93.74,7003.0,89.4126,89.642,89.4126,89.6038,7003.0
2021-07-01 13:00:00,93.75,93.98,93.75,93.84,13981.0,89.6133,89.8332,89.6133,89.6994,13981.0
2021-07-01 13:30:00,93.88,94.07,93.85,94.02,14346.0,89.7376,89.9192,89.7089,89.8714,14346.0
2021-07-01 14:00:00,94.0,94.0,93.67,93.75,32241.0,89.8523,89.8523,89.5369,89.6133,32241.0
2021-07-01 14:30:00,93.76,93.91,93.69,93.89,12625.0,89.6229,89.7663,89.556,89.7472,12625.0
2021-07-01 15:00:00,93.9,94.02,93.77,93.92,17707.0,89.7567,89.8714,89.6325,89.7758,17707.0
2021-07-01 15:30:00,93.91,93.93,93.65,93.78,85960.0,89.7663,89.7854,89.5178,89.642,85960.0
2021-07-02 09:30:00,93.77,94.04,93.09,93.43,13555.0,89.6325,89.8906,88.9825,89.3075,13555.0
2021-07-02 10:00:00,93.52,93.75,93.35,93.46,17555.0,89.3935,89.6133,89.231,89.3361,17555.0
2021-07-02 10:30:00,93.53,93.59,93.33,93.5,8638.0,89.4031,89.4604,89.2119,89.3744,8638.0
2021-07-02 11:00:00,93.46,93.63,93.23,93.6,10736.0,89.3361,89.4986,89.1163,89.47,10736.0
2021-07-02 11:30:00,93.62,93.83,93.51,93.7,36194.0,89.4891,89.6898,89.3839,89.5656,36194.0
2021-07-02 12:00:00,93.68,93.8,93.58,93.63,17450.0,89.5464,89.6611,89.4508,89.4986,17450.0
2021-07-02 12:30:00,93.63,93.89,93.62,93.82,11124.0,89.4986,89.7472,89.4891,89.6803,11124.0
2021-07-02 13:00:00,93.86,94.02,93.85,93.97,15737.0,89.7185,89.8714,89.7089,89.8236,15737.0
2021-07-02 13:30:00,94.0,94.13,93.95,93.96,10770.0,89.8523,89.9766,89.8045,89.8141,10770.0
2021-07-02 14:00:00,93.95,94.14,93.95,94.09,6845.0,89.8045,89.9861,89.8045,89.9383,6845.0
2021-07-02 14:30:00,94.06,94.11,93.96,94.05,14649.0,89.9097,89.9575,89.8141,89.9001,14649.0
2021-07-02 15:00:00,94.07,94.13,93.99,94.06,15550.0,89.9192,89.9766,89.8428,89.9097,15550.0
2021-07-02 15:30:00,94.04,94.14,93.82,93.88,69650.0,89.8906,89.9861,89.6803,89.7376,69650.0
2021-07-06 09:30:00,93.68,93.68,92.48,92.61,6664.0,89.5464,89.5464,88.3994,88.5236,6664.0
2021-07-06 10:00:00,92.65,92.66,91.34,91.61,47101.0,88.5619,88.5714,87.3097,87.5678,47101.0
2021-07-06 10:30:00,91.56,91.63,91.17,91.35,65241.0,87.52,87.5869,87.1472,87.3192,65241.0
2021-07-06 11:00:00,91.31,91.46,90.95,91.22,29245.0,87.281,87.4244,86.9369,87.195,29245.0
2021-07-06 11:30:00,91.27,92.05,91.27,92.05,94861.0,87.2428,87.9884,87.2428,87.9884,94861.0
2021-07-06 12:00:00,92.05,92.28,91.88,92.25,47903.0,87.9884,88.2082,87.8259,88.1795,47903.0
2021-07-06 12:30:00,92.31,92.32,91.99,92.23,16090.0,88.2369,88.2464,87.931,88.1604,16090.0
2021-07-06 13:00:00,92.24,92.41,92.16,92.34,11390.0,88.17,88.3325,88.0935,88.2656,11390.0
2021-07-06 13:30:00,92.34,92.51,92.28,92.5,9324.0,88.2656,88.4281,88.2082,88.4185,9324.0
2021-07-06 14:00:00,92.53,92.61,92.43,92.55,7621.0,88.4472,88.5236,88.3516,88.4663,7621.0
2021-07-06 14:30:00,92.6,92.77,92.53,92.71,9098.0,88.5141,88.6766,88.4472,88.6192,9098.0
2021-07-06 15:00:00,92.69,92.79,92.62,92.69,13471.0,88.6001,88.6957,88.5332,88.6001,13471.0
2021-07-06 15:30:00,92.7,92.8,92.58,92.58,65482.0,88.6097,88.7053,88.495,88.495,65482.0
2021-07-07 09:30:00,92.12,93.58,91.98,93.08,6736.0,88.0553,89.4508,87.9214,88.9729,6736.0
2021-07-07 10:00:00,92.99,93.16,92.42,92.5,7740.0,88.8869,89.0494,88.342,88.4185,7740.0
2021-07-07 10:30:00,92.51,92.83,92.26,92.67,7906.0,88.4281,88.7339,88.1891,88.581,7906.0
2021-07-07 11:00:00,92.85,93.5,92.85,93.44,7259.0,88.7531,89.3744,88.7531,89.317,7259.0
2021-07-07 11:30:00,93.55,93.79,93.11,93.27,5660.0,89.4222,89.6516,89.0016,89.1545,5660.0
2021-07-07 12:00:00,93.36,93.47,93.33,93.44,5355.0,89.2406,89.3457,89.2119,89.317,5355.0
2021-07-07 12:30:00,93.45,93.56,93.19,93.38,5366.0,89.3266,89.4317,89.0781,89.2597,5366.0
2021-07-07 13:00:00,93.39,93.46,93.31,93.34,9497.0,89.2692,89.3361,89.1928,89.2214,9497.0
2021-07-07 13:30:00,93.36,93.55,93.34,93.54,5359.0,89.2406,89.4222,89.2214,89.4126,5359.0
2021-07-07 14:00:00,93.5,93.69,93.38,93.45,4603.0,89.3744,89.556,89.2597,89.3266,4603.0
2021-07-07 14:30:00,93.42,93.57,93.35,93.57,5956.0,89.2979,89.4413,89.231,89.4413,5956.0
2021-07-07 15:00:00,93.52,93.92,93.52,93.86,11686.0,89.3935,89.7758,89.3935,89.7185,11686.0
2021-07-07 15:30:00,93.87,94.04,93.59,93.86,77295.0,89.7281,89.8906,89.4604,89.7185,77295.0
2021-07-08 09:30:00,92.23,92.56,92.0,92.45,46548.0,88.1604,88.4759,87.9406,88.3707,46548.0
2021-07-08 10:00:00,91.87,92.28,91.73,92.28,27708.0,87.8163,88.2082,87.6825,88.2082,27708.0
2021-07-08 10:30:00,92.31,92.7,92.17,92.27,9896.0,88.2369,88.6097,88.1031,88.1987,9896.0
2021-07-08 11:00:00,92.45,93.22,92.44,93.17,7883.0,88.3707,89.1067,88.3612,89.0589,7883.0
2021-07-08 11:30:00,93.17,93.58,93.17,93.57,10403.0,89.0589,89.4508,89.0589,89.4413,10403.0
2021-07-08 12:00:00,93.63,93.83,93.58,93.8,8179.0,89.4986,89.6898,89.4508,89.6611,8179.0
2021-07-08 12:30:00,93.74,93.92,93.69,93.8,2871.0,89.6038,89.7758,89.556,89.6611,2871.0
2021-07-08 13:00:00,93.81,93.81,93.26,93.31,3192.0,89.6707,89.6707,89.145,89.1928,3192.0
2021-07-08 13:30:00,93.33,93.4,93.15,93.29,12606.0,89.2119,89.2788,89.0398,89.1736,12606.0
2021-07-08 14:00:00,93.28,93.31,92.87,92.89,11963.0,89.1641,89.1928,88.7722,88.7913,11963.0
2021-07-08 14:30:00,92.82,92.98,92.69,92.86,9932.0,88.7244,88.8773,88.6001,88.7626,9932.0
2021-07-08 15:00:00,92.89,93.05,92.72,93.05,12166.0,88.7913,88.9442,88.6288,88.9442,12166.0
2021-07-08 15:30:00,93.06,93.38,92.73,93.16,71284.0,88.9538,89.2597,88.6384,89.0494,71284.0
2021-07-09 09:30:00,94.75,95.14,94.13,95.01,7490.0,90.5692,90.942,89.9766,90.8178,7490.0
2021-07-09 10:00:00,95.06,95.51,94.85,95.33,5719.0,90.8655,91.2957,90.6648,91.1236,5719.0
2021-07-09 10:30:00,95.37,95.39,94.72,94.8,5490.0,91.1619,91.181,90.5405,90.617,5490.0
2021-07-09 11:00:00,94.79,95.12,94.78,94.91,16210.0,90.6075,90.9229,90.5979,90.7222,16210.0
2021-07-09 11:30:00,94.94,95.03,94.82,94.95,7134.0,90.7508,90.8369,90.6361,90.7604,7134.0
2021-07-09 12:00:00,94.88,94.95,94.35,94.37,11049.0,90.6935,90.7604,90.1869,90.206,11049.0
2021-07-09 12:30:00,94.32,94.76,94.17,94.64,16885.0,90.1582,90.5788,90.0148,90.4641,16885.0
2021-07-09 13:00:00,94.72,94.81,94.58,94.72,12800.0,90.5405,90.6266,90.4067,90.5405,12800.0
2021-07-09 13:30:00,94.76,94.89,94.64,94.88,9597.0,90.5788,90.703,90.4641,90.6935,9597.0
2021-07-09 14:00:00,94.85,94.9,94.74,94.86,5685.0,90.6648,90.7126,90.5597,90.6744,5685.0
2021-07-09 14:30:00,94.82,94.99,94.76,94.99,7545.0,90.6361,90.7986,90.5788,90.7986,7545.0
2021-07-09 15:00:00,94.96,95.06,94.9,94.97,9778.0,90.77,90.8655,90.7126,90.7795,9778.0
2021-07-09 15:30:00,94.99,95.05,94.9,94.92,39545.0,90.7986,90.856,90.7126,90.7317,39545.0
2021-07-12 09:30:00,94.29,94.96,94.02,94.75,9629.0,90.1295,90.77,89.8714,90.5692,9629.0
2021-07-12 10:00:00,94.77,95.09,94.73,94.95,7625.0,90.5883,90.8942,90.5501,90.7604,7625.0
2021-07-12 10:30:00,95.04,95.1,94.7,94.94,6618.0,90.8464,90.9038,90.5214,90.7508,6618.0
2021-07-12 11:00:00,94.92,94.95,94.76,94.8,16439.0,90.7317,90.7604,90.5788,90.617,16439.0
2021-07-12 11:30:00,94.8,95.05,94.7,94.98,3694.0,90.617,90.856,90.5214,90.7891,3694.0
2021-07-12 12:00:00,95.05,95.1,94.77,94.81,3176.0,90.856,90.9038,90.5883,90.6266,3176.0
2021-07-12 12:30:00,94.83,94.98,94.66,94.92,8505.0,90.6457,90.7891,90.4832,90.7317,8505.0
2021-07-12 13:00:00,95.0,95.01,94.81,94.99,7017.0,90.8082,90.8178,90.6266,90.7986,7017.0
2021-07-12 13:30:00,94.96,95.39,94.96,95.14,9166.0,90.77,91.181,90.77,90.942,9166.0
2021-07-12 14:00:00,94.99,95.35,94.97,95.3,7906.0,90.7986,91.1427,90.7795,91.095,7906.0
2021-07-12 14:30:00,95.33,95.47,95.14,95.19,5144.0,91.1236,91.2575,90.942,90.9898,5144.0
2021-07-12 15:00:00,95.15,95.42,95.11,95.2,16451.0,90.9516,91.2097,90.9133,90.9994,16451.0
2021-07-12 15:30:00,95.19,95.38,95.08,95.27,38116.0,90.9898,91.1714,90.8847,91.0663,38116.0
2021-07-13 09:30:00,95.2,95.52,94.68,94.82,5496.0,90.9994,91.3052,90.5023,90.6361,5496.0
2021-07-13 10:00:00,94.71,94.93,94.49,94.62,25263.0,90.531,90.7413,90.3207,90.445,25263.0
2021-07-13 10:30:00,94.78,94.78,94.42,94.5,13564.0,90.5979,90.5979,90.2538,90.3303,13564.0
2021-07-13 11:00:00,94.55,94.6,94.34,94.59,3012.0,90.378,90.4258,90.1773,90.4163,3012.0
2021-07-13 11:30:00,94.59,94.67,94.51,94.6,5946.0,90.4163,90.4928,90.3398,90.4258,5946.0
2021-07-13 12:00:00,94.66,94.69,94.54,94.54,2004.0,90.4832,90.5119,90.3685,90.3685,2004.0
2021-07-13 12:30:00,94.58,94.58,94.42,94.49,4753.0,90.4067,90.4067,90.2538,90.3207,4753.0
2021-07-13 13:00:00,94.53,94.57,94.39,94.53,5447.0,90.3589,90.3972,90.2251,90.3589,5447.0
2021-07-13 13:30:00,94.53,94.7,94.48,94.7,5288.0,90.3589,90.5214,90.3111,90.5214,5288.0
2021-07-13 14:00:00,94.7,94.76,94.59,94.67,5817.0,90.5214,90.5788,90.4163,90.4928,5817.0
2021-07-13 14:30:00,94.67,94.72,94.49,94.57,12420.0,90.4928,90.5405,90.3207,90.3972,12420.0
2021-07-13 15:00:00,94.64,94.74,94.46,94.58,22724.0,90.4641,90.5597,90.292,90.4067,22724.0
2021-07-13 15:30:00,94.6,94.77,94.55,94.62,136736.0,90.4258,90.5883,90.378,90.445,136736.0
2021-07-14 09:30:00,95.09,95.84,94.76,94.85,7842.0,90.8942,91.6111,90.5788,90.6648,7842.0
2021-07-14 10:00:00,94.81,95.06,94.57,94.74,47711.0,90.6266,90.8655,90.3972,90.5597,47711.0
2021-07-14 10:30:00,94.57,94.83,94.57,94.72,18405.0,90.3972,90.6457,90.3972,90.5405,18405.0
2021-07-14 11:00:00,94.59,94.68,94.34,94.59,9599.0,90.4163,90.5023,90.1773,90.4163,9599.0
2021-07-14 11:30:00,94.49,94.63,94.43,94.46,3667.0,90.3207,90.4545,90.2633,90.292,3667.0
2021-07-14 12:00:00,94.56,94.85,94.56,94.85,2303.0,90.3876,90.6648,90.3876,90.6648,2303.0
2021-07-14 12:30:00,94.97,95.16,94.97,95.08,3547.0,90.7795,90.9611,90.7795,90.8847,3547.0
2021-07-14 13:00:00,95.08,95.1,94.78,94.96,8133.0,90.8847,90.9038,90.5979,90.77,8133.0
2021-07-14 13:30:00,94.99,95.26,94.99,95.24,3260.0,90.7986,91.0567,90.7986,91.0376,3260.0
2021-07-14 14:00:00,95.22,95.31,95.12,95.3,7165.0,91.0185,91.1045,90.9229,91.095,7165.0
2021-07-14 14:30:00,95.32,95.32,95.07,95.08,8326.0,91.1141,91.1141,90.8751,90.8847,8326.0
2021-07-14 15:00:00,95.08,95.21,95.0,95.02,7940.0,90.8847,91.0089,90.8082,90.8273,7940.0
2021-07-14 15:30:00,95.0,95.13,94.91,95.02,75837.0,90.8082,90.9325,90.7222,90.8273,75837.0
2021-07-15 09:30:00,94.32,94.72,93.98,94.72,9496.0,90.1582,90.5405,89.8332,90.5405,9496.0
2021-07-15 10:00:00,94.61,94.93,94.6,94.81,28038.0,90.4354,90.7413,90.4258,90.6266,28038.0
2021-07-15 10:30:00,94.76,95.22,94.76,95.18,8173.0,90.5788,91.0185,90.5788,90.9802,8173.0
2021-07-15 11:00:00,95.03,95.03,94.62,94.85,6559.0,90.8369,90.8369,90.445,90.6648,6559.0
2021-07-15 11:30:00,94.9,95.13,94.81,95.02,6741.0,90.7126,90.9325,90.6266,90.8273,6741.0
2021-07-15 12:00:00,95.06,95.12,94.69,94.77,21102.0,90.8655,90.9229,90.5119,90.5883,21102.0
2021-07-15 12:30:00,94.73,94.84,94.57,94.59,17474.0,90.5501,90.6553,90.3972,90.4163,17474.0
2021-07-15 13:00:00,94.56,94.56,94.16,94.34,39991.0,90.3876,90.3876,90.0053,90.1773,39991.0
2021-07-15 13:30:00,94.31,94.46,94.16,94.2,77006.0,90.1486,90.292,90.0053,90.0435,77006.0
2021-07-15 14:00:00,94.21,94.48,94.03,94.48,15927.0,90.0531,90.3111,89.881,90.3111,15927.0
2021-07-15 14:30:00,94.48,94.63,94.44,94.58,4300.0,90.3111,90.4545,90.2729,90.4067,4300.0
2021-07-15 15:00:00,94.66,94.8,94.6,94.75,10004.0,90.4832,90.617,90.4258,90.5692,10004.0
2021-07-15 15:30:00,94.75,95.07,94.73,95.05,29003.0,90.5692,90.8751,90.5501,90.856,29003.0
2021-07-16 09:30:00,96.01,96.33,95.07,95.57,6857.0,91.7736,92.0795,90.8751,91.353,6857.0
2021-07-16 10:00:00,95.24,95.3,94.91,95.0,10288.0,91.0376,91.095,90.7222,90.8082,10288.0
2021-07-16 10:30:00,94.92,95.18,94.83,95.12,34843.0,90.7317,90.9802,90.6457,90.9229,34843.0
2021-07-16 11:00:00,95.15,95.26,94.85,94.93,72992.0,90.9516,91.0567,90.6648,90.7413,72992.0
2021-07-16 11:30:00,94.85,95.1,94.81,95.09,60353.0,90.6648,90.9038,90.6266,90.8942,60353.0
2021-07-16 12:00:00,95.09,95.09,94.91,95.01,37634.0,90.8942,90.8942,90.7222,90.8178,37634.0
2021-07-16 12:30:00,94.98,95.0,94.82,94.83,8485.0,90.7891,90.8082,90.6361,90.6457,8485.0
2021-07-16 13:00:00,94.81,94.86,94.49,94.5,6824.0,90.6266,90.6744,90.3207,90.3303,6824.0
2021-07-16 13:30:00,94.46,94.51,94.32,94.5,14883.0,90.292,90.3398,90.1582,90.3303,14883.0
2021-07-16 14:00:00,94.49,94.57,94.31,94.46,14530.0,90.3207,90.3972,90.1486,90.292,14530.0
2021-07-16 14:30:00,94.51,94.7,94.48,94.48,16225.0,90.3398,90.5214,90.3111,90.3111,16225.0
2021-07-16 15:00:00,94.51,94.59,94.44,94.53,26168.0,90.3398,90.4163,90.2729,90.3589,26168.0
2021-07-16 15:30:00,94.51,94.56,94.05,94.17,89275.0,90.3398,90.3876,89.9001,90.0148,89275.0
2021-07-19 09:30:00,92.37,92.5,91.65,92.03,53080.0,88.2942,88.4185,87.606,87.9692,53080.0
2021-07-19 10:00:00,91.91,92.17,91.12,91.43,68915.0,87.8545,88.1031,87.0994,87.3957,68915.0
2021-07-19 10:30:00,91.43,92.25,91.42,91.8,8903.0,87.3957,88.1795,87.3862,87.7494,8903.0
2021-07-19 11:00:00,91.76,92.06,91.58,91.9,13445.0,87.7112,87.9979,87.5391,87.845,13445.0
2021-07-19 11:30:00,91.86,92.52,91.82,92.45,19652.0,87.8067,88.4376,87.7685,88.3707,19652.0
2021-07-19 12:00:00,92.47,92.5,92.09,92.16,17792.0,88.3898,88.4185,88.0266,88.0935,17792.0
2021-07-19 12:30:00,92.14,92.38,92.08,92.29,23626.0,88.0744,88.3038,88.017,88.2178,23626.0
2021-07-19 13:00:00,92.33,92.52,92.22,92.33,14788.0,88.256,88.4376,88.1509,88.256,14788.0
2021-07-19 13:30:00,92.27,92.39,91.87,92.01,49456.0,88.1987,88.3134,87.8163,87.9501,49456.0
2021-07-19 14:00:00,91.97,92.29,91.82,91.86,78623.0,87.9119,88.2178,87.7685,87.8067,78623.0
2021-07-19 14:30:00,91.84,91.91,91.47,91.52,30148.0,87.7876,87.8545,87.434,87.4817,30148.0
2021-07-19 15:00:00,91.58,91.87,91.44,91.76,33263.0,87.5391,87.8163,87.4053,87.7112,33263.0
2021-07-19 15:30:00,91.74,92.08,91.71,92.05,85204.0,87.692,88.017,87.6634,87.9884,85204.0
2021-07-20 09:30:00,92.06,94.07,91.96,94.04,10243.0,87.9979,89.9192,87.9023,89.8906,10243.0
2021-07-20 10:00:00,94.13,94.87,93.97,94.63,11728.0,89.9766,90.6839,89.8236,90.4545,11728.0
2021-07-20 10:30:00,94.63,95.13,94.41,95.08,10604.0,90.4545,90.9325,90.2442,90.8847,10604.0
2021-07-20 11:00:00,95.12,95.26,94.64,94.73,30675.0,90.9229,91.0567,90.4641,90.5501,30675.0
2021-07-20 11:30:00,94.75,95.29,94.5,95.29,35087.0,90.5692,91.0854,90.3303,91.0854,35087.0
2021-07-20 12:00:00,95.27,95.64,95.09,95.52,9764.0,91.0663,91.42,90.8942,91.3052,9764.0
2021-07-20 12:30:00,95.54,95.89,95.49,95.7,9258.0,91.3244,91.6589,91.2766,91.4773,9258.0
2021-07-20 13:00:00,95.74,95.79,95.11,95.17,15245.0,91.5155,91.5633,90.9133,90.9707,15245.0
2021-07-20 13:30:00,95.22,95.26,94.93,95.1,13734.0,91.0185,91.0567,90.7413,90.9038,13734.0
2021-07-20 14:00:00,95.14,95.41,95.14,95.27,14459.0,90.942,91.2001,90.942,91.0663,14459.0
2021-07-20 14:30:00,95.3,95.5,95.22,95.26,15703.0,91.095,91.2861,91.0185,91.0567,15703.0
2021-07-20 15:00:00,95.33,95.68,95.23,95.43,15510.0,91.1236,91.4582,91.028,91.2192,15510.0
2021-07-20 15:30:00,95.49,95.5,95.21,95.38,70091.0,91.2766,91.2861,91.0089,91.1714,70091.0
2021-07-21 09:30:00,95.77,96.95,95.77,96.65,4168.0,91.5442,92.6721,91.5442,92.3854,4168.0
2021-07-21 10:00:00,96.87,96.9,96.12,96.12,7244.0,92.5957,92.6244,91.8788,91.8788,7244.0
2021-07-21 10:30:00,95.95,96.46,95.95,96.15,5894.0,91.7163,92.2038,91.7163,91.9074,5894.0
2021-07-21 11:00:00,96.33,96.42,96.0,96.27,3733.0,92.0795,92.1655,91.7641,92.0222,3733.0
2021-07-21 11:30:00,96.26,96.76,96.26,96.51,5033.0,92.0126,92.4905,92.0126,92.2516,5033.0
2021-07-21 12:00:00,96.41,96.56,96.32,96.43,6840.0,92.156,92.2994,92.0699,92.1751,6840.0
2021-07-21 12:30:00,96.35,96.43,96.21,96.21,6581.0,92.0986,92.1751,91.9648,91.9648,6581.0
2021-07-21 13:00:00,96.23,96.4,96.1,96.16,5503.0,91.9839,92.1464,91.8597,91.917,5503.0
2021-07-21 13:30:00,96.22,96.27,96.1,96.14,9715.0,91.9744,92.0222,91.8597,91.8979,9715.0
2021-07-21 14:00:00,96.16,96.19,95.95,96.02,12089.0,91.917,91.9457,91.7163,91.7832,12089.0
2021-07-21 14:30:00,96.03,96.17,95.96,96.1,43061.0,91.7927,91.9266,91.7258,91.8597,43061.0
2021-07-21 15:00:00,96.08,96.16,95.95,95.95,19865.0,91.8405,91.917,91.7163,91.7163,19865.0
2021-07-21 15:30:00,96.05,96.39,96.0,96.29,25151.0,91.8119,92.1369,91.7641,92.0413,25151.0
2021-07-22 09:30:00,96.16,96.35,95.43,95.65,4373.0,91.917,92.0986,91.2192,91.4295,4373.0
2021-07-22 10:00:00,95.49,95.96,95.44,95.57,29369.0,91.2766,91.7258,91.2288,91.353,29369.0
2021-07-22 10:30:00,95.71,95.81,95.6,95.76,8270.0,91.4869,91.5825,91.3817,91.5347,8270.0
2021-07-22 11:00:00,95.68,95.88,95.55,95.81,11289.0,91.4582,91.6494,91.3339,91.5825,11289.0
2021-07-22 11:30:00,95.88,95.95,95.55,95.61,9871.0,91.6494,91.7163,91.3339,91.3913,9871.0
2021-07-22 12:00:00,95.56,95.81,95.55,95.8,16727.0,91.3435,91.5825,91.3339,91.5729,16727.0
2021-07-22 12:30:00,95.8,95.96,95.76,95.91,4282.0,91.5729,91.7258,91.5347,91.678,4282.0
2021-07-22 13:00:00,95.95,96.04,95.82,95.82,2926.0,91.7163,91.8023,91.592,91.592,2926.0
2021-07-22 13:30:00,95.82,95.94,95.82,95.94,2997.0,91.592,91.7067,91.592,91.7067,2997.0
2021-07-22 14:00:00,96.03,96.23,96.02,96.23,4594.0,91.7927,91.9839,91.7832,91.9839,4594.0
2021-07-22 14:30:00,96.24,96.54,96.18,96.5,6714.0,91.9935,92.2802,91.9361,92.242,6714.0
2021-07-22 15:00:00,96.57,96.6,96.09,96.09,10252.0,92.3089,92.3376,91.8501,91.8501,10252.0
2021-07-22 15:30:00,96.05,96.22,95.89,96.18,36421.0,91.8119,91.9744,91.6589,91.9361,36421.0
2021-07-23 09:30:00,97.13,97.19,96.44,96.45,3478.0,92.8442,92.9016,92.1847,92.1942,3478.0
2021-07-23 10:00:00,96.52,96.71,96.18,96.51,7151.0,92.2611,92.4427,91.9361,92.2516,7151.0
2021-07-23 10:30:00,96.46,96.68,96.46,96.66,3111.0,92.2038,92.4141,92.2038,92.3949,3111.0
2021-07-23 11:00:00,96.72,96.83,96.39,96.53,4189.0,92.4523,92.5574,92.1369,92.2707,4189.0
2021-07-23 11:30:00,96.65,96.71,96.23,96.23,5899.0,92.3854,92.4427,91.9839,91.9839,5899.0
2021-07-23 12:00:00,96.27,96.37,96.21,96.29,10508.0,92.0222,92.1177,91.9648,92.0413,10508.0
2021-07-23 12:30:00,96.24,96.31,96.13,96.2,8024.0,91.9935,92.0604,91.8883,91.9552,8024.0
2021-07-23 13:00:00,96.2,96.29,96.13,96.25,11508.0,91.9552,92.0413,91.8883,92.003,11508.0
2021-07-23 13:30:00,96.21,96.46,96.16,96.36,10986.0,91.9648,92.2038,91.917,92.1082,10986.0
2021-07-23 14:00:00,96.36,96.36,96.16,96.22,15425.0,92.1082,92.1082,91.917,91.9744,15425.0
2021-07-23 14:30:00,96.21,96.36,96.17,96.34,42578.0,91.9648,92.1082,91.9266,92.0891,42578.0
2021-07-23 15:00:00,96.36,96.48,96.31,96.48,13652.0,92.1082,92.2229,92.0604,92.2229,13652.0
2021-07-23 15:30:00,96.56,96.74,96.48,96.58,35045.0,92.2994,92.4714,92.2229,92.3185,35045.0
2021-07-26 09:30:00,96.95,97.53,96.22,96.8,1717.0,92.6721,93.2266,91.9744,92.5288,1717.0
2021-07-26 10:00:00,96.67,96.75,96.13,96.25,3510.0,92.4045,92.481,91.8883,92.003,3510.0
2021-07-26 10:30:00,96.32,96.55,96.02,96.45,5228.0,92.0699,92.2898,91.7832,92.1942,5228.0
2021-07-26 11:00:00,96.4,96.67,96.32,96.63,3969.0,92.1464,92.4045,92.0699,92.3663,3969.0
2021-07-26 11:30:00,96.61,96.73,96.48,96.52,4890.0,92.3472,92.4619,92.2229,92.2611,4890.0
2021-07-26 12:00:00,96.49,96.67,96.32,96.59,4810.0,92.2324,92.4045,92.0699,92.328,4810.0
2021-07-26 12:30:00,96.7,96.75,96.54,96.55,3866.0,92.4332,92.481,92.2802,92.2898,3866.0
2021-07-26 13:00:00,96.54,96.64,96.43,96.48,4412.0,92.2802,92.3758,92.1751,92.2229,4412.0
2021-07-26 13:30:00,96.5,96.71,96.43,96.69,5180.0,92.242,92.4427,92.1751,92.4236,5180.0
2021-07-26 14:00:00,96.73,96.82,96.65,96.78,3489.0,92.4619,92.5479,92.3854,92.5097,3489.0
2021-07-26 14:30:00,96.83,96.84,96.75,96.8,5881.0,92.5574,92.567,92.481,92.5288,5881.0
2021-07-26 15:00:00,96.8,96.94,96.8,96.9,2298.0,92.5288,92.6626,92.5288,92.6244,2298.0
2021-07-26 15:30:00,96.92,97.03,96.87,96.96,32872.0,92.6435,92.7486,92.5957,92.6817,32872.0
2021-07-27 09:30:00,96.49,96.64,95.76,96.64,5443.0,92.2324,92.3758,91.5347,92.3758,5443.0
2021-07-27 10:00:00,96.78,96.96,96.59,96.81,1035.0,92.5097,92.6817,92.328,92.5383,1035.0
2021-07-27 10:30:00,96.92,97.44,96.92,97.44,2702.0,92.6435,93.1405,92.6435,93.1405,2702.0
2021-07-27 11:00:00,97.21,97.39,96.78,96.79,5981.0,92.9207,93.0927,92.5097,92.5192,5981.0
2021-07-27 11:30:00,96.68,96.71,96.26,96.49,17016.0,92.4141,92.4427,92.0126,92.2324,17016.0
2021-07-27 12:00:00,96.31,96.39,96.08,96.39,19196.0,92.0604,92.1369,91.8405,92.1369,19196.0
2021-07-27 12:30:00,96.31,96.51,96.27,96.42,3693.0,92.0604,92.2516,92.0222,92.1655,3693.0
2021-07-27 13:00:00,96.35,96.67,96.31,96.36,8727.0,92.0986,92.4045,92.0604,92.1082,8727.0
2021-07-27 13:30:00,96.35,96.52,96.23,96.46,4209.0,92.0986,92.2611,91.9839,92.2038,4209.0
2021-07-27 14:00:00,96.53,96.63,96.47,96.49,1943.0,92.2707,92.3663,92.2133,92.2324,1943.0
2021-07-27 14:30:00,96.51,96.56,96.41,96.56,4332.0,92.2516,92.2994,92.156,92.2994,4332.0
2021-07-27 15:00:00,96.48,96.62,96.46,96.62,7810.0,92.2229,92.3567,92.2038,92.3567,7810.0
2021-07-27 15:30:00,96.6,96.89,96.57,96.71,24814.0,92.3376,92.6148,92.3089,92.4427,24814.0
2021-07-28 09:30:00,96.8,96.97,95.94,96.29,5708.0,92.5288,92.6913,91.7067,92.0413,5708.0
2021-07-28 10:00:00,96.25,96.32,95.31,95.6,12253.0,92.003,92.0699,91.1045,91.3817,12253.0
2021-07-28 10:30:00,95.48,96.12,95.47,96.12,37824.0,91.267,91.8788,91.2575,91.8788,37824.0
2021-07-28 11:00:00,96.0,96.05,95.87,95.98,7647.0,91.7641,91.8119,91.6398,91.745,7647.0
2021-07-28 11:30:00,95.98,96.44,95.88,96.31,11448.0,91.745,92.1847,91.6494,92.0604,11448.0
2021-07-28 12:00:00,96.37,96.45,96.05,96.05,8716.0,92.1177,92.1942,91.8119,91.8119,8716.0
2021-07-28 12:30:00,96.09,96.21,95.99,96.09,3480.0,91.8501,91.9648,91.7545,91.8501,3480.0
2021-07-28 13:00:00,96.13,96.18,96.07,96.13,2588.0,91.8883,91.9361,91.831,91.8883,2588.0
2021-07-28 13:30:00,96.16,96.28,96.11,96.11,3173.0,91.917,92.0317,91.8692,91.8692,3173.0
2021-07-28 14:00:00,96.07,96.53,96.01,96.49,7515.0,91.831,92.2707,91.7736,92.2324,7515.0
2021-07-28 14:30:00,96.5,96.74,96.41,96.63,11052.0,92.242,92.4714,92.156,92.3663,11052.0
2021-07-28 15:00:00,96.64,96.72,96.32,96.45,10726.0,92.3758,92.4523,92.0699,92.1942,10726.0
2021-07-28 15:30:00,96.58,96.64,96.21,96.21,35674.0,92.3185,92.3758,91.9648,91.9648,35674.0
2021-07-29 09:30:00,97.14,97.14,96.59,97.04,4018.0,92.8538,92.8538,92.328,92.7582,4018.0
2021-07-29 10:00:00,97.11,97.54,97.04,97.46,6685.0,92.8251,93.2361,92.7582,93.1596,6685.0
2021-07-29 10:30:00,97.42,97.7,97.38,97.59,6757.0,93.1214,93.3891,93.0832,93.2839,6757.0
2021-07-29 11:00:00,97.59,97.59,97.29,97.34,3103.0,93.2839,93.2839,92.9971,93.0449,3103.0
2021-07-29 11:30:00,97.35,97.68,97.34,97.61,8433.0,93.0545,93.3699,93.0449,93.303,8433.0
2021-07-29 12:00:00,97.56,97.68,97.48,97.62,5093.0,93.2552,93.3699,93.1788,93.3126,5093.0
2021-07-29 12:30:00,97.64,97.71,97.55,97.69,5777.0,93.3317,93.3986,93.2457,93.3795,5777.0
2021-07-29 13:00:00,97.7,97.88,97.67,97.88,3066.0,93.3891,93.5611,93.3604,93.5611,3066.0
2021-07-29 13:30:00,97.88,97.88,97.75,97.78,4145.0,93.5611,93.5611,93.4369,93.4655,4145.0
2021-07-29 14:00:00,97.75,97.84,97.65,97.75,4288.0,93.4369,93.5229,93.3413,93.4369,4288.0
2021-07-29 14:30:00,97.78,97.97,97.76,97.88,17837.0,93.4655,93.6471,93.4464,93.5611,17837.0
2021-07-29 15:00:00,97.87,97.87,97.6,97.74,8489.0,93.5516,93.5516,93.2935,93.4273,8489.0
2021-07-29 15:30:00,97.76,97.76,97.38,97.56,40650.0,93.4464,93.4464,93.0832,93.2552,40650.0
2021-07-30 09:30:00,97.16,97.85,97.09,97.76,2910.0,92.8729,93.5324,92.806,93.4464,2910.0
2021-07-30 10:00:00,97.68,97.91,97.32,97.36,4093.0,93.3699,93.5898,93.0258,93.0641,4093.0
2021-07-30 10:30:00,97.29,97.39,96.92,96.94,15214.0,92.9971,93.0927,92.6435,92.6626,15214.0
2021-07-30 11:00:00,96.92,97.21,96.88,97.02,21396.0,92.6435,92.9207,92.6052,92.7391,21396.0
2021-07-30 11:30:00,97.07,97.14,96.88,97.02,7576.0,92.7869,92.8538,92.6052,92.7391,7576.0
2021-07-30 12:00:00,97.03,97.2,96.91,97.09,17121.0,92.7486,92.9111,92.6339,92.806,17121.0
2021-07-30 12:30:00,97.14,97.35,97.1,97.13,10081.0,92.8538,93.0545,92.8155,92.8442,10081.0
2021-07-30 13:00:00,97.17,97.63,97.14,97.49,17126.0,92.8824,93.3221,92.8538,93.1883,17126.0
2021-07-30 13:30:00,97.48,97.59,97.41,97.54,6880.0,93.1788,93.2839,93.1119,93.2361,6880.0
2021-07-30 14:00:00,97.57,97.77,97.47,97.47,12919.0,93.2648,93.456,93.1692,93.1692,12919.0
2021-07-30 14:30:00,97.48,97.6,97.35,97.58,12339.0,93.1788,93.2935,93.0545,93.2744,12339.0
2021-07-30 15:00:00,97.55,97.76,97.54,97.64,11282.0,93.2457,93.4464,93.2361,93.3317,11282.0
2021-07-30 15:30:00,97.64,97.99,97.54,97.94,93174.0,93.3317,93.6663,93.2361,93.6185,93174.0
2021-08-02 09:30:00,98.06,99.45,97.73,98.49,15264.0,93.7332,95.0618,93.4177,94.1442,15264.0
2021-08-02 10:00:00,98.24,98.48,98.03,98.21,7050.0,93.9052,94.1346,93.7045,93.8766,7050.0
2021-08-02 10:30:00,98.12,98.29,97.67,97.75,3830.0,93.7905,93.953,93.3604,93.4369,3830.0
2021-08-02 11:00:00,97.7,97.76,97.5,97.65,4921.0,93.3891,93.4464,93.1979,93.3413,4921.0
2021-08-02 11:30:00,97.61,97.72,97.22,97.22,6214.0,93.303,93.4082,92.9302,92.9302,6214.0
2021-08-02 12:00:00,97.18,97.18,96.94,97.09,9406.0,92.892,92.892,92.6626,92.806,9406.0
2021-08-02 12:30:00,97.18,97.33,97.14,97.19,5293.0,92.892,93.0354,92.8538,92.9016,5293.0
2021-08-02 13:00:00,97.3,97.34,97.18,97.29,10104.0,93.0067,93.0449,92.892,92.9971,10104.0
2021-08-02 13:30:00,97.25,97.32,97.09,97.18,4170.0,92.9589,93.0258,92.806,92.892,4170.0
2021-08-02 14:00:00,97.17,97.46,97.13,97.24,6331.0,92.8824,93.1596,92.8442,92.9494,6331.0
2021-08-02 14:30:00,97.22,97.22,97.0,97.03,6777.0,92.9302,92.9302,92.7199,92.7486,6777.0
2021-08-02 15:00:00,96.98,97.01,96.74,96.84,36514.0,92.7008,92.7295,92.4714,92.567,36514.0
2021-08-02 15:30:00,96.9,97.02,96.69,96.88,93280.0,92.6244,92.7391,92.4236,92.6052,93280.0
2021-08-03 09:30:00,96.92,96.93,95.82,96.25,15372.0,92.6435,92.653,91.592,92.003,15372.0
2021-08-03 10:00:00,96.58,97.42,96.48,97.39,7439.0,92.3185,93.1214,92.2229,93.0927,7439.0
2021-08-03 10:30:00,97.34,97.65,97.3,97.48,4139.0,93.0449,93.3413,93.0067,93.1788,4139.0
2021-08-03 11:00:00,97.38,97.56,97.21,97.46,21719.0,93.0832,93.2552,92.9207,93.1596,21719.0
2021-08-03 11:30:00,97.46,97.83,97.3,97.59,7743.0,93.1596,93.5133,93.0067,93.2839,7743.0
2021-08-03 12:00:00,97.59,97.68,97.47,97.58,7826.0,93.2839,93.3699,93.1692,93.2744,7826.0
2021-08-03 12:30:00,97.59,98.0,97.53,97.89,11666.0,93.2839,93.6758,93.2266,93.5707,11666.0
2021-08-03 13:00:00,97.89,98.3,97.82,98.2,12274.0,93.5707,93.9626,93.5038,93.867,12274.0
2021-08-03 13:30:00,98.11,98.39,98.02,98.37,8458.0,93.781,94.0486,93.6949,94.0295,8458.0
2021-08-03 14:00:00,98.34,98.45,98.28,98.41,11803.0,94.0008,94.106,93.9435,94.0677,11803.0
2021-08-03 14:30:00,98.39,98.56,98.29,98.38,14694.0,94.0486,94.2111,93.953,94.0391,14694.0
2021-08-03 15:00:00,98.35,98.59,98.35,98.56,14782.0,94.0104,94.2398,94.0104,94.2111,14782.0
2021-08-03 15:30:00,98.57,98.65,98.05,98.26,54248.0,94.2207,94.2971,93.7236,93.9243,54248.0
2021-08-04 09:30:00,97.48,97.78,97.13,97.14,34622.0,93.1788,93.4655,92.8442,92.8538,34622.0
2021-08-04 10:00:00,97.75,98.09,97.74,97.9,3548.0,93.4369,93.7618,93.4273,93.5802,3548.0
2021-08-04 10:30:00,97.92,97.98,97.68,97.88,1251.0,93.5993,93.6567,93.3699,93.5611,1251.0
2021-08-04 11:00:00,97.88,97.88,97.44,97.44,1402.0,93.5611,93.5611,93.1405,93.1405,1402.0
2021-08-04 11:30:00,97.34,97.43,97.07,97.07,8373.0,93.0449,93.131,92.7869,92.7869,8373.0
2021-08-04 12:00:00,97.07,97.36,97.07,97.09,2561.0,92.7869,93.0641,92.7869,92.806,2561.0
2021-08-04 12:30:00,97.14,97.25,96.96,97.15,22727.0,92.8538,92.9589,92.6817,92.8633,22727.0
2021-08-04 13:00:00,97.13,97.2,96.98,96.98,19179.0,92.8442,92.9111,92.7008,92.7008,19179.0
2021-08-04 13:30:00,96.98,97.03,96.9,96.97,8240.0,92.7008,92.7486,92.6244,92.6913,8240.0
2021-08-04 14:00:00,97.0,97.1,96.98,97.06,16665.0,92.7199,92.8155,92.7008,92.7773,16665.0
2021-08-04 14:30:00,97.01,97.1,96.89,97.04,26869.0,92.7295,92.8155,92.6148,92.7582,26869.0
2021-08-04 15:00:00,97.04,97.09,96.97,97.02,11192.0,92.7582,92.806,92.6913,92.7391,11192.0
2021-08-04 15:30:00,97.0,97.47,96.93,97.11,73451.0,92.7199,93.1692,92.653,92.8251,73451.0
2021-08-05 09:30:00,97.8,98.38,97.31,98.38,14485.0,93.4846,94.0391,93.0163,94.0391,14485.0
2021-08-05 10:00:00,98.42,98.5,97.96,98.22,13180.0,94.0773,94.1538,93.6376,93.8861,13180.0
2021-08-05 10:30:00,98.24,98.43,97.96,98.43,5116.0,93.9052,94.0868,93.6376,94.0868,5116.0
2021-08-05 11:00:00,98.37,98.7,98.29,98.7,4050.0,94.0295,94.3449,93.953,94.3449,4050.0
2021-08-05 11:30:00,98.71,98.71,97.76,97.9,8632.0,94.3545,94.3545,93.4464,93.5802,8632.0
2021-08-05 12:00:00,97.9,98.06,97.83,98.02,9114.0,93.5802,93.7332,93.5133,93.6949,9114.0
2021-08-05 12:30:00,97.98,98.0,97.85,97.99,6479.0,93.6567,93.6758,93.5324,93.6663,6479.0
2021-08-05 13:00:00,98.11,98.11,97.97,98.0,4278.0,93.781,93.781,93.6471,93.6758,4278.0
2021-08-05 13:30:00,98.04,98.11,97.93,98.08,7497.0,93.7141,93.781,93.6089,93.7523,7497.0
2021-08-05 14:00:00,98.05,98.05,97.94,97.97,3996.0,93.7236,93.7236,93.6185,93.6471,3996.0
2021-08-05 14:30:00,97.99,98.01,97.73,97.75,37236.0,93.6663,93.6854,93.4177,93.4369,37236.0
2021-08-05 15:00:00,97.77,97.87,97.67,97.77,13682.0,93.456,93.5516,93.3604,93.456,13682.0
2021-08-05 15:30:00,97.78,98.03,97.48,98.03,94419.0,93.4655,93.7045,93.1788,93.7045,94419.0
2021-08-06 09:30:00,98.79,99.77,96.11,96.5,25755.0,94.431,95.3677,91.8692,92.242,25755.0
2021-08-06 10:00:00,96.79,97.62,96.37,97.4,20091.0,92.5192,93.3126,92.1177,93.1023,20091.0
2021-08-06 10:30:00,97.36,97.95,96.54,97.58,8267.0,93.0641,93.628,92.2802,93.2744,8267.0
2021-08-06 11:00:00,97.79,97.97,97.27,97.77,6978.0,93.4751,93.6471,92.978,93.456,6978.0
2021-08-06 11:30:00,97.65,97.78,97.44,97.68,4990.0,93.3413,93.4655,93.1405,93.3699,4990.0
2021-08-06 12:00:00,97.68,97.78,97.49,97.49,6759.0,93.3699,93.4655,93.1883,93.1883,6759.0
2021-08-06 12:30:00,97.49,97.74,97.33,97.45,6972.0,93.1883,93.4273,93.0354,93.1501,6972.0
2021-08-06 13:00:00,97.5,97.63,97.47,97.56,8295.0,93.1979,93.3221,93.1692,93.2552,8295.0
2021-08-06 13:30:00,97.54,97.54,97.29,97.43,9412.0,93.2361,93.2361,92.9971,93.131,9412.0
2021-08-06 14:00:00,97.46,97.78,97.45,97.52,20508.0,93.1596,93.4655,93.1501,93.217,20508.0
2021-08-06 14:30:00,97.57,97.72,97.33,97.4,14104.0,93.2648,93.4082,93.0354,93.1023,14104.0
2021-08-06 15:00:00,97.44,97.6,97.44,97.5,22427.0,93.1405,93.2935,93.1405,93.1979,22427.0
2021-08-06 15:30:00,97.53,97.94,97.3,97.75,163380.0,93.2266,93.6185,93.0067,93.4369,163380.0
2021-08-09 09:30:00,97.61,97.61,96.66,96.83,6696.0,93.303,93.303,92.3949,92.5574,6696.0
2021-08-09 10:00:00,96.84,97.32,96.66,96.99,36617.0,92.567,93.0258,92.3949,92.7104,36617.0
2021-08-09 10:30:00,96.99,97.31,96.75,97.31,20762.0,92.7104,93.0163,92.481,93.0163,20762.0
2021-08-09 11:00:00,97.23,97.37,96.85,97.31,311509.0,92.9398,93.0736,92.5766,93.0163,311509.0
2021-08-09 11:30:00,97.23,97.67,97.09,97.56,9170.0,92.9398,93.3604,92.806,93.2552,9170.0
2021-08-09 12:00:00,97.73,97.73,97.11,97.16,15632.0,93.4177,93.4177,92.8251,92.8729,15632.0
2021-08-09 12:30:00,97.09,97.19,96.95,97.12,13844.0,92.806,92.9016,92.6721,92.8346,13844.0
2021-08-09 13:00:00,97.08,97.14,96.86,97.0,29778.0,92.7964,92.8538,92.5861,92.7199,29778.0
2021-08-09 13:30:00,97.0,97.1,96.94,97.06,12795.0,92.7199,92.8155,92.6626,92.7773,12795.0
2021-08-09 14:00:00,97.04,97.45,97.04,97.45,8291.0,92.7582,93.1501,92.7582,93.1501,8291.0
2021-08-09 14:30:00,97.46,97.52,97.28,97.34,6851.0,93.1596,93.217,92.9876,93.0449,6851.0
2021-08-09 15:00:00,97.34,97.48,97.2,97.23,17662.0,93.0449,93.1788,92.9111,92.9398,17662.0
2021-08-09 15:30:00,97.2,97.34,97.05,97.06,112808.0,92.9111,93.0449,92.7677,92.7773,112808.0
2021-08-10 09:30:00,96.98,97.2,96.5,96.77,19707.0,92.7008,92.9111,92.242,92.5001,19707.0
2021-08-10 10:00:00,96.77,97.86,96.76,97.86,60153.0,92.5001,93.542,92.4905,93.542,60153.0
2021-08-10 10:30:00,97.87,98.22,97.64,98.15,15339.0,93.5516,93.8861,93.3317,93.8192,15339.0
2021-08-10 11:00:00,98.14,98.61,98.14,98.61,13128.0,93.8096,94.2589,93.8096,94.2589,13128.0
2021-08-10 11:30:00,98.69,98.77,98.53,98.58,10350.0,94.3354,94.4118,94.1824,94.2302,10350.0
2021-08-10 12:00:00,98.58,98.58,98.13,98.22,13101.0,94.2302,94.2302,93.8001,93.8861,13101.0
2021-08-10 12:30:00,98.31,98.31,98.07,98.24,9203.0,93.9721,93.9721,93.7427,93.9052,9203.0
2021-08-10 13:00:00,98.24,98.68,98.21,98.63,18888.0,93.9052,94.3258,93.8766,94.278,18888.0
2021-08-10 13:30:00,98.61,98.82,98.35,98.5,55425.0,94.2589,94.4596,94.0104,94.1538,55425.0
2021-08-10 14:00:00,98.53,98.57,98.15,98.39,13497.0,94.1824,94.2207,93.8192,94.0486,13497.0
2021-08-10 14:30:00,98.34,98.52,98.34,98.41,9556.0,94.0008,94.1729,94.0008,94.0677,9556.0
2021-08-10 15:00:00,98.4,98.44,98.19,98.44,15146.0,94.0582,94.0964,93.8574,94.0964,15146.0
2021-08-10 15:30:00,98.43,98.5,98.28,98.4,90085.0,94.0868,94.1538,93.9435,94.0582,90085.0
2021-08-11 09:30:00,98.5,99.24,97.88,98.87,14051.0,94.1538,94.8611,93.5611,94.5074,14051.0
2021-08-11 10:00:00,98.95,99.0,98.4,98.75,16316.0,94.5839,94.6317,94.0582,94.3927,16316.0
2021-08-11 10:30:00,98.81,99.05,98.58,99.05,13239.0,94.4501,94.6795,94.2302,94.6795,13239.0
2021-08-11 11:00:00,99.05,99.45,99.0,99.28,40774.0,94.6795,95.0618,94.6317,94.8993,40774.0
2021-08-11 11:30:00,99.31,99.42,98.86,98.87,16469.0,94.928,95.0332,94.4979,94.5074,16469.0
2021-08-11 12:00:00,98.86,99.27,98.83,99.22,9540.0,94.4979,94.8898,94.4692,94.842,9540.0
2021-08-11 12:30:00,99.22,99.46,99.1,99.16,10204.0,94.842,95.0714,94.7273,94.7846,10204.0
2021-08-11 13:00:00,99.16,99.49,99.06,99.45,13546.0,94.7846,95.1001,94.689,95.0618,13546.0
2021-08-11 13:30:00,99.45,99.65,99.45,99.49,10467.0,95.0618,95.253,95.0618,95.1001,10467.0
2021-08-11 14:00:00,99.49,99.52,99.24,99.32,11785.0,95.1001,95.1288,94.8611,94.9376,11785.0
2021-08-11 14:30:00,99.36,99.36,99.16,99.33,14786.0,94.9758,94.9758,94.7846,94.9471,14786.0
2021-08-11 15:00:00,99.37,99.52,99.33,99.42,13473.0,94.9854,95.1288,94.9471,95.0332,13473.0
2021-08-11 15:30:00,99.42,99.49,99.18,99.49,43422.0,95.0332,95.1001,94.8038,95.1001,43422.0
2021-08-12 09:30:00,99.29,99.76,98.59,99.28,10619.0,94.9089,95.3582,94.2398,94.8993,10619.0
2021-08-12 10:00:00,99.54,99.56,99.23,99.56,25623.0,95.1479,95.167,94.8515,95.167,25623.0
2021-08-12 10:30:00,99.6,99.67,99.35,99.35,12041.0,95.2052,95.2721,94.9663,94.9663,12041.0
2021-08-12 11:00:00,99.35,99.42,98.95,99.42,13511.0,94.9663,95.0332,94.5839,95.0332,13511.0
2021-08-12 11:30:00,99.42,99.42,99.0,99.1,14846.0,95.0332,95.0332,94.6317,94.7273,14846.0
2021-08-12 12:00:00,99.16,99.58,99.16,99.38,15135.0,94.7846,95.1861,94.7846,94.9949,15135.0
2021-08-12 12:30:00,99.41,99.57,99.39,99.43,9619.0,95.0236,95.1765,95.0045,95.0427,9619.0
2021-08-12 13:00:00,99.43,99.43,99.28,99.31,8474.0,95.0427,95.0427,94.8993,94.928,8474.0
2021-08-12 13:30:00,99.3,99.37,99.22,99.32,10932.0,94.9185,94.9854,94.842,94.9376,10932.0
2021-08-12 14:00:00,99.25,99.33,99.19,99.26,8564.0,94.8707,94.9471,94.8133,94.8802,8564.0
2021-08-12 14:30:00,99.25,99.37,99.18,99.31,12731.0,94.8707,94.9854,94.8038,94.928,12731.0
2021-08-12 15:00:00,99.32,99.32,99.11,99.11,9635.0,94.9376,94.9376,94.7368,94.7368,9635.0
2021-08-12 15:30:00,99.11,99.24,99.05,99.05,32408.0,94.7368,94.8611,94.6795,94.6795,32408.0
2021-08-13 09:30:00,99.06,99.06,98.55,98.75,5897.0,94.689,94.689,94.2016,94.3927,5897.0
2021-08-13 10:00:00,98.7,98.73,98.5,98.67,8596.0,94.3449,94.3736,94.1538,94.3163,8596.0
2021-08-13 10:30:00,98.62,98.75,98.53,98.71,5510.0,94.2685,94.3927,94.1824,94.3545,5510.0
2021-08-13 11:00:00,98.75,98.84,98.68,98.79,6093.0,94.3927,94.4788,94.3258,94.431,6093.0
2021-08-13 11:30:00,98.81,98.85,98.62,98.68,6502.0,94.4501,94.4883,94.2685,94.3258,6502.0
2021-08-13 12:00:00,98.64,98.64,98.5,98.55,4500.0,94.2876,94.2876,94.1538,94.2016,4500.0
2021-08-13 12:30:00,98.55,98.61,98.31,98.34,5516.0,94.2016,94.2589,93.9721,94.0008,5516.0
2021-08-13 13:00:00,98.32,98.51,98.32,98.45,18366.0,93.9817,94.1633,93.9817,94.106,18366.0
2021-08-13 13:30:00,98.51,98.68,98.46,98.64,4010.0,94.1633,94.3258,94.1155,94.2876,4010.0
2021-08-13 14:00:00,98.64,98.64,98.48,98.48,5763.0,94.2876,94.2876,94.1346,94.1346,5763.0
2021-08-13 14:30:00,98.5,98.51,98.21,98.3,36474.0,94.1538,94.1633,93.8766,93.9626,36474.0
2021-08-13 15:00:00,98.31,98.33,98.19,98.2,25742.0,93.9721,93.9913,93.8574,93.867,25742.0
2021-08-13 15:30:00,98.18,98.35,98.17,98.2,48195.0,93.8479,94.0104,93.8383,93.867,48195.0
2021-08-16 09:30:00,97.97,97.97,96.94,97.34,7163.0,93.6471,93.6471,92.6626,93.0449,7163.0
2021-08-16 10:00:00,97.11,98.29,97.11,98.28,4585.0,92.8251,93.953,92.8251,93.9435,4585.0
2021-08-16 10:30:00,98.37,98.39,97.9,98.0,6016.0,94.0295,94.0486,93.5802,93.6758,6016.0
2021-08-16 11:00:00,98.11,98.27,97.91,98.25,21186.0,93.781,93.9339,93.5898,93.9148,21186.0
2021-08-16 11:30:00,98.25,98.34,98.17,98.27,20184.0,93.9148,94.0008,93.8383,93.9339,20184.0
2021-08-16 12:00:00,98.22,98.25,98.08,98.2,4150.0,93.8861,93.9148,93.7523,93.867,4150.0
2021-08-16 12:30:00,98.19,98.31,98.15,98.21,4035.0,93.8574,93.9721,93.8192,93.8766,4035.0
2021-08-16 13:00:00,98.22,98.35,98.11,98.34,19887.0,93.8861,94.0104,93.781,94.0008,19887.0
2021-08-16 13:30:00,98.27,98.31,98.12,98.22,7505.0,93.9339,93.9721,93.7905,93.8861,7505.0
2021-08-16 14:00:00,98.18,98.24,98.01,98.01,5653.0,93.8479,93.9052,93.6854,93.6854,5653.0
2021-08-16 14:30:00,98.02,98.16,97.93,98.09,9998.0,93.6949,93.8288,93.6089,93.7618,9998.0
2021-08-16 15:00:00,98.09,98.37,98.09,98.19,14218.0,93.7618,94.0295,93.7618,93.8574,14218.0
2021-08-16 15:30:00,98.21,98.3,97.98,98.27,57536.0,93.8766,93.9626,93.6567,93.9339,57536.0
2021-08-17 09:30:00,97.95,97.95,97.22,97.29,6460.0,93.628,93.628,92.9302,92.9971,6460.0
2021-08-17 10:00:00,97.1,97.6,96.7,97.56,15834.0,92.8155,93.2935,92.4332,93.2552,15834.0
2021-08-17 10:30:00,97.51,97.64,97.06,97.23,59168.0,93.2074,93.3317,92.7773,92.9398,59168.0
2021-08-17 11:00:00,97.25,97.26,96.79,96.98,32148.0,92.9589,92.9685,92.5192,92.7008,32148.0
2021-08-17 11:30:00,96.95,97.43,96.9,97.3,32223.0,92.6721,93.131,92.6244,93.0067,32223.0
2021-08-17 12:00:00,97.31,97.4,96.94,97.07,22999.0,93.0163,93.1023,92.6626,92.7869,22999.0
2021-08-17 12:30:00,96.99,97.0,96.38,96.45,17969.0,92.7104,92.7199,92.1273,92.1942,17969.0
2021-08-17 13:00:00,96.49,96.77,96.43,96.74,4099.0,92.2324,92.5001,92.1751,92.4714,4099.0
2021-08-17 13:30:00,96.69,96.75,96.48,96.75,3124.0,92.4236,92.481,92.2229,92.481,3124.0
2021-08-17 14:00:00,96.78,96.86,96.69,96.71,4495.0,92.5097,92.5861,92.4236,92.4427,4495.0
2021-08-17 14:30:00,96.65,97.06,96.6,97.01,17259.0,92.3854,92.7773,92.3376,92.7295,17259.0
2021-08-17 15:00:00,97.15,97.17,96.95,97.05,6387.0,92.8633,92.8824,92.6721,92.7677,6387.0
2021-08-17 15:30:00,97.12,97.53,96.97,97.53,44964.0,92.8346,93.2266,92.6913,93.2266,44964.0
2021-08-18 09:30:00,96.88,97.25,96.63,97.2,6350.0,92.6052,92.9589,92.3663,92.9111,6350.0
2021-08-18 10:00:00,97.22,97.31,96.99,97.26,7944.0,92.9302,93.0163,92.7104,92.9685,7944.0
2021-08-18 10:30:00,97.14,97.15,96.68,96.76,14555.0,92.8538,92.8633,92.4141,92.4905,14555.0
2021-08-18 11:00:00,96.7,96.91,96.69,96.82,5320.0,92.4332,92.6339,92.4236,92.5479,5320.0
2021-08-18 11:30:00,96.81,97.03,96.81,96.89,8859.0,92.5383,92.7486,92.5383,92.6148,8859.0
2021-08-18 12:00:00,96.92,96.99,96.75,96.86,10735.0,92.6435,92.7104,92.481,92.5861,10735.0
2021-08-18 12:30:00,96.82,96.88,96.74,96.86,18064.0,92.5479,92.6052,92.4714,92.5861,18064.0
2021-08-18 13:00:00,96.86,96.99,96.82,96.94,17028.0,92.5861,92.7104,92.5479,92.6626,17028.0
2021-08-18 13:30:00,96.94,97.29,96.94,97.27,7351.0,92.6626,92.9971,92.6626,92.978,7351.0
2021-08-18 14:00:00,97.29,97.53,97.06,97.38,11396.0,92.9971,93.2266,92.7773,93.0832,11396.0
2021-08-18 14:30:00,97.44,97.54,97.26,97.39,11233.0,93.1405,93.2361,92.9685,93.0927,11233.0
2021-08-18 15:00:00,97.37,97.59,97.19,97.23,25887.0,93.0736,93.2839,92.9016,92.9398,25887.0
2021-08-18 15:30:00,97.22,97.28,96.39,96.4,119327.0,92.9302,92.9876,92.1369,92.1464,119327.0
2021-08-19 09:30:00,95.56,95.81,95.31,95.7,11761.0,91.3435,91.5825,91.1045,91.4773,11761.0
2021-08-19 10:00:00,95.7,95.8,95.4,95.4,15287.0,91.4773,91.5729,91.1905,91.1905,15287.0
2021-08-19 10:30:00,95.4,95.4,94.6,94.97,5333.0,91.1905,91.1905,90.4258,90.7795,5333.0
2021-08-19 11:00:00,95.07,95.07,94.18,94.22,5516.0,90.8751,90.8751,90.0244,90.0626,5516.0
2021-08-19 11:30:00,94.3,94.97,94.21,94.65,15094.0,90.1391,90.7795,90.0531,90.4736,15094.0
2021-08-19 12:00:00,94.59,94.76,94.11,94.29,61789.0,90.4163,90.5788,89.9575,90.1295,61789.0
2021-08-19 12:30:00,94.28,94.37,94.07,94.22,12012.0,90.12,90.206,89.9192,90.0626,12012.0
2021-08-19 13:00:00,94.2,94.23,93.76,93.76,14526.0,90.0435,90.0722,89.6229,89.6229,14526.0
2021-08-19 13:30:00,93.78,93.9,93.47,93.53,23136.0,89.642,89.7567,89.3457,89.4031,23136.0
2021-08-19 14:00:00,93.54,93.73,93.39,93.54,24689.0,89.4126,89.5942,89.2692,89.4126,24689.0
2021-08-19 14:30:00,93.42,93.75,93.18,93.71,12211.0,89.2979,89.6133,89.0685,89.5751,12211.0
2021-08-19 15:00:00,93.73,94.24,93.71,94.2,27137.0,89.5942,90.0817,89.5751,90.0435,27137.0
2021-08-19 15:30:00,94.22,94.26,93.87,94.0,33672.0,90.0626,90.1008,89.7281,89.8523,33672.0
2021-08-20 09:30:00,94.09,94.18,93.66,93.78,12385.0,89.9383,90.0244,89.5273,89.642,12385.0
2021-08-20 10:00:00,93.61,93.7,93.07,93.35,4515.0,89.4795,89.5656,88.9634,89.231,4515.0
2021-08-20 10:30:00,93.44,93.5,93.3,93.34,8057.0,89.317,89.3744,89.1832,89.2214,8057.0
2021-08-20 11:00:00,93.42,94.03,93.37,93.65,24707.0,89.2979,89.881,89.2501,89.5178,24707.0
2021-08-20 11:30:00,93.68,94.07,93.68,94.04,5046.0,89.5464,89.9192,89.5464,89.8906,5046.0
2021-08-20 12:00:00,94.05,94.16,93.96,94.09,3900.0,89.9001,90.0053,89.8141,89.9383,3900.0
2021-08-20 12:30:00,94.19,94.32,94.16,94.23,5702.0,90.0339,90.1582,90.0053,90.0722,5702.0
2021-08-20 13:00:00,94.11,94.25,93.95,94.03,8216.0,89.9575,90.0913,89.8045,89.881,8216.0
2021-08-20 13:30:00,93.93,94.02,93.87,93.97,7828.0,89.7854,89.8714,89.7281,89.8236,7828.0
2021-08-20 14:00:00,93.96,94.11,93.82,93.89,13785.0,89.8141,89.9575,89.6803,89.7472,13785.0
2021-08-20 14:30:00,93.88,93.88,93.66,93.71,6300.0,89.7376,89.7376,89.5273,89.5751,6300.0
2021-08-20 15:00:00,93.67,93.79,93.62,93.66,16974.0,89.5369,89.6516,89.4891,89.5273,16974.0
2021-08-20 15:30:00,93.66,93.84,93.46,93.71,96232.0,89.5273,89.6994,89.3361,89.5751,96232.0
2021-08-23 09:30:00,94.34,94.6,94.29,94.59,5749.0,90.1773,90.4258,90.1295,90.4163,5749.0
2021-08-23 10:00:00,94.47,94.92,94.37,94.52,11770.0,90.3016,90.7317,90.206,90.3494,11770.0
2021-08-23 10:30:00,94.5,94.86,94.46,94.65,4387.0,90.3303,90.6744,90.292,90.4736,4387.0
2021-08-23 11:00:00,94.7,95.18,94.69,95.18,15328.0,90.5214,90.9802,90.5119,90.9802,15328.0
2021-08-23 11:30:00,95.11,95.25,95.03,95.07,4653.0,90.9133,91.0472,90.8369,90.8751,4653.0
2021-08-23 12:00:00,95.13,95.54,95.12,95.41,10853.0,90.9325,91.3244,90.9229,91.2001,10853.0
2021-08-23 12:30:00,95.41,95.41,95.08,95.21,7057.0,91.2001,91.2001,90.8847,91.0089,7057.0
2021-08-23 13:00:00,95.26,95.38,95.06,95.08,7110.0,91.0567,91.1714,90.8655,90.8847,7110.0
2021-08-23 13:30:00,95.06,95.21,94.89,95.17,10387.0,90.8655,91.0089,90.703,90.9707,10387.0
2021-08-23 14:00:00,95.17,95.38,95.13,95.26,9329.0,90.9707,91.1714,90.9325,91.0567,9329.0
2021-08-23 14:30:00,95.25,95.25,95.05,95.15,8437.0,91.0472,91.0472,90.856,90.9516,8437.0
2021-08-23 15:00:00,95.18,95.24,95.08,95.13,12561.0,90.9802,91.0376,90.8847,90.9325,12561.0
2021-08-23 15:30:00,95.14,95.17,94.76,94.76,41138.0,90.942,90.9707,90.5788,90.5788,41138.0
2021-08-24 09:30:00,95.38,95.84,95.3,95.7,3409.0,91.1714,91.6111,91.095,91.4773,3409.0
2021-08-24 10:00:00,95.79,95.86,95.36,95.52,9302.0,91.5633,91.6302,91.1523,91.3052,9302.0
2021-08-24 10:30:00,95.44,95.56,95.31,95.47,10708.0,91.2288,91.3435,91.1045,91.2575,10708.0
2021-08-24 11:00:00,95.57,95.81,95.45,95.69,4060.0,91.353,91.5825,91.2383,91.4677,4060.0
2021-08-24 11:30:00,95.68,95.82,95.6,95.71,2214.0,91.4582,91.592,91.3817,91.4869,2214.0
2021-08-24 12:00:00,95.7,95.7,95.57,95.63,2813.0,91.4773,91.4773,91.353,91.4104,2813.0
2021-08-24 12:30:00,95.72,95.83,95.71,95.71,2747.0,91.4964,91.6016,91.4869,91.4869,2747.0
2021-08-24 13:00:00,95.72,95.96,95.72,95.89,4005.0,91.4964,91.7258,91.4964,91.6589,4005.0
2021-08-24 13:30:00,95.93,95.98,95.83,95.87,2643.0,91.6972,91.745,91.6016,91.6398,2643.0
2021-08-24 14:00:00,95.92,95.92,95.71,95.84,2994.0,91.6876,91.6876,91.4869,91.6111,2994.0
2021-08-24 14:30:00,95.82,95.88,95.75,95.82,2000.0,91.592,91.6494,91.5251,91.592,2000.0
2021-08-24 15:00:00,95.85,95.85,95.61,95.68,8007.0,91.6207,91.6207,91.3913,91.4582,8007.0
2021-08-24 15:30:00,95.64,96.08,95.61,96.01,77217.0,91.42,91.8405,91.3913,91.7736,77217.0
2021-08-25 09:30:00,96.06,96.41,95.74,96.37,14895.0,91.8214,92.156,91.5155,92.1177,14895.0
2021-08-25 10:00:00,96.43,96.82,96.35,96.67,5602.0,92.1751,92.5479,92.0986,92.4045,5602.0
2021-08-25 10:30:00,96.63,97.1,96.63,96.89,10802.0,92.3663,92.8155,92.3663,92.6148,10802.0
2021-08-25 11:00:00,96.9,97.08,96.68,97.06,7982.0,92.6244,92.7964,92.4141,92.7773,7982.0
2021-08-25 11:30:00,97.0,97.22,96.97,97.22,5753.0,92.7199,92.9302,92.6913,92.9302,5753.0
2021-08-25 12:00:00,97.15,97.35,97.13,97.31,13834.0,92.8633,93.0545,92.8442,93.0163,13834.0
2021-08-25 12:30:00,97.28,97.52,97.2,97.38,20774.0,92.9876,93.217,92.9111,93.0832,20774.0
2021-08-25 13:00:00,97.43,97.63,97.4,97.63,16876.0,93.131,93.3221,93.1023,93.3221,16876.0
2021-08-25 13:30:00,97.6,97.63,97.43,97.43,10796.0,93.2935,93.3221,93.131,93.131,10796.0
2021-08-25 14:00:00,97.45,97.6,97.37,97.54,12108.0,93.1501,93.2935,93.0736,93.2361,12108.0
2021-08-25 14:30:00,97.54,97.54,97.01,97.28,19591.0,93.2361,93.2361,92.7295,92.9876,19591.0
2021-08-25 15:00:00,97.26,97.26,97.03,97.19,27519.0,92.9685,92.9685,92.7486,92.9016,27519.0
2021-08-25 15:30:00,97.22,97.35,97.1,97.34,93143.0,92.9302,93.0545,92.8155,93.0449,93143.0
2021-08-26 09:30:00,97.23,97.53,96.96,97.3,12575.0,92.9398,93.2266,92.6817,93.0067,12575.0
2021-08-26 10:00:00,97.39,97.53,96.91,97.35,27488.0,93.0927,93.2266,92.6339,93.0545,27488.0
2021-08-26 10:30:00,97.42,97.46,97.08,97.36,37447.0,93.1214,93.1596,92.7964,93.0641,37447.0
2021-08-26 11:00:00,97.34,97.54,97.04,97.47,37044.0,93.0449,93.2361,92.7582,93.1692,37044.0
2021-08-26 11:30:00,97.4,97.56,97.31,97.34,24370.0,93.1023,93.2552,93.0163,93.0449,24370.0
2021-08-26 12:00:00,97.34,97.41,97.25,97.38,32052.0,93.0449,93.1119,92.9589,93.0832,32052.0
2021-08-26 12:30:00,97.34,97.4,97.26,97.36,19157.0,93.0449,93.1023,92.9685,93.0641,19157.0
2021-08-26 13:00:00,97.36,97.44,97.2,97.34,17185.0,93.0641,93.1405,92.9111,93.0449,17185.0
2021-08-26 13:30:00,97.32,97.44,97.32,97.4,10783.0,93.0258,93.1405,93.0258,93.1023,10783.0
2021-08-26 14:00:00,97.35,97.36,96.73,96.76,31891.0,93.0545,93.0641,92.4619,92.4905,31891.0
2021-08-26 14:30:00,96.76,96.81,96.66,96.7,55935.0,92.4905,92.5383,92.3949,92.4332,55935.0
2021-08-26 15:00:00,96.73,96.89,96.66,96.79,51132.0,92.4619,92.6148,92.3949,92.5192,51132.0
2021-08-26 15:30:00,96.79,96.86,96.64,96.79,110966.0,92.5192,92.5861,92.3758,92.5192,110966.0
2021-08-27 09:30:00,97.27,97.67,97.02,97.58,4396.0,92.978,93.3604,92.7391,93.2744,4396.0
2021-08-27 10:00:00,97.49,98.04,97.49,97.86,29251.0,93.1883,93.7141,93.1883,93.542,29251.0
2021-08-27 10:30:00,97.87,98.23,97.86,98.08,11680.0,93.5516,93.8957,93.542,93.7523,11680.0
2021-08-27 11:00:00,98.08,98.17,97.94,98.04,8805.0,93.7523,93.8383,93.6185,93.7141,8805.0
2021-08-27 11:30:00,97.94,98.18,97.94,98.1,9129.0,93.6185,93.8479,93.6185,93.7714,9129.0
2021-08-27 12:00:00,98.11,98.45,98.07,98.45,13673.0,93.781,94.106,93.7427,94.106,13673.0
2021-08-27 12:30:00,98.41,98.48,98.24,98.35,7144.0,94.0677,94.1346,93.9052,94.0104,7144.0
2021-08-27 13:00:00,98.34,98.47,98.24,98.24,15490.0,94.0008,94.1251,93.9052,93.9052,15490.0
2021-08-27 13:30:00,98.24,98.39,98.24,98.39,8959.0,93.9052,94.0486,93.9052,94.0486,8959.0
2021-08-27 14:00:00,98.39,98.48,98.25,98.37,9327.0,94.0486,94.1346,93.9148,94.0295,9327.0
2021-08-27 14:30:00,98.35,98.53,98.35,98.53,7653.0,94.0104,94.1824,94.0104,94.1824,7653.0
2021-08-27 15:00:00,98.49,98.72,98.31,98.31,17173.0,94.1442,94.364,93.9721,93.9721,17173.0
2021-08-27 15:30:00,98.3,98.46,97.96,98.12,111530.0,93.9626,94.1155,93.6376,93.7905,111530.0
2021-08-30 09:30:00,98.43,98.49,97.73,98.24,3182.0,94.0868,94.1442,93.4177,93.9052,3182.0
2021-08-30 10:00:00,98.1,98.27,97.96,98.22,5438.0,93.7714,93.9339,93.6376,93.8861,5438.0
2021-08-30 10:30:00,98.2,98.28,97.97,97.97,6992.0,93.867,93.9435,93.6471,93.6471,6992.0
2021-08-30 11:00:00,98.0,98.13,97.74,97.74,6611.0,93.6758,93.8001,93.4273,93.4273,6611.0
2021-08-30 11:30:00,97.69,97.82,97.59,97.81,10472.0,93.3795,93.5038,93.2839,93.4942,10472.0
2021-08-30 12:00:00,97.86,98.05,97.86,97.98,6705.0,93.542,93.7236,93.542,93.6567,6705.0
2021-08-30 12:30:00,98.0,98.23,97.91,98.2,13034.0,93.6758,93.8957,93.5898,93.867,13034.0
2021-08-30 13:00:00,98.21,98.42,98.18,98.34,5529.0,93.8766,94.0773,93.8479,94.0008,5529.0
2021-08-30 13:30:00,98.37,98.54,98.19,98.19,64887.0,94.0295,94.192,93.8574,93.8574,64887.0
2021-08-30 14:00:00,98.18,98.29,98.05,98.11,12833.0,93.8479,93.953,93.7236,93.781,12833.0
2021-08-30 14:30:00,98.01,98.29,97.91,98.26,10817.0,93.6854,93.953,93.5898,93.9243,10817.0
2021-08-30 15:00:00,98.28,98.28,98.05,98.12,12273.0,93.9435,93.9435,93.7236,93.7905,12273.0
2021-08-30 15:30:00,98.11,98.11,97.68,97.71,61538.0,93.781,93.781,93.3699,93.3986,61538.0
2021-08-31 09:30:00,97.92,97.92,97.24,97.31,10117.0,93.5993,93.5993,92.9494,93.0163,10117.0
2021-08-31 10:00:00,97.43,97.49,96.66,96.94,11420.0,93.131,93.1883,92.3949,92.6626,11420.0
2021-08-31 10:30:00,97.08,97.41,96.91,97.13,10968.0,92.7964,93.1119,92.6339,92.8442,10968.0
2021-08-31 11:00:00,97.19,97.27,96.89,97.24,20925.0,92.9016,92.978,92.6148,92.9494,20925.0
2021-08-31 11:30:00,97.2,97.44,97.19,97.43,10494.0,92.9111,93.1405,92.9016,93.131,10494.0
2021-08-31 12:00:00,97.44,97.5,97.31,97.44,8650.0,93.1405,93.1979,93.0163,93.1405,8650.0
2021-08-31 12:30:00,97.48,97.51,97.31,97.39,48907.0,93.1788,93.2074,93.0163,93.0927,48907.0
2021-08-31 13:00:00,97.39,97.39,96.66,96.75,28742.0,93.0927,93.0927,92.3949,92.481,28742.0
2021-08-31 13:30:00,96.72,96.72,96.3,96.41,15710.0,92.4523,92.4523,92.0508,92.156,15710.0
2021-08-31 14:00:00,96.41,96.41,96.12,96.18,9044.0,92.156,92.156,91.8788,91.9361,9044.0
2021-08-31 14:30:00,96.17,96.28,95.85,95.92,15092.0,91.9266,92.0317,91.6207,91.6876,15092.0
2021-08-31 15:00:00,95.94,95.94,95.62,95.74,15457.0,91.7067,91.7067,91.4008,91.5155,15457.0
2021-08-31 15:30:00,95.75,95.92,95.66,95.67,60544.0,91.5251,91.6876,91.4391,91.4486,60544.0
2021-09-01 09:30:00,95.78,95.85,93.41,93.45,16867.0,91.5538,91.6207,89.2883,89.3266,16867.0
2021-09-01 10:00:00,93.4,94.04,93.35,93.5,30624.0,89.2788,89.8906,89.231,89.3744,30624.0
2021-09-01 10:30:00,93.5,94.5,93.49,94.45,39576.0,89.3744,90.3303,89.3648,90.2825,39576.0
2021-09-01 11:00:00,94.47,94.47,93.64,93.7,25875.0,90.3016,90.3016,89.5082,89.5656,25875.0
2021-09-01 11:30:00,93.7,94.21,93.67,94.1,21303.0,89.5656,90.0531,89.5369,89.9479,21303.0
2021-09-01 12:00:00,94.09,94.55,94.05,94.37,28080.0,89.9383,90.378,89.9001,90.206,28080.0
2021-09-01 12:30:00,94.42,94.69,94.32,94.62,17249.0,90.2538,90.5119,90.1582,90.445,17249.0
2021-09-01 13:00:00,94.61,94.75,94.5,94.72,16476.0,90.4354,90.5692,90.3303,90.5405,16476.0
2021-09-01 13:30:00,94.75,95.14,94.74,95.09,27679.0,90.5692,90.942,90.5597,90.8942,27679.0
2021-09-01 14:00:00,95.11,95.33,95.01,95.27,30824.0,90.9133,91.1236,90.8178,91.0663,30824.0
2021-09-01 14:30:00,95.36,95.39,95.14,95.17,16412.0,91.1523,91.181,90.942,90.9707,16412.0
2021-09-01 15:00:00,95.13,95.24,94.94,95.02,25676.0,90.9325,91.0376,90.7508,90.8273,25676.0
2021-09-01 15:30:00,95.0,95.24,94.94,95.01,74862.0,90.8082,91.0376,90.7508,90.8178,74862.0
2021-09-02 09:30:00,95.28,95.68,95.0,95.27,7425.0,91.0758,91.4582,90.8082,91.0663,7425.0
2021-09-02 10:00:00,95.23,95.83,95.21,95.83,5688.0,91.028,91.6016,91.0089,91.6016,5688.0
2021-09-02 10:30:00,95.9,95.9,95.52,95.52,8024.0,91.6685,91.6685,91.3052,91.3052,8024.0
2021-09-02 11:00:00,95.56,95.68,95.35,95.37,6335.0,91.3435,91.4582,91.1427,91.1619,6335.0
2021-09-02 11:30:00,95.37,95.76,95.14,95.67,21376.0,91.1619,91.5347,90.942,91.4486,21376.0
2021-09-02 12:00:00,95.63,95.71,95.35,95.52,19069.0,91.4104,91.4869,91.1427,91.3052,19069.0
2021-09-02 12:30:00,95.55,95.63,95.46,95.62,8865.0,91.3339,91.4104,91.2479,91.4008,8865.0
2021-09-02 13:00:00,95.56,95.56,95.33,95.38,10963.0,91.3435,91.3435,91.1236,91.1714,10963.0
2021-09-02 13:30:00,95.35,95.38,95.16,95.25,12263.0,91.1427,91.1714,90.9611,91.0472,12263.0
2021-09-02 14:00:00,95.27,95.39,95.22,95.39,11557.0,91.0663,91.181,91.0185,91.181,11557.0
2021-09-02 14:30:00,95.37,95.57,95.37,95.46,14497.0,91.1619,91.353,91.1619,91.2479,14497.0
2021-09-02 15:00:00,95.48,95.48,95.26,95.26,15950.0,91.267,91.267,91.0567,91.0567,15950.0
2021-09-02 15:30:00,95.3,95.44,95.17,95.38,54881.0,91.095,91.2288,90.9707,91.1714,54881.0
2021-09-03 09:30:00,95.28,95.84,94.75,94.98,5589.0,91.0758,91.6111,90.5692,90.7891,5589.0
2021-09-03 10:00:00,94.58,95.18,94.16,95.11,5773.0,90.4067,90.9802,90.0053,90.9133,5773.0
2021-09-03 10:30:00,95.08,95.14,94.72,94.84,16475.0,90.8847,90.942,90.5405,90.6553,16475.0
2021-09-03 11:00:00,95.0,95.12,94.7,94.74,3907.0,90.8082,90.9229,90.5214,90.5597,3907.0
2021-09-03 11:30:00,94.74,94.74,94.44,94.44,4551.0,90.5597,90.5597,90.2729,90.2729,4551.0
2021-09-03 12:00:00,94.4,94.52,94.36,94.52,4343.0,90.2347,90.3494,90.1964,90.3494,4343.0
2021-09-03 12:30:00,94.45,94.6,94.44,94.53,3360.0,90.2825,90.4258,90.2729,90.3589,3360.0
2021-09-03 13:00:00,94.52,94.82,94.52,94.81,3727.0,90.3494,90.6361,90.3494,90.6266,3727.0
2021-09-03 13:30:00,94.85,94.94,94.79,94.91,5474.0,90.6648,90.7508,90.6075,90.7222,5474.0
2021-09-03 14:00:00,94.83,94.9,94.69,94.74,6121.0,90.6457,90.7126,90.5119,90.5597,6121.0
2021-09-03 14:30:00,94.71,94.77,94.62,94.66,7283.0,90.531,90.5883,90.445,90.4832,7283.0
2021-09-03 15:00:00,94.68,94.69,94.23,94.26,11598.0,90.5023,90.5119,90.0722,90.1008,11598.0
2021-09-03 15:30:00,94.26,94.27,93.9,93.94,37966.0,90.1008,90.1104,89.7567,89.795,37966.0
2021-09-07 09:30:00,93.45,93.51,92.8,93.14,7851.0,89.3266,89.3839,88.7053,89.0303,7851.0
2021-09-07 10:00:00,93.09,93.38,92.85,93.1,11598.0,88.9825,89.2597,88.7531,88.992,11598.0
2021-09-07 10:30:00,92.82,92.84,92.53,92.75,5743.0,88.7244,88.7435,88.4472,88.6575,5743.0
2021-09-07 11:00:00,92.81,92.92,92.61,92.92,5562.0,88.7148,88.82,88.5236,88.82,5562.0
2021-09-07 11:30:00,93.01,93.06,92.4,92.5,5607.0,88.906,88.9538,88.3229,88.4185,5607.0
2021-09-07 12:00:00,92.43,92.6,92.15,92.16,9525.0,88.3516,88.5141,88.0839,88.0935,9525.0
2021-09-07 12:30:00,92.16,92.71,92.15,92.7,4938.0,88.0935,88.6192,88.0839,88.6097,4938.0
2021-09-07 13:00:00,92.77,92.77,92.61,92.62,5328.0,88.6766,88.6766,88.5236,88.5332,5328.0
2021-09-07 13:30:00,92.65,92.71,92.56,92.66,7001.0,88.5619,88.6192,88.4759,88.5714,7001.0
2021-09-07 14:00:00,92.64,92.68,92.25,92.27,6898.0,88.5523,88.5906,88.1795,88.1987,6898.0
2021-09-07 14:30:00,92.28,92.39,92.24,92.3,12488.0,88.2082,88.3134,88.17,88.2273,12488.0
2021-09-07 15:00:00,92.31,92.42,92.23,92.27,12304.0,88.2369,88.342,88.1604,88.1987,12304.0
2021-09-07 15:30:00,92.25,92.25,91.62,91.62,129222.0,88.1795,88.1795,87.5773,87.5773,129222.0
2021-09-08 09:30:00,91.25,92.14,91.1,91.98,23400.0,87.2237,88.0744,87.0803,87.9214,23400.0
2021-09-08 10:00:00,92.02,92.57,91.93,91.98,33607.0,87.9597,88.4854,87.8737,87.9214,33607.0
2021-09-08 10:30:00,91.91,91.91,91.4,91.79,21014.0,87.8545,87.8545,87.367,87.7398,21014.0
2021-09-08 11:00:00,91.76,92.34,91.72,92.28,16042.0,87.7112,88.2656,87.6729,88.2082,16042.0
2021-09-08 11:30:00,92.22,92.35,92.09,92.29,18584.0,88.1509,88.2751,88.0266,88.2178,18584.0
2021-09-08 12:00:00,92.29,92.8,92.29,92.68,15116.0,88.2178,88.7053,88.2178,88.5906,15116.0
2021-09-08 12:30:00,92.77,92.77,92.57,92.65,13848.0,88.6766,88.6766,88.4854,88.5619,13848.0
2021-09-08 13:00:00,92.64,92.64,92.25,92.4,34878.0,88.5523,88.5523,88.1795,88.3229,34878.0
2021-09-08 13:30:00,92.43,92.45,92.14,92.18,10871.0,88.3516,88.3707,88.0744,88.1126,10871.0
2021-09-08 14:00:00,92.18,92.54,92.12,92.15,12920.0,88.1126,88.4567,88.0553,88.0839,12920.0
2021-09-08 14:30:00,92.14,92.35,92.13,92.33,22389.0,88.0744,88.2751,88.0648,88.256,22389.0
2021-09-08 15:00:00,92.3,92.53,92.29,92.47,21566.0,88.2273,88.4472,88.2178,88.3898,21566.0
2021-09-08 15:30:00,92.42,92.56,92.14,92.22,72541.0,88.342,88.4759,88.0744,88.1509,72541.0
2021-09-09 09:30:00,91.82,92.47,91.82,92.0,16571.0,87.7685,88.3898,87.7685,87.9406,16571.0
2021-09-09 10:00:00,91.98,92.29,91.8,91.95,12582.0,87.9214,88.2178,87.7494,87.8928,12582.0
2021-09-09 10:30:00,91.95,92.09,91.71,91.8,13864.0,87.8928,88.0266,87.6634,87.7494,13864.0
2021-09-09 11:00:00,91.79,91.94,91.41,91.55,16591.0,87.7398,87.8832,87.3766,87.5104,16591.0
2021-09-09 11:30:00,91.57,91.57,91.37,91.44,15221.0,87.5295,87.5295,87.3384,87.4053,15221.0
2021-09-09 12:00:00,91.5,91.52,91.18,91.25,14249.0,87.4626,87.4817,87.1567,87.2237,14249.0
2021-09-09 12:30:00,91.25,91.28,91.06,91.09,8349.0,87.2237,87.2523,87.042,87.0707,8349.0
2021-09-09 13:00:00,91.07,91.22,90.82,90.92,8511.0,87.0516,87.195,86.8126,86.9082,8511.0
2021-09-09 13:30:00,90.9,90.91,90.57,90.81,18023.0,86.8891,86.8987,86.5737,86.8031,18023.0
2021-09-09 14:00:00,90.73,90.76,90.53,90.64,6449.0,86.7266,86.7553,86.5354,86.6406,6449.0
2021-09-09 14:30:00,90.64,90.68,90.38,90.5,25395.0,86.6406,86.6788,86.392,86.5068,25395.0
2021-09-09 15:00:00,90.51,90.73,90.49,90.7,27749.0,86.5163,86.7266,86.4972,86.6979,27749.0
2021-09-09 15:30:00,90.68,90.68,90.1,90.12,97430.0,86.6788,86.6788,86.1244,86.1435,97430.0
2021-09-10 09:30:00,90.59,90.7,89.35,89.81,57727.0,86.8052,86.9106,85.617,86.0577,57727.0
2021-09-10 10:00:00,89.71,89.82,89.29,89.61,26549.0,85.9619,86.0673,85.5595,85.8661,26549.0
2021-09-10 10:30:00,89.52,89.62,89.29,89.47,19118.0,85.7799,85.8757,85.5595,85.732,19118.0
2021-09-10 11:00:00,89.46,89.64,89.29,89.62,22936.0,85.7224,85.8949,85.5595,85.8757,22936.0
2021-09-10 11:30:00,89.63,89.88,89.56,89.86,35293.0,85.8853,86.1248,85.8182,86.1057,35293.0
2021-09-10 12:00:00,89.86,89.93,89.7,89.83,34249.0,86.1057,86.1727,85.9523,86.0769,34249.0
2021-09-10 12:30:00,89.83,90.08,89.7,89.94,48892.0,86.0769,86.3165,85.9523,86.1823,48892.0
2021-09-10 13:00:00,89.94,90.31,89.93,90.12,25046.0,86.1823,86.5369,86.1727,86.3548,25046.0
2021-09-10 13:30:00,90.13,90.4,90.12,90.36,24104.0,86.3644,86.6231,86.3548,86.5848,24104.0
2021-09-10 14:00:00,90.37,90.38,90.09,90.1,15356.0,86.5944,86.6039,86.326,86.3356,15356.0
2021-09-10 14:30:00,90.1,90.18,90.0,90.04,54856.0,86.3356,86.4123,86.2398,86.2781,54856.0
2021-09-10 15:00:00,90.09,90.11,89.98,90.07,23501.0,86.326,86.3452,86.2206,86.3069,23501.0
2021-09-10 15:30:00,90.03,90.03,89.62,89.75,191436.0,86.2686,86.2686,85.8757,86.0003,191436.0
2021-09-13 09:30:00,90.39,90.52,89.93,90.37,7699.0,86.6135,86.7381,86.1727,86.5944,7699.0
2021-09-13 10:00:00,90.19,90.45,89.9,90.23,12759.0,86.4219,86.671,86.144,86.4602,12759.0
2021-09-13 10:30:00,90.23,90.83,90.09,90.64,7748.0,86.4602,87.0351,86.326,86.8531,7748.0
2021-09-13 11:00:00,90.67,90.67,89.89,90.04,8424.0,86.8818,86.8818,86.1344,86.2781,8424.0
2021-09-13 11:30:00,90.09,90.15,89.86,89.87,10128.0,86.326,86.3835,86.1057,86.1152,10128.0
2021-09-13 12:00:00,89.87,89.96,89.75,89.86,17948.0,86.1152,86.2015,86.0003,86.1057,17948.0
2021-09-13 12:30:00,89.92,90.01,89.6,89.63,10851.0,86.1632,86.2494,85.8565,85.8853,10851.0
2021-09-13 13:00:00,89.64,89.92,89.64,89.8,16715.0,85.8949,86.1632,85.8949,86.0482,16715.0
2021-09-13 13:30:00,89.8,89.99,89.76,89.89,17046.0,86.0482,86.2302,86.0098,86.1344,17046.0
2021-09-13 14:00:00,89.94,90.04,89.67,90.01,17984.0,86.1823,86.2781,85.9236,86.2494,17984.0
2021-09-13 14:30:00,89.99,90.17,89.95,90.1,12069.0,86.2302,86.4027,86.1919,86.3356,12069.0
2021-09-13 15:00:00,90.04,90.27,89.97,90.27,13756.0,86.2781,86.4985,86.2111,86.4985,13756.0
2021-09-13 15:30:00,90.26,90.79,90.26,90.76,33878.0,86.4889,86.9968,86.4889,86.9681,33878.0
2021-09-14 09:30:00,91.2,91.27,90.28,90.28,16587.0,87.3897,87.4567,86.5081,86.5081,16587.0
2021-09-14 10:00:00,90.08,90.09,89.85,90.02,11465.0,86.3165,86.326,86.0961,86.259,11465.0
2021-09-14 10:30:00,90.03,90.19,89.9,90.12,22898.0,86.2686,86.4219,86.144,86.3548,22898.0
2021-09-14 11:00:00,90.17,90.3,90.08,90.22,15937.0,86.4027,86.5273,86.3165,86.4506,15937.0
2021-09-14 11:30:00,90.28,90.28,90.06,90.17,8703.0,86.5081,86.5081,86.2973,86.4027,8703.0
2021-09-14 12:00:00,90.29,90.62,90.29,90.62,4808.0,86.5177,86.8339,86.5177,86.8339,4808.0
2021-09-14 12:30:00,90.55,90.59,90.4,90.42,12676.0,86.7668,86.8052,86.6231,86.6423,12676.0
2021-09-14 13:00:00,90.43,90.5,90.12,90.45,21395.0,86.6518,86.7189,86.3548,86.671,21395.0
2021-09-14 13:30:00,90.48,90.57,90.35,90.35,6687.0,86.6998,86.786,86.5752,86.5752,6687.0
2021-09-14 14:00:00,90.34,90.41,90.09,90.11,14797.0,86.5656,86.6327,86.326,86.3452,14797.0
2021-09-14 14:30:00,90.05,90.14,89.8,89.95,49522.0,86.2877,86.374,86.0482,86.1919,49522.0
2021-09-14 15:00:00,89.95,90.12,89.93,90.03,24517.0,86.1919,86.3548,86.1727,86.2686,24517.0
2021-09-14 15:30:00,89.97,90.21,89.8,90.21,95220.0,86.2111,86.441,86.0482,86.441,95220.0
2021-09-15 09:30:00,90.4,90.66,89.96,90.55,13648.0,86.6231,86.8722,86.2015,86.7668,13648.0
2021-09-15 10:00:00,90.45,90.58,90.01,90.18,74202.0,86.671,86.7956,86.2494,86.4123,74202.0
2021-09-15 10:30:00,90.23,90.48,89.9,90.09,10618.0,86.4602,86.6998,86.144,86.326,10618.0
2021-09-15 11:00:00,90.07,90.37,90.06,90.3,11516.0,86.3069,86.5944,86.2973,86.5273,11516.0
2021-09-15 11:30:00,90.27,90.43,90.19,90.34,7615.0,86.4985,86.6518,86.4219,86.5656,7615.0
2021-09-15 12:00:00,90.29,90.29,90.07,90.16,16137.0,86.5177,86.5177,86.3069,86.3931,16137.0
2021-09-15 12:30:00,90.14,90.27,90.02,90.1,40628.0,86.374,86.4985,86.259,86.3356,40628.0
2021-09-15 13:00:00,90.14,90.4,90.11,90.38,15961.0,86.374,86.6231,86.3452,86.6039,15961.0
2021-09-15 13:30:00,90.38,90.47,90.36,90.36,12831.0,86.6039,86.6902,86.5848,86.5848,12831.0
2021-09-15 14:00:00,90.41,90.41,90.13,90.2,11223.0,86.6327,86.6327,86.3644,86.4315,11223.0
2021-09-15 14:30:00,90.19,90.34,90.03,90.31,34877.0,86.4219,86.5656,86.2686,86.5369,34877.0
2021-09-15 15:00:00,90.38,90.84,90.34,90.7,26835.0,86.6039,87.0447,86.5656,86.9106,26835.0
2021-09-15 15:30:00,90.66,91.03,90.61,90.81,89597.0,86.8722,87.2268,86.8243,87.016,89597.0
2021-09-16 09:30:00,90.61,90.61,89.96,90.24,6541.0,86.8243,86.8243,86.2015,86.4698,6541.0
2021-09-16 10:00:00,90.12,90.16,89.86,89.97,81143.0,86.3548,86.3931,86.1057,86.2111,81143.0
2021-09-16 10:30:00,89.96,90.07,89.39,89.54,50864.0,86.2015,86.3069,85.6553,85.799,50864.0
2021-09-16 11:00:00,89.54,90.04,89.51,90.04,33451.0,85.799,86.2781,85.7703,86.2781,33451.0
2021-09-16 11:30:00,90.11,90.11,89.88,90.03,12510.0,86.3452,86.3452,86.1248,86.2686,12510.0
2021-09-16 12:00:00,90.01,90.04,89.8,89.95,11750.0,86.2494,86.2781,86.0482,86.1919,11750.0
2021-09-16 12:30:00,90.03,90.35,90.0,90.2,5099.0,86.2686,86.5752,86.2398,86.4315,5099.0
2021-09-16 13:00:00,90.14,90.19,90.04,90.12,5827.0,86.374,86.4219,86.2781,86.3548,5827.0
2021-09-16 13:30:00,90.04,90.17,89.92,90.11,10060.0,86.2781,86.4027,86.1632,86.3452,10060.0
2021-09-16 14:00:00,90.14,90.18,89.9,89.98,10952.0,86.374,86.4123,86.144,86.2206,10952.0
2021-09-16 14:30:00,89.98,90.06,89.83,89.91,26435.0,86.2206,86.2973,86.0769,86.1536,26435.0
2021-09-16 15:00:00,89.93,90.05,89.62,89.62,27545.0,86.1727,86.2877,85.8757,85.8757,27545.0
2021-09-16 15:30:00,89.59,89.68,88.98,89.05,87961.0,85.8469,85.9332,85.2624,85.3295,87961.0
2021-09-17 09:30:00,88.68,88.89,87.88,88.0,37902.0,84.975,85.1762,84.2084,84.3234,37902.0
2021-09-17 10:00:00,88.02,88.07,87.24,87.27,28185.0,84.3425,84.3904,83.5951,83.6239,28185.0
2021-09-17 10:30:00,87.3,87.75,87.21,87.42,63251.0,83.6526,84.0838,83.5664,83.7676,63251.0
2021-09-17 11:00:00,87.46,87.9,87.26,87.41,46602.0,83.8059,84.2275,83.6143,83.758,46602.0
2021-09-17 11:30:00,87.38,87.82,87.19,87.81,21095.0,83.7293,84.1509,83.5472,84.1413,21095.0
2021-09-17 12:00:00,87.88,87.93,87.37,87.48,29740.0,84.2084,84.2563,83.7197,83.8251,29740.0
2021-09-17 12:30:00,87.43,87.97,87.43,87.66,18483.0,83.7772,84.2946,83.7772,83.9976,18483.0
2021-09-17 13:00:00,87.61,87.7,87.39,87.53,23705.0,83.9497,84.0359,83.7389,83.873,23705.0
2021-09-17 13:30:00,87.53,87.65,87.39,87.45,9083.0,83.873,83.988,83.7389,83.7963,9083.0
2021-09-17 14:00:00,87.53,87.65,87.37,87.37,12768.0,83.873,83.988,83.7197,83.7197,12768.0
2021-09-17 14:30:00,87.41,87.58,87.33,87.45,13282.0,83.758,83.9209,83.6814,83.7963,13282.0
2021-09-17 15:00:00,87.52,87.59,87.3,87.34,22940.0,83.8634,83.9305,83.6526,83.6909,22940.0
2021-09-17 15:30:00,87.32,87.46,86.82,87.38,136801.0,83.6718,83.8059,83.1927,83.7293,136801.0
2021-09-20 09:30:00,85.23,85.85,84.58,85.62,38630.0,81.6691,82.2632,81.0463,82.0428,38630.0
2021-09-20 10:00:00,85.5,85.94,84.7,84.89,17112.0,81.9278,82.3494,81.1612,81.3433,17112.0
2021-09-20 10:30:00,84.81,85.34,84.73,85.29,11028.0,81.2666,81.7745,81.19,81.7266,11028.0
2021-09-20 11:00:00,85.25,85.38,84.91,85.16,21790.0,81.6883,81.8128,81.3625,81.602,21790.0
2021-09-20 11:30:00,85.25,85.25,84.92,84.94,20122.0,81.6883,81.6883,81.3721,81.3912,20122.0
2021-09-20 12:00:00,84.94,85.0,84.64,84.94,14604.0,81.3912,81.4487,81.1037,81.3912,14604.0
2021-09-20 12:30:00,84.93,84.96,84.52,84.54,10283.0,81.3816,81.4104,80.9888,81.0079,10283.0
2021-09-20 13:00:00,84.52,84.63,84.18,84.55,30421.0,80.9888,81.0942,80.663,81.0175,30421.0
2021-09-20 13:30:00,84.58,84.65,84.3,84.59,31955.0,81.0463,81.1133,80.778,81.0558,31955.0
2021-09-20 14:00:00,84.61,84.61,84.13,84.23,10800.0,81.075,81.075,80.6151,80.7109,10800.0
2021-09-20 14:30:00,84.28,84.33,83.93,84.14,21570.0,80.7588,80.8067,80.4234,80.6246,21570.0
2021-09-20 15:00:00,84.15,84.63,84.06,84.63,37976.0,80.6342,81.0942,80.548,81.0942,37976.0
2021-09-20 15:30:00,84.67,85.36,84.58,85.29,134050.0,81.1325,81.7937,81.0463,81.7266,134050.0
2021-09-21 09:30:00,85.97,85.97,84.53,84.79,12670.0,82.3782,82.3782,80.9983,81.2475,12670.0
2021-09-21 10:00:00,84.78,85.02,84.4,84.72,14020.0,81.2379,81.4679,80.8738,81.1804,14020.0
2021-09-21 10:30:00,84.66,84.7,83.91,84.18,5936.0,81.1229,81.1612,80.4042,80.663,5936.0
2021-09-21 11:00:00,84.13,84.48,83.87,84.05,6013.0,80.6151,80.9504,80.3659,80.5384,6013.0
2021-09-21 11:30:00,84.04,84.39,84.04,84.22,7069.0,80.5288,80.8642,80.5288,80.7013,7069.0
2021-09-21 12:00:00,84.24,84.68,84.23,84.42,17830.0,80.7205,81.1421,80.7109,80.8929,17830.0
2021-09-21 12:30:00,84.38,84.48,84.03,84.23,21088.0,80.8546,80.9504,80.5192,80.7109,21088.0
2021-09-21 13:00:00,84.26,84.58,84.09,84.39,42460.0,80.7396,81.0463,80.5767,80.8642,42460.0
2021-09-21 13:30:00,84.4,84.56,84.07,84.31,13669.0,80.8738,81.0271,80.5576,80.7875,13669.0
2021-09-21 14:00:00,84.36,84.47,84.22,84.23,14338.0,80.8354,80.9409,80.7013,80.7109,14338.0
2021-09-21 14:30:00,84.26,84.65,84.26,84.5,9416.0,80.7396,81.1133,80.7396,80.9696,9416.0
2021-09-21 15:00:00,84.5,84.89,84.48,84.79,12086.0,80.9696,81.3433,80.9504,81.2475,12086.0
2021-09-21 15:30:00,84.81,84.97,84.61,84.69,67805.0,81.2666,81.42,81.075,81.1517,67805.0
2021-09-22 09:30:00,85.26,85.52,84.86,85.5,9650.0,81.6978,81.947,81.3146,81.9278,9650.0
2021-09-22 10:00:00,85.51,85.59,85.01,85.03,9397.0,81.9374,82.0141,81.4583,81.4775,9397.0
2021-09-22 10:30:00,85.03,85.44,85.03,85.44,5109.0,81.4775,81.8703,81.4775,81.8703,5109.0
2021-09-22 11:00:00,85.42,85.7,85.4,85.65,6792.0,81.8512,82.1195,81.832,82.0716,6792.0
2021-09-22 11:30:00,85.65,85.81,85.52,85.76,22580.0,82.0716,82.2249,81.947,82.177,22580.0
2021-09-22 12:00:00,85.72,85.87,85.7,85.85,7252.0,82.1386,82.2824,82.1195,82.2632,7252.0
2021-09-22 12:30:00,85.89,85.94,85.67,85.81,4292.0,82.3015,82.3494,82.0907,82.2249,4292.0
2021-09-22 13:00:00,85.76,85.76,85.6,85.69,4301.0,82.177,82.177,82.0236,82.1099,4301.0
2021-09-22 13:30:00,85.68,85.92,85.67,85.89,11883.0,82.1003,82.3303,82.0907,82.3015,11883.0
2021-09-22 14:00:00,85.85,86.28,85.63,86.18,11080.0,82.2632,82.6752,82.0524,82.5794,11080.0
2021-09-22 14:30:00,86.18,86.24,85.55,85.81,11249.0,82.5794,82.6369,81.9757,82.2249,11249.0
2021-09-22 15:00:00,85.71,85.98,85.64,85.81,11870.0,82.129,82.3878,82.062,82.2249,11870.0
2021-09-22 15:30:00,85.82,85.86,85.25,85.27,42989.0,82.2344,82.2728,81.6883,81.7074,42989.0
2021-09-23 09:30:00,85.66,86.45,85.66,86.31,8967.0,82.0811,82.8381,82.0811,82.704,8967.0
2021-09-23 10:00:00,86.24,86.35,86.07,86.32,13545.0,82.6369,82.7423,82.474,82.7136,13545.0
2021-09-23 10:30:00,86.36,86.55,86.21,86.55,14018.0,82.7519,82.9339,82.6082,82.9339,14018.0
2021-09-23 11:00:00,86.55,86.56,86.11,86.28,16515.0,82.9339,82.9435,82.5123,82.6752,16515.0
2021-09-23 11:30:00,86.29,86.67,86.29,86.54,14106.0,82.6848,83.0489,82.6848,82.9244,14106.0
2021-09-23 12:00:00,86.54,86.62,86.44,86.49,15850.0,82.9244,83.001,82.8285,82.8765,15850.0
2021-09-23 12:30:00,86.45,86.63,86.43,86.52,24456.0,82.8381,83.0106,82.819,82.9052,24456.0
2021-09-23 13:00:00,86.54,86.79,86.53,86.71,12457.0,82.9244,83.1639,82.9148,83.0873,12457.0
2021-09-23 13:30:00,86.7,86.87,86.68,86.81,18261.0,83.0777,83.2406,83.0585,83.1831,18261.0
2021-09-23 14:00:00,86.81,86.89,86.66,86.69,19456.0,83.1831,83.2597,83.0394,83.0681,19456.0
2021-09-23 14:30:00,86.68,86.75,86.57,86.69,19000.0,83.0585,83.1256,82.9531,83.0681,19000.0
2021-09-23 15:00:00,86.72,86.85,86.52,86.55,14501.0,83.0968,83.2214,82.9052,82.9339,14501.0
2021-09-23 15:30:00,86.56,86.61,86.25,86.27,51593.0,82.9435,82.9914,82.6465,82.6656,51593.0
2021-09-24 09:30:00,85.88,86.59,85.59,86.17,13408.0,82.2919,82.9723,82.0141,82.5698,13408.0
2021-09-24 10:00:00,86.35,86.54,86.22,86.32,8012.0,82.7423,82.9244,82.6177,82.7136,8012.0
2021-09-24 10:30:00,86.3,86.37,86.09,86.28,18520.0,82.6944,82.7615,82.4932,82.6752,18520.0
2021-09-24 11:00:00,86.3,86.47,86.17,86.27,8144.0,82.6944,82.8573,82.5698,82.6656,8144.0
2021-09-24 11:30:00,86.23,86.29,86.12,86.15,6717.0,82.6273,82.6848,82.5219,82.5507,6717.0
2021-09-24 12:00:00,86.13,86.21,86.03,86.1,9392.0,82.5315,82.6082,82.4357,82.5028,9392.0
2021-09-24 12:30:00,86.14,86.18,86.02,86.15,6385.0,82.5411,82.5794,82.4261,82.5507,6385.0
2021-09-24 13:00:00,86.09,86.18,85.87,85.9,23762.0,82.4932,82.5794,82.2824,82.3111,23762.0
2021-09-24 13:30:00,85.97,86.12,85.87,86.07,7606.0,82.3782,82.5219,82.2824,82.474,7606.0
2021-09-24 14:00:00,86.04,86.18,86.02,86.11,12933.0,82.4453,82.5794,82.4261,82.5123,12933.0
2021-09-24 14:30:00,86.11,86.23,86.11,86.19,9015.0,82.5123,82.6273,82.5123,82.589,9015.0
2021-09-24 15:00:00,86.19,86.19,85.92,85.94,17925.0,82.589,82.589,82.3303,82.3494,17925.0
2021-09-24 15:30:00,85.93,85.96,85.62,85.73,61403.0,82.3399,82.3686,82.0428,82.1482,61403.0
2021-09-27 09:30:00,85.55,87.39,85.55,87.11,28337.0,81.9757,83.7389,81.9757,83.4706,28337.0
2021-09-27 10:00:00,87.05,87.49,87.05,87.49,23009.0,83.4131,83.8347,83.4131,83.8347,23009.0
2021-09-27 10:30:00,87.6,87.82,87.46,87.5,29033.0,83.9401,84.1509,83.8059,83.8443,29033.0
2021-09-27 11:00:00,87.56,87.57,87.27,87.45,13943.0,83.9018,83.9113,83.6239,83.7963,13943.0
2021-09-27 11:30:00,87.42,87.83,87.36,87.67,61290.0,83.7676,84.1605,83.7101,84.0072,61290.0
2021-09-27 12:00:00,87.73,87.79,87.6,87.68,19170.0,84.0646,84.1221,83.9401,84.0167,19170.0
2021-09-27 12:30:00,87.66,87.68,87.38,87.38,13610.0,83.9976,84.0167,83.7293,83.7293,13610.0
2021-09-27 13:00:00,87.4,87.4,87.1,87.12,9732.0,83.7484,83.7484,83.461,83.4801,9732.0
2021-09-27 13:30:00,87.11,87.38,87.04,87.27,10728.0,83.4706,83.7293,83.4035,83.6239,10728.0
2021-09-27 14:00:00,87.27,87.3,87.13,87.2,14969.0,83.6239,83.6526,83.4897,83.5568,14969.0
2021-09-27 14:30:00,87.23,87.25,87.07,87.07,15779.0,83.5855,83.6047,83.4322,83.4322,15779.0
2021-09-27 15:00:00,87.0,87.08,86.89,86.92,10443.0,83.3651,83.4418,83.2597,83.2885,10443.0
2021-09-27 15:30:00,86.9,86.96,86.7,86.75,40134.0,83.2693,83.3268,83.0777,83.1256,40134.0
2021-09-28 09:30:00,86.45,87.08,86.22,86.43,8479.0,82.8381,83.4418,82.6177,82.819,8479.0
2021-09-28 10:00:00,86.49,86.5,86.05,86.21,38276.0,82.8765,82.886,82.4548,82.6082,38276.0
2021-09-28 10:30:00,86.29,86.72,86.18,86.64,42691.0,82.6848,83.0968,82.5794,83.0202,42691.0
2021-09-28 11:00:00,86.86,86.86,86.26,86.34,17749.0,83.231,83.231,82.6561,82.7327,17749.0
2021-09-28 11:30:00,86.36,86.47,86.16,86.26,31458.0,82.7519,82.8573,82.5602,82.6561,31458.0
2021-09-28 12:00:00,86.19,86.31,86.02,86.22,18849.0,82.589,82.704,82.4261,82.6177,18849.0
2021-09-28 12:30:00,86.19,86.31,86.08,86.22,9400.0,82.589,82.704,82.4836,82.6177,9400.0
2021-09-28 13:00:00,86.26,86.67,86.17,86.56,10820.0,82.6561,83.0489,82.5698,82.9435,10820.0
2021-09-28 13:30:00,86.57,86.57,86.25,86.34,6533.0,82.9531,82.9531,82.6465,82.7327,6533.0
2021-09-28 14:00:00,86.3,86.64,86.21,86.62,25846.0,82.6944,83.0202,82.6082,83.001,25846.0
2021-09-28 14:30:00,86.59,87.14,86.5,87.04,10347.0,82.9723,83.4993,82.886,83.4035,10347.0
2021-09-28 15:00:00,86.99,87.21,86.86,86.9,9062.0,83.3556,83.5664,83.231,83.2693,9062.0
2021-09-28 15:30:00,86.89,87.11,86.69,87.04,75844.0,83.2597,83.4706,83.0681,83.4035,75844.0
2021-09-29 09:30:00,87.09,87.21,86.53,86.94,8886.0,83.4514,83.5664,82.9148,83.3077,8886.0
2021-09-29 10:00:00,87.1,87.12,86.59,86.59,286023.0,83.461,83.4801,82.9723,82.9723,286023.0
2021-09-29 10:30:00,86.62,86.62,86.0,86.19,7769.0,83.001,83.001,82.4069,82.589,7769.0
2021-09-29 11:00:00,86.2,86.24,85.96,86.24,5075.0,82.5986,82.6369,82.3686,82.6369,5075.0
2021-09-29 11:30:00,86.27,86.53,85.99,86.47,24742.0,82.6656,82.9148,82.3973,82.8573,24742.0
2021-09-29 12:00:00,86.45,86.49,86.04,86.17,10303.0,82.8381,82.8765,82.4453,82.5698,10303.0
2021-09-29 12:30:00,86.12,86.22,86.07,86.13,2647.0,82.5219,82.6177,82.474,82.5315,2647.0
2021-09-29 13:00:00,86.09,86.21,85.93,86.19,6648.0,82.4932,82.6082,82.3399,82.589,6648.0
2021-09-29 13:30:00,86.17,86.17,86.02,86.14,30101.0,82.5698,82.5698,82.4261,82.5411,30101.0
2021-09-29 14:00:00,86.16,86.4,86.12,86.35,40212.0,82.5602,82.7902,82.5219,82.7423,40212.0
2021-09-29 14:30:00,86.42,86.61,86.26,86.5,144314.0,82.8094,82.9914,82.6561,82.886,144314.0
2021-09-29 15:00:00,86.55,86.78,86.42,86.58,36269.0,82.9339,83.1543,82.8094,82.9627,36269.0
2021-09-29 15:30:00,86.6,86.81,86.35,86.8,205100.0,82.9819,83.1831,82.7423,83.1735,205100.0
2021-09-30 09:30:00,87.04,87.09,85.9,86.24,174571.0,83.4035,83.4514,82.3111,82.6369,174571.0
2021-09-30 10:00:00,86.17,86.17,85.71,86.04,40886.0,82.5698,82.5698,82.129,82.4453,40886.0
2021-09-30 10:30:00,85.9,86.41,85.9,86.28,29351.0,82.3111,82.7998,82.3111,82.6752,29351.0
2021-09-30 11:00:00,86.25,86.73,86.25,86.5,96977.0,82.6465,83.1064,82.6465,82.886,96977.0
2021-09-30 11:30:00,86.52,86.55,86.01,86.15,66467.0,82.9052,82.9339,82.4165,82.5507,66467.0
2021-09-30 12:00:00,86.15,86.16,85.65,85.66,48527.0,82.5507,82.5602,82.0716,82.0811,48527.0
2021-09-30 12:30:00,85.65,86.03,85.6,85.92,17839.0,82.0716,82.4357,82.0236,82.3303,17839.0
2021-09-30 13:00:00,85.93,86.24,85.9,85.94,27807.0,82.3399,82.6369,82.3111,82.3494,27807.0
2021-09-30 13:30:00,85.87,86.07,85.6,85.97,49594.0,82.2824,82.474,82.0236,82.3782,49594.0
2021-09-30 14:00:00,85.99,86.22,85.9,86.08,12257.0,82.3973,82.6177,82.3111,82.4836,12257.0
2021-09-30 14:30:00,86.12,86.54,86.12,86.36,24570.0,82.5219,82.9244,82.5219,82.7519,24570.0
2021-09-30 15:00:00,86.35,86.61,86.3,86.38,93267.0,82.7423,82.9914,82.6944,82.7711,93267.0
2021-09-30 15:30:00,86.38,86.59,85.78,85.82,252218.0,82.7711,82.9723,82.1961,82.2344,252218.0
2021-10-01 09:30:00,86.22,86.22,85.46,85.64,30702.0,82.6177,82.6177,81.8895,82.062,30702.0
2021-10-01 10:00:00,85.63,85.98,85.14,85.19,28783.0,82.0524,82.3878,81.5829,81.6308,28783.0
2021-10-01 10:30:00,85.13,85.41,84.86,85.16,25521.0,81.5733,81.8416,81.3146,81.602,25521.0
2021-10-01 11:00:00,85.21,85.56,84.96,85.47,13748.0,81.6499,81.9853,81.4104,81.8991,13748.0
2021-10-01 11:30:00,85.53,86.27,85.49,86.1,9094.0,81.9566,82.6656,81.9182,82.5028,9094.0
2021-10-01 12:00:00,86.09,86.29,85.96,86.29,9722.0,82.4932,82.6848,82.3686,82.6848,9722.0
2021-10-01 12:30:00,86.26,86.49,86.26,86.32,9533.0,82.6561,82.8765,82.6561,82.7136,9533.0
2021-10-01 13:00:00,86.32,86.67,86.27,86.6,8122.0,82.7136,83.0489,82.6656,82.9819,8122.0
2021-10-01 13:30:00,86.56,87.25,86.56,87.2,8845.0,82.9435,83.6047,82.9435,83.5568,8845.0
2021-10-01 14:00:00,87.23,87.44,87.18,87.41,8090.0,83.5855,83.7868,83.5376,83.758,8090.0
2021-10-01 14:30:00,87.41,87.47,87.29,87.34,11599.0,83.758,83.8155,83.643,83.6909,11599.0
2021-10-01 15:00:00,87.38,87.68,87.35,87.37,12238.0,83.7293,84.0167,83.7005,83.7197,12238.0
2021-10-01 15:30:00,87.33,87.33,86.76,86.89,63150.0,83.6814,83.6814,83.1352,83.2597,63150.0
2021-10-04 09:30:00,86.87,87.48,86.82,87.36,6398.0,83.2406,83.8251,83.1927,83.7101,6398.0
2021-10-04 10:00:00,87.28,87.44,86.89,87.09,13417.0,83.6335,83.7868,83.2597,83.4514,13417.0
2021-10-04 10:30:00,87.01,87.12,86.49,86.89,8765.0,83.3747,83.4801,82.8765,83.2597,8765.0
2021-10-04 11:00:00,86.87,87.15,86.66,87.03,9467.0,83.2406,83.5089,83.0394,83.3939,9467.0
2021-10-04 11:30:00,87.1,87.41,86.81,87.27,18364.0,83.461,83.758,83.1831,83.6239,18364.0
2021-10-04 12:00:00,87.3,87.37,87.06,87.15,9236.0,83.6526,83.7197,83.4226,83.5089,9236.0
2021-10-04 12:30:00,87.09,87.23,86.96,87.17,11321.0,83.4514,83.5855,83.3268,83.528,11321.0
2021-10-04 13:00:00,87.12,87.28,86.95,87.0,9616.0,83.4801,83.6335,83.3172,83.3651,9616.0
2021-10-04 13:30:00,87.13,87.13,86.6,86.63,58922.0,83.4897,83.4897,82.9819,83.0106,58922.0
2021-10-04 14:00:00,86.64,86.79,86.3,86.38,10644.0,83.0202,83.1639,82.6944,82.7711,10644.0
2021-10-04 14:30:00,86.37,86.56,86.31,86.54,9320.0,82.7615,82.9435,82.704,82.9244,9320.0
2021-10-04 15:00:00,86.51,86.62,86.25,86.32,13733.0,82.8956,83.001,82.6465,82.7136,13733.0
2021-10-04 15:30:00,86.44,86.75,86.08,86.23,85709.0,82.8285,83.1256,82.4836,82.6273,85709.0
2021-10-05 09:30:00,86.19,86.84,86.12,86.65,18095.0,82.589,83.2118,82.5219,83.0298,18095.0
2021-10-05 10:00:00,86.72,87.71,86.6,87.48,10999.0,83.0968,84.0455,82.9819,83.8251,10999.0
2021-10-05 10:30:00,87.64,88.2,87.55,88.2,22337.0,83.9784,84.515,83.8922,84.515,22337.0
2021-10-05 11:00:00,88.21,88.37,88.1,88.34,13018.0,84.5246,84.6779,84.4192,84.6492,13018.0
2021-10-05 11:30:00,88.35,88.35,87.91,88.2,13533.0,84.6587,84.6587,84.2371,84.515,13533.0
2021-10-05 12:00:00,88.28,88.43,87.8,87.85,17586.0,84.5917,84.7354,84.1317,84.1796,17586.0
2021-10-05 12:30:00,87.78,88.01,87.78,88.01,32201.0,84.1126,84.333,84.1126,84.333,32201.0
2021-10-05 13:00:00,87.92,88.11,87.86,88.03,18481.0,84.2467,84.4288,84.1892,84.3521,18481.0
2021-10-05 13:30:00,88.11,88.59,88.11,88.36,20773.0,84.4288,84.8887,84.4288,84.6683,20773.0
2021-10-05 14:00:00,88.4,88.61,88.19,88.61,13704.0,84.7067,84.9079,84.5054,84.9079,13704.0
2021-10-05 14:30:00,88.57,88.63,88.42,88.53,15616.0,84.8696,84.927,84.7258,84.8312,15616.0
2021-10-05 15:00:00,88.53,88.69,88.42,88.46,18066.0,84.8312,84.9845,84.7258,84.7642,18066.0
2021-10-05 15:30:00,88.51,88.79,88.32,88.34,101996.0,84.8121,85.0804,84.63,84.6492,101996.0
2021-10-06 09:30:00,87.24,88.29,87.24,87.68,15464.0,83.5951,84.6013,83.5951,84.0167,15464.0
2021-10-06 10:00:00,87.54,87.54,86.77,87.45,14152.0,83.8826,83.8826,83.1448,83.7963,14152.0
2021-10-06 10:30:00,87.46,87.56,86.93,87.44,32864.0,83.8059,83.9018,83.2981,83.7868,32864.0
2021-10-06 11:00:00,87.4,87.84,87.22,87.28,25779.0,83.7484,84.1701,83.576,83.6335,25779.0
2021-10-06 11:30:00,87.26,88.12,87.02,88.09,29539.0,83.6143,84.4384,83.3843,84.4096,29539.0
2021-10-06 12:00:00,88.09,88.18,87.67,87.86,34715.0,84.4096,84.4958,84.0072,84.1892,34715.0
2021-10-06 12:30:00,87.87,88.36,87.85,88.08,22137.0,84.1988,84.6683,84.1796,84.4,22137.0
2021-10-06 13:00:00,88.08,88.59,87.92,88.59,13167.0,84.4,84.8887,84.2467,84.8887,13167.0
2021-10-06 13:30:00,88.62,88.98,88.47,88.72,19244.0,84.9175,85.2624,84.7737,85.0133,19244.0
2021-10-06 14:00:00,88.75,89.01,88.44,88.89,14951.0,85.042,85.2912,84.745,85.1762,14951.0
2021-10-06 14:30:00,88.89,89.15,88.52,88.56,19088.0,85.1762,85.4253,84.8216,84.86,19088.0
2021-10-06 15:00:00,88.58,88.67,88.47,88.65,13804.0,84.8791,84.9654,84.7737,84.9462,13804.0
2021-10-06 15:30:00,88.64,88.91,88.37,88.8,48064.0,84.9366,85.1953,84.6779,85.0899,48064.0
2021-10-07 09:30:00,89.32,90.16,89.32,90.16,3796.0,85.5882,86.3931,85.5882,86.3931,3796.0
2021-10-07 10:00:00,90.15,90.41,90.01,90.23,19628.0,86.3835,86.6327,86.2494,86.4602,19628.0
2021-10-07 10:30:00,90.18,90.31,89.91,89.98,12874.0,86.4123,86.5369,86.1536,86.2206,12874.0
2021-10-07 11:00:00,89.98,90.33,89.92,90.27,24304.0,86.2206,86.556,86.1632,86.4985,24304.0
2021-10-07 11:30:00,90.29,90.36,90.01,90.12,11928.0,86.5177,86.5848,86.2494,86.3548,11928.0
2021-10-07 12:00:00,90.16,90.21,89.98,90.14,8818.0,86.3931,86.441,86.2206,86.374,8818.0
2021-10-07 12:30:00,90.13,90.32,90.01,90.3,10683.0,86.3644,86.5464,86.2494,86.5273,10683.0
2021-10-07 13:00:00,90.28,90.31,90.09,90.3,12214.0,86.5081,86.5369,86.326,86.5273,12214.0
2021-10-07 13:30:00,90.28,90.33,90.15,90.22,10211.0,86.5081,86.556,86.3835,86.4506,10211.0
2021-10-07 14:00:00,90.26,90.28,89.89,89.93,14146.0,86.4889,86.5081,86.1344,86.1727,14146.0
2021-10-07 14:30:00,89.96,89.99,89.77,89.79,27320.0,86.2015,86.2302,86.0194,86.0386,27320.0
2021-10-07 15:00:00,89.78,90.12,89.75,89.92,33841.0,86.029,86.3548,86.0003,86.1632,33841.0
2021-10-07 15:30:00,89.92,90.21,89.91,90.13,128657.0,86.1632,86.441,86.1536,86.3644,128657.0
2021-10-08 09:30:00,89.94,90.2,89.64,89.87,13533.0,86.1823,86.4315,85.8949,86.1152,13533.0
2021-10-08 10:00:00,89.97,90.19,89.87,89.93,7890.0,86.2111,86.4219,86.1152,86.1727,7890.0
2021-10-08 10:30:00,89.97,90.66,89.89,90.6,21169.0,86.2111,86.8722,86.1344,86.8147,21169.0
2021-10-08 11:00:00,90.59,90.59,90.37,90.52,7798.0,86.8052,86.8052,86.5944,86.7381,7798.0
2021-10-08 11:30:00,90.5,90.81,90.5,90.59,16275.0,86.7189,87.016,86.7189,86.8052,16275.0
2021-10-08 12:00:00,90.59,90.59,90.28,90.29,4069.0,86.8052,86.8052,86.5081,86.5177,4069.0
2021-10-08 12:30:00,90.26,90.49,90.26,90.42,13950.0,86.4889,86.7093,86.4889,86.6423,13950.0
2021-10-08 13:00:00,90.46,90.5,90.22,90.26,17154.0,86.6806,86.7189,86.4506,86.4889,17154.0
2021-10-08 13:30:00,90.3,90.33,90.08,90.19,9613.0,86.5273,86.556,86.3165,86.4219,9613.0
2021-10-08 14:00:00,90.23,90.55,90.22,90.55,5133.0,86.4602,86.7668,86.4506,86.7668,5133.0
2021-10-08 14:30:00,90.56,90.56,90.38,90.38,6428.0,86.7764,86.7764,86.6039,86.6039,6428.0
2021-10-08 15:00:00,90.34,90.73,90.29,90.73,13675.0,86.5656,86.9393,86.5177,86.9393,13675.0
2021-10-08 15:30:00,90.7,90.71,90.45,90.5,47363.0,86.9106,86.9201,86.671,86.7189,47363.0
2021-10-11 09:30:00,90.36,90.64,89.58,90.6,6968.0,86.5848,86.8531,85.8374,86.8147,6968.0
2021-10-11 10:00:00,90.51,90.87,90.39,90.81,4395.0,86.7285,87.0735,86.6135,87.016,4395.0
2021-10-11 10:30:00,90.89,90.89,90.55,90.56,3252.0,87.0926,87.0926,86.7668,86.7764,3252.0
2021-10-11 11:00:00,90.44,90.58,90.4,90.58,1400.0,86.6614,86.7956,86.6231,86.7956,1400.0
2021-10-11 11:30:00,90.53,90.79,90.51,90.79,12948.0,86.7477,86.9968,86.7285,86.9968,12948.0
2021-10-11 12:00:00,90.72,90.76,90.21,90.21,6962.0,86.9297,86.9681,86.441,86.441,6962.0
2021-10-11 12:30:00,90.17,90.3,90.06,90.29,11048.0,86.4027,86.5273,86.2973,86.5177,11048.0
2021-10-11 13:00:00,90.26,90.37,90.1,90.16,7754.0,86.4889,86.5944,86.3356,86.3931,7754.0
2021-10-11 13:30:00,90.14,90.61,90.12,90.55,32002.0,86.374,86.8243,86.3548,86.7668,32002.0
2021-10-11 14:00:00,90.48,90.66,90.4,90.46,24869.0,86.6998,86.8722,86.6231,86.6806,24869.0
2021-10-11 14:30:00,90.54,90.61,90.34,90.42,16573.0,86.7572,86.8243,86.5656,86.6423,16573.0
2021-10-11 15:00:00,90.42,90.52,90.34,90.38,31237.0,86.6423,86.7381,86.5656,86.6039,31237.0
2021-10-11 15:30:00,90.38,90.46,90.1,90.3,126726.0,86.6039,86.6806,86.3356,86.5273,126726.0
2021-10-12 09:30:00,90.3,90.97,89.98,90.33,12919.0,86.5273,87.1693,86.2206,86.556,12919.0
2021-10-12 10:00:00,90.43,90.44,89.58,89.8,11055.0,86.6518,86.6614,85.8374,86.0482,11055.0
2021-10-12 10:30:00,89.79,90.29,89.71,90.12,29358.0,86.0386,86.5177,85.9619,86.3548,29358.0
2021-10-12 11:00:00,90.17,90.42,90.04,90.18,14583.0,86.4027,86.6423,86.2781,86.4123,14583.0
2021-10-12 11:30:00,90.18,90.19,89.77,90.11,37512.0,86.4123,86.4219,86.0194,86.3452,37512.0
2021-10-12 12:00:00,90.17,90.3,90.07,90.13,15787.0,86.4027,86.5273,86.3069,86.3644,15787.0
2021-10-12 12:30:00,90.08,90.2,89.82,89.85,19462.0,86.3165,86.4315,86.0673,86.0961,19462.0
2021-10-12 13:00:00,89.84,89.9,89.73,89.8,22857.0,86.0865,86.144,85.9811,86.0482,22857.0
2021-10-12 13:30:00,89.76,89.98,89.73,89.93,33479.0,86.0098,86.2206,85.9811,86.1727,33479.0
2021-10-12 14:00:00,89.89,89.95,89.81,89.84,29308.0,86.1344,86.1919,86.0577,86.0865,29308.0
2021-10-12 14:30:00,89.88,90.12,89.84,89.84,26823.0,86.1248,86.3548,86.0865,86.0865,26823.0
2021-10-12 15:00:00,89.81,89.82,89.3,89.43,17314.0,86.0577,86.0673,85.5691,85.6936,17314.0
2021-10-12 15:30:00,89.4,89.5,89.07,89.18,56769.0,85.6649,85.7607,85.3487,85.4541,56769.0
2021-10-13 09:30:00,89.25,89.64,88.76,88.83,2691.0,85.5211,85.8949,85.0516,85.1187,2691.0
2021-10-13 10:00:00,88.52,88.58,87.92,88.51,8934.0,84.8216,84.8791,84.2467,84.8121,8934.0
2021-10-13 10:30:00,88.56,88.92,88.52,88.85,13782.0,84.86,85.2049,84.8216,85.1379,13782.0
2021-10-13 11:00:00,88.84,89.27,88.84,89.04,12354.0,85.1283,85.5403,85.1283,85.3199,12354.0
2021-10-13 11:30:00,89.05,89.21,88.84,88.89,7441.0,85.3295,85.4828,85.1283,85.1762,7441.0
2021-10-13 12:00:00,88.91,89.03,88.89,88.99,4597.0,85.1953,85.3103,85.1762,85.272,4597.0
2021-10-13 12:30:00,89.04,89.11,88.9,89.06,9192.0,85.3199,85.387,85.1858,85.3391,9192.0
2021-10-13 13:00:00,89.04,89.17,89.0,89.17,7524.0,85.3199,85.4445,85.2816,85.4445,7524.0
2021-10-13 13:30:00,89.15,89.23,89.09,89.15,9852.0,85.4253,85.502,85.3678,85.4253,9852.0
2021-10-13 14:00:00,89.18,89.31,88.8,89.04,13695.0,85.4541,85.5786,85.0899,85.3199,13695.0
2021-10-13 14:30:00,89.08,89.08,88.69,88.9,11542.0,85.3582,85.3582,84.9845,85.1858,11542.0
2021-10-13 15:00:00,88.9,89.08,88.82,88.84,8556.0,85.1858,85.3582,85.1091,85.1283,8556.0
2021-10-13 15:30:00,88.84,89.08,88.79,88.98,46188.0,85.1283,85.3582,85.0804,85.2624,46188.0
2021-10-14 09:30:00,89.77,90.25,89.54,90.12,6181.0,86.0194,86.4794,85.799,86.3548,6181.0
2021-10-14 10:00:00,90.12,90.57,90.04,90.17,15487.0,86.3548,86.786,86.2781,86.4027,15487.0
2021-10-14 10:30:00,90.24,90.68,90.17,90.65,8077.0,86.4698,86.8914,86.4027,86.8627,8077.0
2021-10-14 11:00:00,90.67,90.97,90.55,90.84,10775.0,86.8818,87.1693,86.7668,87.0447,10775.0
2021-10-14 11:30:00,90.97,91.29,90.94,91.29,6246.0,87.1693,87.4759,87.1405,87.4759,6246.0
2021-10-14 12:00:00,91.32,91.45,91.27,91.45,7364.0,87.5047,87.6292,87.4567,87.6292,7364.0
2021-10-14 12:30:00,91.46,91.63,91.34,91.63,8458.0,87.6388,87.8017,87.5238,87.8017,8458.0
2021-10-14 13:00:00,91.66,91.68,91.52,91.54,6504.0,87.8305,87.8496,87.6963,87.7155,6504.0
2021-10-14 13:30:00,91.6,92.11,91.6,92.07,14491.0,87.773,88.2617,87.773,88.2233,14491.0
2021-10-14 14:00:00,92.05,92.14,91.89,92.14,9640.0,88.2042,88.2904,88.0508,88.2904,9640.0
2021-10-14 14:30:00,92.16,92.44,92.13,92.43,11379.0,88.3096,88.5779,88.2808,88.5683,11379.0
2021-10-14 15:00:00,92.41,92.47,92.1,92.1,16740.0,88.5491,88.6066,88.2521,88.2521,16740.0
2021-10-14 15:30:00,92.14,92.41,91.75,92.27,85737.0,88.2904,88.5491,87.9167,88.415,85737.0
2021-10-15 09:30:00,93.34,93.53,93.11,93.46,7009.0,89.4403,89.6223,89.2199,89.5553,7009.0
2021-10-15 10:00:00,93.47,94.15,93.45,93.45,9425.0,89.5648,90.2164,89.5457,89.5457,9425.0
2021-10-15 10:30:00,93.51,93.97,93.45,93.65,6318.0,89.6032,90.0439,89.5457,89.7373,6318.0
2021-10-15 11:00:00,93.66,93.72,93.52,93.64,4845.0,89.7469,89.8044,89.6127,89.7277,4845.0
2021-10-15 11:30:00,93.65,93.93,93.65,93.91,7245.0,89.7373,90.0056,89.7373,89.9864,7245.0
2021-10-15 12:00:00,93.93,93.94,93.74,93.88,4706.0,90.0056,90.0152,89.8236,89.9577,4706.0
2021-10-15 12:30:00,93.92,93.98,93.87,93.9,6841.0,89.996,90.0535,89.9481,89.9769,6841.0
2021-10-15 13:00:00,93.95,94.04,93.91,93.94,6529.0,90.0248,90.111,89.9864,90.0152,6529.0
2021-10-15 13:30:00,93.91,94.39,93.9,94.37,12235.0,89.9864,90.4464,89.9769,90.4272,12235.0
2021-10-15 14:00:00,94.4,95.08,94.4,95.03,45438.0,90.456,91.1076,90.456,91.0597,45438.0
2021-10-15 14:30:00,95.06,95.13,94.68,94.74,20654.0,91.0884,91.1555,90.7243,90.7818,20654.0
2021-10-15 15:00:00,94.75,94.75,94.31,94.42,13089.0,90.7914,90.7914,90.3697,90.4751,13089.0
2021-10-15 15:30:00,94.38,94.47,93.96,94.02,64263.0,90.4368,90.5231,90.0344,90.0919,64263.0
2021-10-18 09:30:00,93.12,93.59,92.8,93.29,6415.0,89.2295,89.6798,88.9228,89.3924,6415.0
2021-10-18 10:00:00,93.47,93.61,93.17,93.4,12199.0,89.5648,89.699,89.2774,89.4978,12199.0
2021-10-18 10:30:00,93.45,93.73,93.14,93.14,4244.0,89.5457,89.814,89.2486,89.2486,4244.0
2021-10-18 11:00:00,93.18,93.69,93.17,93.63,4607.0,89.2869,89.7756,89.2774,89.7181,4607.0
2021-10-18 11:30:00,93.6,93.86,93.4,93.79,3303.0,89.6894,89.9385,89.4978,89.8715,3303.0
2021-10-18 12:00:00,93.71,93.75,93.5,93.58,2310.0,89.7948,89.8331,89.5936,89.6702,2310.0
2021-10-18 12:30:00,93.57,93.63,93.54,93.6,1573.0,89.6607,89.7181,89.6319,89.6894,1573.0
2021-10-18 13:00:00,93.6,93.68,93.54,93.57,3528.0,89.6894,89.7661,89.6319,89.6607,3528.0
2021-10-18 13:30:00,93.52,93.72,93.46,93.7,6335.0,89.6127,89.8044,89.5553,89.7852,6335.0
2021-10-18 14:00:00,93.66,93.84,93.64,93.84,4257.0,89.7469,89.9194,89.7277,89.9194,4257.0
2021-10-18 14:30:00,93.81,93.81,93.54,93.64,7013.0,89.8906,89.8906,89.6319,89.7277,7013.0
2021-10-18 15:00:00,93.64,93.85,93.62,93.83,9583.0,89.7277,89.929,89.7086,89.9098,9583.0
2021-10-18 15:30:00,93.83,94.0,93.78,93.81,37153.0,89.9098,90.0727,89.8619,89.8906,37153.0
2021-10-19 09:30:00,94.44,94.44,93.44,94.18,13574.0,90.4943,90.4943,89.5361,90.2452,13574.0
2021-10-19 10:00:00,94.05,94.66,94.02,94.41,19341.0,90.1206,90.7051,90.0919,90.4656,19341.0
2021-10-19 10:30:00,94.41,94.41,94.0,94.08,9019.0,90.4656,90.4656,90.0727,90.1493,9019.0
2021-10-19 11:00:00,94.04,94.15,93.91,94.08,3502.0,90.111,90.2164,89.9864,90.1493,3502.0
2021-10-19 11:30:00,93.98,93.99,93.87,93.99,3720.0,90.0535,90.0631,89.9481,90.0631,3720.0
2021-10-19 12:00:00,93.95,94.16,93.83,93.88,7656.0,90.0248,90.226,89.9098,89.9577,7656.0
2021-10-19 12:30:00,93.9,93.93,93.73,93.93,6196.0,89.9769,90.0056,89.814,90.0056,6196.0
2021-10-19 13:00:00,93.95,93.95,93.6,93.64,3304.0,90.0248,90.0248,89.6894,89.7277,3304.0
2021-10-19 13:30:00,93.61,93.69,93.5,93.57,5870.0,89.699,89.7756,89.5936,89.6607,5870.0
2021-10-19 14:00:00,93.59,93.62,93.18,93.28,6778.0,89.6798,89.7086,89.2869,89.3828,6778.0
2021-10-19 14:30:00,93.29,93.4,93.06,93.32,7822.0,89.3924,89.4978,89.172,89.4211,7822.0
2021-10-19 15:00:00,93.34,93.39,93.14,93.23,8650.0,89.4403,89.4882,89.2486,89.3349,8650.0
2021-10-19 15:30:00,93.21,93.21,92.89,93.06,69695.0,89.3157,89.3157,89.0091,89.172,69695.0
2021-10-20 09:30:00,93.0,93.17,92.6,93.17,2353.0,89.1145,89.2774,88.7312,89.2774,2353.0
2021-10-20 10:00:00,93.1,93.77,93.1,93.67,2463.0,89.2103,89.8523,89.2103,89.7565,2463.0
2021-10-20 10:30:00,93.81,93.95,93.63,93.65,2564.0,89.8906,90.0248,89.7181,89.7373,2564.0
2021-10-20 11:00:00,93.69,94.06,93.68,93.9,9019.0,89.7756,90.1302,89.7661,89.9769,9019.0
2021-10-20 11:30:00,93.9,94.12,93.84,94.12,2000.0,89.9769,90.1877,89.9194,90.1877,2000.0
2021-10-20 12:00:00,94.22,94.28,93.88,93.88,4415.0,90.2835,90.341,89.9577,89.9577,4415.0
2021-10-20 12:30:00,93.94,94.01,93.85,93.86,8835.0,90.0152,90.0823,89.929,89.9385,8835.0
2021-10-20 13:00:00,93.92,93.92,93.5,93.67,7232.0,89.996,89.996,89.5936,89.7565,7232.0
2021-10-20 13:30:00,93.7,93.74,93.57,93.57,5968.0,89.7852,89.8236,89.6607,89.6607,5968.0
2021-10-20 14:00:00,93.64,93.9,93.64,93.73,7804.0,89.7277,89.9769,89.7277,89.814,7804.0
2021-10-20 14:30:00,93.78,93.96,93.69,93.92,10682.0,89.8619,90.0344,89.7756,89.996,10682.0
2021-10-20 15:00:00,93.89,93.95,93.52,93.56,16621.0,89.9673,90.0248,89.6127,89.6511,16621.0
2021-10-20 15:30:00,93.59,93.75,93.42,93.74,50126.0,89.6798,89.8331,89.5169,89.8236,50126.0
2021-10-21 09:30:00,93.56,93.56,93.09,93.37,5438.0,89.6511,89.6511,89.2007,89.469,5438.0
2021-10-21 10:00:00,93.26,93.46,93.11,93.36,5609.0,89.3636,89.5553,89.2199,89.4594,5609.0
2021-10-21 10:30:00,93.57,93.96,93.56,93.66,2596.0,89.6607,90.0344,89.6511,89.7469,2596.0
2021-10-21 11:00:00,93.44,93.53,93.14,93.36,13297.0,89.5361,89.6223,89.2486,89.4594,13297.0
2021-10-21 11:30:00,93.36,93.73,93.06,93.61,13141.0,89.4594,89.814,89.172,89.699,13141.0
2021-10-21 12:00:00,93.66,93.9,93.64,93.83,4282.0,89.7469,89.9769,89.7277,89.9098,4282.0
2021-10-21 12:30:00,93.79,93.89,93.64,93.65,3686.0,89.8715,89.9673,89.7277,89.7373,3686.0
2021-10-21 13:00:00,93.65,93.99,93.65,93.92,3525.0,89.7373,90.0631,89.7373,89.996,3525.0
2021-10-21 13:30:00,93.98,94.1,93.78,93.94,5156.0,90.0535,90.1685,89.8619,90.0152,5156.0
2021-10-21 14:00:00,93.96,94.11,93.93,93.96,6773.0,90.0344,90.1781,90.0056,90.0344,6773.0
2021-10-21 14:30:00,93.98,94.01,93.81,93.82,6398.0,90.0535,90.0823,89.8906,89.9002,6398.0
2021-10-21 15:00:00,93.89,94.14,93.84,94.04,6918.0,89.9673,90.2068,89.9194,90.111,6918.0
2021-10-21 15:30:00,94.08,94.5,94.04,94.47,54358.0,90.1493,90.5518,90.111,90.5231,54358.0
2021-10-22 09:30:00,95.11,95.38,94.86,95.38,6375.0,91.1363,91.395,90.8968,91.395,6375.0
2021-10-22 10:00:00,95.36,95.55,95.26,95.52,2921.0,91.3759,91.5579,91.28,91.5292,2921.0
2021-10-22 10:30:00,95.34,95.35,95.04,95.04,4853.0,91.3567,91.3663,91.0692,91.0692,4853.0
2021-10-22 11:00:00,94.97,95.25,94.82,94.82,1400.0,91.0022,91.2705,90.8584,90.8584,1400.0
2021-10-22 11:30:00,94.8,94.8,94.39,94.65,13683.0,90.8393,90.8393,90.4464,90.6955,13683.0
2021-10-22 12:00:00,94.63,94.84,94.56,94.75,4301.0,90.6764,90.8776,90.6093,90.7914,4301.0
2021-10-22 12:30:00,94.76,95.01,94.75,94.94,2659.0,90.8009,91.0405,90.7914,90.9734,2659.0
2021-10-22 13:00:00,94.94,95.08,94.92,95.08,3057.0,90.9734,91.1076,90.9543,91.1076,3057.0
2021-10-22 13:30:00,95.02,95.07,94.96,94.97,3732.0,91.0501,91.098,90.9926,91.0022,3732.0
2021-10-22 14:00:00,95.01,95.11,94.85,95.07,4543.0,91.0405,91.1363,90.8872,91.098,4543.0
2021-10-22 14:30:00,95.14,95.16,94.87,94.94,5832.0,91.1651,91.1842,90.9063,90.9734,5832.0
2021-10-22 15:00:00,94.88,94.99,94.61,94.68,8123.0,90.9159,91.0213,90.6572,90.7243,8123.0
2021-10-22 15:30:00,94.64,94.82,94.24,94.32,32258.0,90.686,90.8584,90.3027,90.3793,32258.0
2021-10-25 09:30:00,94.28,94.28,93.57,93.92,3405.0,90.341,90.341,89.6607,89.996,3405.0
2021-10-25 10:00:00,94.18,94.2,93.67,94.0,3069.0,90.2452,90.2643,89.7565,90.0727,3069.0
2021-10-25 10:30:00,94.09,94.52,94.09,94.4,2590.0,90.1589,90.571,90.1589,90.456,2590.0
2021-10-25 11:00:00,94.35,94.92,94.35,94.81,12541.0,90.4081,90.9543,90.4081,90.8488,12541.0
2021-10-25 11:30:00,94.74,94.95,94.7,94.88,3692.0,90.7818,90.983,90.7434,90.9159,3692.0
2021-10-25 12:00:00,94.83,94.92,94.59,94.67,6617.0,90.868,90.9543,90.638,90.7147,6617.0
2021-10-25 12:30:00,94.69,94.69,94.39,94.44,3938.0,90.7339,90.7339,90.4464,90.4943,3938.0
2021-10-25 13:00:00,94.53,94.7,94.51,94.68,9814.0,90.5805,90.7434,90.5614,90.7243,9814.0
2021-10-25 13:30:00,94.71,94.71,94.34,94.39,4344.0,90.753,90.753,90.3985,90.4464,4344.0
2021-10-25 14:00:00,94.41,94.45,94.26,94.36,10218.0,90.4656,90.5039,90.3218,90.4176,10218.0
2021-10-25 14:30:00,94.3,94.34,94.14,94.18,5810.0,90.3602,90.3985,90.2068,90.2452,5810.0
2021-10-25 15:00:00,94.12,94.25,93.85,93.89,10586.0,90.1877,90.3122,89.929,89.9673,10586.0
2021-10-25 15:30:00,93.86,94.02,93.74,94.02,43491.0,89.9385,90.0919,89.8236,90.0919,43491.0
2021-10-26 09:30:00,94.14,94.26,93.63,94.26,8793.0,90.2068,90.3218,89.7181,90.3218,8793.0
2021-10-26 10:00:00,93.94,94.51,93.93,94.28,2701.0,90.0152,90.5614,90.0056,90.341,2701.0
2021-10-26 10:30:00,94.27,94.34,94.03,94.28,2753.0,90.3314,90.3985,90.1014,90.341,2753.0
2021-10-26 11:00:00,94.29,94.48,94.18,94.18,37324.0,90.3506,90.5326,90.2452,90.2452,37324.0
2021-10-26 11:30:00,94.22,94.72,94.17,94.27,8139.0,90.2835,90.7626,90.2356,90.3314,8139.0
2021-10-26 12:00:00,94.21,94.33,94.05,94.17,17036.0,90.2739,90.3889,90.1206,90.2356,17036.0
2021-10-26 12:30:00,94.08,94.08,93.74,93.88,4678.0,90.1493,90.1493,89.8236,89.9577,4678.0
2021-10-26 13:00:00,93.87,94.05,93.7,93.74,5350.0,89.9481,90.1206,89.7852,89.8236,5350.0
2021-10-26 13:30:00,93.74,94.04,93.61,93.62,11453.0,89.8236,90.111,89.699,89.7086,11453.0
2021-10-26 14:00:00,93.62,94.17,93.62,93.96,18513.0,89.7086,90.2356,89.7086,90.0344,18513.0
2021-10-26 14:30:00,94.01,94.1,93.9,93.97,4197.0,90.0823,90.1685,89.9769,90.0439,4197.0
2021-10-26 15:00:00,93.96,94.16,93.94,94.0,10978.0,90.0344,90.226,90.0152,90.0727,10978.0
2021-10-26 15:30:00,94.05,94.19,93.74,93.74,48625.0,90.1206,90.2548,89.8236,89.8236,48625.0
2021-10-27 09:30:00,93.82,94.03,93.14,93.58,3391.0,89.9002,90.1014,89.2486,89.6702,3391.0
2021-10-27 10:00:00,93.69,93.96,93.41,93.41,12484.0,89.7756,90.0344,89.5073,89.5073,12484.0
2021-10-27 10:30:00,93.32,93.33,92.66,92.73,12338.0,89.4211,89.4307,88.7887,88.8558,12338.0
2021-10-27 11:00:00,92.87,93.6,92.86,93.37,9392.0,88.9899,89.6894,88.9803,89.469,9392.0
2021-10-27 11:30:00,93.37,93.74,93.37,93.46,2200.0,89.469,89.8236,89.469,89.5553,2200.0
2021-10-27 12:00:00,93.4,93.7,93.29,93.7,6477.0,89.4978,89.7852,89.3924,89.7852,6477.0
2021-10-27 12:30:00,93.7,93.79,93.47,93.53,4033.0,89.7852,89.8715,89.5648,89.6223,4033.0
2021-10-27 13:00:00,93.59,94.25,93.59,93.95,8219.0,89.6798,90.3122,89.6798,90.0248,8219.0
2021-10-27 13:30:00,93.95,93.96,93.56,93.56,6594.0,90.0248,90.0344,89.6511,89.6511,6594.0
2021-10-27 14:00:00,93.54,93.62,93.52,93.56,4305.0,89.6319,89.7086,89.6127,89.6511,4305.0
2021-10-27 14:30:00,93.56,93.56,93.09,93.2,6263.0,89.6511,89.6511,89.2007,89.3061,6263.0
2021-10-27 15:00:00,93.21,93.21,92.56,92.98,15023.0,89.3157,89.3157,88.6929,89.0953,15023.0
2021-10-27 15:30:00,92.96,93.0,92.39,92.39,94794.0,89.0761,89.1145,88.53,88.53,94794.0
2021-10-28 09:30:00,92.46,93.5,92.41,93.38,7760.0,88.597,89.5936,88.5491,89.4786,7760.0
2021-10-28 10:00:00,93.5,93.66,93.14,93.66,12217.0,89.5936,89.7469,89.2486,89.7469,12217.0
2021-10-28 10:30:00,93.66,94.04,93.41,93.89,21536.0,89.7469,90.111,89.5073,89.9673,21536.0
2021-10-28 11:00:00,94.05,94.23,93.94,93.96,4310.0,90.1206,90.2931,90.0152,90.0344,4310.0
2021-10-28 11:30:00,93.96,94.44,93.95,94.01,15290.0,90.0344,90.4943,90.0248,90.0823,15290.0
2021-10-28 12:00:00,94.11,94.25,93.94,93.97,3387.0,90.1781,90.3122,90.0152,90.0439,3387.0
2021-10-28 12:30:00,93.93,94.02,93.83,93.87,4589.0,90.0056,90.0919,89.9098,89.9481,4589.0
2021-10-28 13:00:00,93.93,93.98,93.8,93.81,3055.0,90.0056,90.0535,89.881,89.8906,3055.0
2021-10-28 13:30:00,93.78,93.96,93.74,93.83,4628.0,89.8619,90.0344,89.8236,89.9098,4628.0
2021-10-28 14:00:00,93.9,94.3,93.83,94.23,10884.0,89.9769,90.3602,89.9098,90.2931,10884.0
2021-10-28 14:30:00,94.2,94.39,94.17,94.29,10378.0,90.2643,90.4464,90.2356,90.3506,10378.0
2021-10-28 15:00:00,94.24,94.39,94.2,94.27,11635.0,90.3027,90.4464,90.2643,90.3314,11635.0
2021-10-28 15:30:00,94.24,94.72,94.23,94.62,26685.0,90.3027,90.7626,90.2931,90.6668,26685.0
2021-10-29 09:30:00,94.31,94.97,94.12,94.97,10339.0,90.3697,91.0022,90.1877,91.0022,10339.0
2021-10-29 10:00:00,94.89,94.94,94.47,94.54,6868.0,90.9255,90.9734,90.5231,90.5901,6868.0
2021-10-29 10:30:00,94.59,95.08,94.51,94.93,5615.0,90.638,91.1076,90.5614,90.9638,5615.0
2021-10-29 11:00:00,94.86,95.16,94.86,95.04,6999.0,90.8968,91.1842,90.8968,91.0692,6999.0
2021-10-29 11:30:00,95.05,95.17,94.7,94.7,6790.0,91.0788,91.1938,90.7434,90.7434,6790.0
2021-10-29 12:00:00,94.67,94.7,94.4,94.55,10145.0,90.7147,90.7434,90.456,90.5997,10145.0
2021-10-29 12:30:00,94.47,94.57,94.3,94.3,5260.0,90.5231,90.6189,90.3602,90.3602,5260.0
2021-10-29 13:00:00,94.24,94.29,94.05,94.16,4778.0,90.3027,90.3506,90.1206,90.226,4778.0
2021-10-29 13:30:00,94.07,94.37,94.0,94.37,9184.0,90.1398,90.4272,90.0727,90.4272,9184.0
2021-10-29 14:00:00,94.36,94.51,93.9,93.9,7159.0,90.4176,90.5614,89.9769,89.9769,7159.0
2021-10-29 14:30:00,93.95,94.21,93.86,94.21,6850.0,90.0248,90.2739,89.9385,90.2739,6850.0
2021-10-29 15:00:00,94.26,94.27,93.82,94.05,11405.0,90.3218,90.3314,89.9002,90.1206,11405.0
2021-10-29 15:30:00,94.05,94.3,93.98,94.08,80379.0,90.1206,90.3602,90.0535,90.1493,80379.0
2021-11-01 09:30:00,94.23,94.76,93.79,94.55,7008.0,90.2931,90.8009,89.8715,90.5997,7008.0
2021-11-01 10:00:00,94.57,94.85,94.38,94.55,13320.0,90.6189,90.8872,90.4368,90.5997,13320.0
2021-11-01 10:30:00,94.62,94.98,94.5,94.71,6339.0,90.6668,91.0117,90.5518,90.753,6339.0
2021-11-01 11:00:00,94.82,95.16,94.74,95.05,10777.0,90.8584,91.1842,90.7818,91.0788,10777.0
2021-11-01 11:30:00,94.95,95.25,94.78,95.2,12815.0,90.983,91.2705,90.8201,91.2226,12815.0
2021-11-01 12:00:00,95.2,95.36,95.0,95.18,12285.0,91.2226,91.3759,91.0309,91.2034,12285.0
2021-11-01 12:30:00,95.2,95.74,95.2,95.65,8828.0,91.2226,91.74,91.2226,91.6538,8828.0
2021-11-01 13:00:00,95.78,95.84,95.39,95.61,6248.0,91.7783,91.8358,91.4046,91.6154,6248.0
2021-11-01 13:30:00,95.57,95.78,95.49,95.74,18565.0,91.5771,91.7783,91.5004,91.74,18565.0
2021-11-01 14:00:00,95.79,95.82,95.6,95.8,13848.0,91.7879,91.8167,91.6058,91.7975,13848.0
2021-11-01 14:30:00,95.82,95.98,95.62,95.75,18919.0,91.8167,91.97,91.625,91.7496,18919.0
2021-11-01 15:00:00,95.75,95.9,95.63,95.79,12875.0,91.7496,91.8933,91.6346,91.7879,12875.0
2021-11-01 15:30:00,95.81,96.02,95.75,96.01,51809.0,91.8071,92.0083,91.7496,91.9987,51809.0
2021-11-02 09:30:00,96.39,97.04,96.18,96.97,8089.0,92.3628,92.9857,92.1616,92.9186,8089.0
2021-11-02 10:00:00,96.91,97.08,96.65,96.67,14981.0,92.8611,93.024,92.612,92.6311,14981.0
2021-11-02 10:30:00,96.59,96.9,96.58,96.9,10674.0,92.5545,92.8515,92.5449,92.8515,10674.0
2021-11-02 11:00:00,96.95,97.01,96.59,96.88,3948.0,92.8994,92.9569,92.5545,92.8324,3948.0
2021-11-02 11:30:00,96.66,97.37,96.66,97.22,40901.0,92.6216,93.3019,92.6216,93.1582,40901.0
2021-11-02 12:00:00,97.27,97.38,97.07,97.29,11246.0,93.2061,93.3115,93.0144,93.2252,11246.0
2021-11-02 12:30:00,97.32,97.41,97.27,97.3,4202.0,93.254,93.3402,93.2061,93.2348,4202.0
2021-11-02 13:00:00,97.21,97.44,97.19,97.28,12628.0,93.1486,93.369,93.1294,93.2157,12628.0
2021-11-02 13:30:00,97.31,97.48,97.2,97.41,12206.0,93.2444,93.4073,93.139,93.3402,12206.0
2021-11-02 14:00:00,97.53,97.53,97.24,97.41,10220.0,93.4552,93.4552,93.1773,93.3402,10220.0
2021-11-02 14:30:00,97.4,97.56,97.4,97.5,26459.0,93.3306,93.484,93.3306,93.4265,26459.0
2021-11-02 15:00:00,97.48,97.55,97.35,97.53,21267.0,93.4073,93.4744,93.2827,93.4552,21267.0
2021-11-02 15:30:00,97.53,97.63,97.42,97.51,71299.0,93.4552,93.551,93.3498,93.436,71299.0
2021-11-03 09:30:00,97.41,97.69,96.92,97.26,4418.0,93.3402,93.6085,92.8707,93.1965,4418.0
2021-11-03 10:00:00,96.91,97.28,96.82,97.28,14646.0,92.8611,93.2157,92.7749,93.2157,14646.0
2021-11-03 10:30:00,97.38,97.74,97.25,97.5,4992.0,93.3115,93.6564,93.1869,93.4265,4992.0
2021-11-03 11:00:00,97.48,97.61,97.3,97.33,25986.0,93.4073,93.5319,93.2348,93.2636,25986.0
2021-11-03 11:30:00,97.29,97.36,97.02,97.18,11689.0,93.2252,93.2923,92.9665,93.1198,11689.0
2021-11-03 12:00:00,97.23,97.28,97.0,97.05,23958.0,93.1677,93.2157,92.9474,92.9953,23958.0
2021-11-03 12:30:00,97.05,97.1,96.76,96.88,13903.0,92.9953,93.0432,92.7174,92.8324,13903.0
2021-11-03 13:00:00,96.86,96.93,96.73,96.89,8364.0,92.8132,92.8803,92.6886,92.8419,8364.0
2021-11-03 13:30:00,96.9,97.02,96.84,97.01,7445.0,92.8515,92.9665,92.794,92.9569,7445.0
2021-11-03 14:00:00,97.06,97.24,97.06,97.14,5108.0,93.0048,93.1773,93.0048,93.0815,5108.0
2021-11-03 14:30:00,97.06,97.9,97.06,97.68,15708.0,93.0048,93.8097,93.0048,93.5989,15708.0
2021-11-03 15:00:00,97.66,97.89,97.57,97.89,8612.0,93.5798,93.8002,93.4935,93.8002,8612.0
2021-11-03 15:30:00,97.89,98.0,97.52,97.76,46263.0,93.8002,93.9056,93.4456,93.6756,46263.0
2021-11-04 09:30:00,99.2,101.89,97.73,101.89,26641.0,95.0554,97.633,93.6469,97.633,26641.0
2021-11-04 10:00:00,101.51,102.26,101.1,101.32,26822.0,97.2689,97.9876,96.8761,97.0869,26822.0
2021-11-04 10:30:00,101.24,101.85,100.85,100.85,12715.0,97.0102,97.5947,96.6365,96.6365,12715.0
2021-11-04 11:00:00,100.89,101.13,100.43,100.56,15357.0,96.6748,96.9048,96.234,96.3586,15357.0
2021-11-04 11:30:00,100.57,101.25,100.53,101.13,7573.0,96.3682,97.0198,96.3299,96.9048,7573.0
2021-11-04 12:00:00,101.11,101.49,101.07,101.13,7496.0,96.8856,97.2498,96.8473,96.9048,7496.0
2021-11-04 12:30:00,101.07,101.47,101.07,101.38,4711.0,96.8473,97.2306,96.8473,97.1444,4711.0
2021-11-04 13:00:00,101.34,101.42,101.12,101.23,21051.0,97.106,97.1827,96.8952,97.0006,21051.0
2021-11-04 13:30:00,101.26,101.32,100.86,100.95,5848.0,97.0294,97.0869,96.6461,96.7323,5848.0
2021-11-04 14:00:00,100.75,100.82,100.42,100.61,31441.0,96.5407,96.6078,96.2245,96.4065,31441.0
2021-11-04 14:30:00,100.51,100.54,100.17,100.39,26513.0,96.3107,96.3394,95.9849,96.1957,26513.0
2021-11-04 15:00:00,100.36,100.51,99.95,100.4,14587.0,96.167,96.3107,95.7741,96.2053,14587.0
2021-11-04 15:30:00,100.43,100.73,100.35,100.57,77755.0,96.234,96.5215,96.1574,96.3682,77755.0
2021-11-05 09:30:00,102.16,103.87,101.68,103.7,21222.0,97.8918,99.5303,97.4318,99.3674,21222.0
2021-11-05 10:00:00,103.69,103.77,102.85,102.99,14135.0,99.3578,99.4345,98.5529,98.6871,14135.0
2021-11-05 10:30:00,103.05,103.25,102.89,102.99,12967.0,98.7446,98.9362,98.5913,98.6871,12967.0
2021-11-05 11:00:00,103.08,103.53,103.07,103.47,5684.0,98.7733,99.2045,98.7637,99.147,5684.0
2021-11-05 11:30:00,103.49,103.63,103.12,103.12,7552.0,99.1662,99.3003,98.8117,98.8117,7552.0
2021-11-05 12:00:00,103.05,103.15,102.97,103.08,5415.0,98.7446,98.8404,98.6679,98.7733,5415.0
2021-11-05 12:30:00,103.11,103.44,102.97,103.42,7239.0,98.8021,99.1183,98.6679,99.0991,7239.0
2021-11-05 13:00:00,103.43,103.45,102.86,102.86,8783.0,99.1087,99.1279,98.5625,98.5625,8783.0
2021-11-05 13:30:00,102.84,103.2,102.82,103.2,10831.0,98.5434,98.8883,98.5242,98.8883,10831.0
2021-11-05 14:00:00,103.19,103.79,103.19,103.79,10285.0,98.8787,99.4537,98.8787,99.4537,10285.0
2021-11-05 14:30:00,103.78,104.27,103.68,104.26,19094.0,99.4441,99.9136,99.3483,99.904,19094.0
2021-11-05 15:00:00,104.25,104.35,104.02,104.23,15068.0,99.8944,99.9903,99.6741,99.8753,15068.0
2021-11-05 15:30:00,104.24,104.5,103.83,104.08,82736.0,99.8849,100.134,99.492,99.7315,82736.0
2021-11-08 09:30:00,105.08,105.54,103.82,103.82,10659.0,100.6898,101.1305,99.4824,99.4824,10659.0
2021-11-08 10:00:00,103.96,104.74,103.92,104.21,11899.0,99.6166,100.364,99.5782,99.8561,11899.0
2021-11-08 10:30:00,104.4,104.4,103.92,104.0,14288.0,100.0382,100.0382,99.5782,99.6549,14288.0
2021-11-08 11:00:00,104.06,104.4,103.75,104.25,42023.0,99.7124,100.0382,99.4153,99.8944,42023.0
2021-11-08 11:30:00,104.17,104.17,103.77,103.86,3299.0,99.8178,99.8178,99.4345,99.5207,3299.0
2021-11-08 12:00:00,103.83,103.87,103.61,103.75,11959.0,99.492,99.5303,99.2812,99.4153,11959.0
2021-11-08 12:30:00,103.75,103.84,103.71,103.8,11748.0,99.4153,99.5016,99.377,99.4632,11748.0
2021-11-08 13:00:00,103.81,103.91,103.73,103.84,9135.0,99.4728,99.5687,99.3962,99.5016,9135.0
2021-11-08 13:30:00,103.79,104.1,103.79,104.08,4612.0,99.4537,99.7507,99.4537,99.7315,4612.0
2021-11-08 14:00:00,104.07,104.16,103.95,104.05,7661.0,99.722,99.8082,99.607,99.7028,7661.0
2021-11-08 14:30:00,104.07,104.18,103.76,103.77,11127.0,99.722,99.8274,99.4249,99.4345,11127.0
2021-11-08 15:00:00,103.8,104.03,103.75,103.82,18852.0,99.4632,99.6836,99.4153,99.4824,18852.0
2021-11-08 15:30:00,103.79,103.99,103.73,103.74,52593.0,99.4537,99.6453,99.3962,99.4058,52593.0
2021-11-09 09:30:00,103.61,104.13,103.52,103.8,10993.0,99.2812,99.7795,99.1949,99.4632,10993.0
2021-11-09 10:00:00,103.49,103.87,103.45,103.77,3591.0,99.1662,99.5303,99.1279,99.4345,3591.0
2021-11-09 10:30:00,103.77,103.92,103.35,103.43,16423.0,99.4345,99.5782,99.032,99.1087,16423.0
2021-11-09 11:00:00,103.37,103.58,103.2,103.46,22822.0,99.0512,99.2524,98.8883,99.1375,22822.0
2021-11-09 11:30:00,103.39,103.55,103.37,103.41,4842.0,99.0704,99.2237,99.0512,99.0895,4842.0
2021-11-09 12:00:00,103.39,103.69,103.35,103.6,7195.0,99.0704,99.3578,99.032,99.2716,7195.0
2021-11-09 12:30:00,103.64,103.84,103.6,103.84,6471.0,99.3099,99.5016,99.2716,99.5016,6471.0
2021-11-09 13:00:00,103.78,104.05,103.78,103.99,3658.0,99.4441,99.7028,99.4441,99.6453,3658.0
2021-11-09 13:30:00,103.99,104.06,103.75,103.93,14653.0,99.6453,99.7124,99.4153,99.5878,14653.0
2021-11-09 14:00:00,103.93,103.93,103.46,103.61,8751.0,99.5878,99.5878,99.1375,99.2812,8751.0
2021-11-09 14:30:00,103.6,103.92,103.59,103.85,9871.0,99.2716,99.5782,99.262,99.5112,9871.0
2021-11-09 15:00:00,103.91,104.29,103.84,104.16,30817.0,99.5687,99.9328,99.5016,99.8082,30817.0
2021-11-09 15:30:00,104.14,104.34,103.99,104.23,61437.0,99.789,99.9807,99.6453,99.8753,61437.0
2021-11-10 09:30:00,104.31,104.5,103.68,103.96,19314.0,99.9519,100.134,99.3483,99.6166,19314.0
2021-11-10 10:00:00,103.97,104.19,103.83,104.01,72539.0,99.6261,99.837,99.492,99.6645,72539.0
2021-11-10 10:30:00,104.0,104.14,103.78,103.88,45096.0,99.6549,99.789,99.4441,99.5399,45096.0
2021-11-10 11:00:00,103.9,104.37,103.88,104.29,27430.0,99.5591,100.0094,99.5399,99.9328,27430.0
2021-11-10 11:30:00,104.29,104.68,104.29,104.49,4716.0,99.9328,100.3065,99.9328,100.1244,4716.0
2021-11-10 12:00:00,104.5,104.5,104.17,104.17,2702.0,100.134,100.134,99.8178,99.8178,2702.0
2021-11-10 12:30:00,104.16,104.27,103.87,103.94,6825.0,99.8082,99.9136,99.5303,99.5974,6825.0
2021-11-10 13:00:00,103.99,103.99,103.68,103.84,18991.0,99.6453,99.6453,99.3483,99.5016,18991.0
2021-11-10 13:30:00,103.85,103.93,103.61,103.84,12013.0,99.5112,99.5878,99.2812,99.5016,12013.0
2021-11-10 14:00:00,103.68,103.83,103.54,103.66,16710.0,99.3483,99.492,99.2141,99.3291,16710.0
2021-11-10 14:30:00,103.7,103.97,103.56,103.94,12722.0,99.3674,99.6261,99.2333,99.5974,12722.0
2021-11-10 15:00:00,103.91,104.15,103.76,104.07,5837.0,99.5687,99.7986,99.4249,99.722,5837.0
2021-11-10 15:30:00,103.98,104.09,103.77,103.87,41595.0,99.6357,99.7411,99.4345,99.5303,41595.0
2021-11-11 09:30:00,103.98,104.4,103.4,103.99,9532.0,99.6357,100.0382,99.08,99.6453,9532.0
2021-11-11 10:00:00,104.0,104.0,103.36,103.36,1599.0,99.6549,99.6549,99.0416,99.0416,1599.0
2021-11-11 10:30:00,103.46,103.75,103.16,103.54,7192.0,99.1375,99.4153,98.85,99.2141,7192.0
2021-11-11 11:00:00,103.49,103.49,103.13,103.14,2331.0,99.1662,99.1662,98.8212,98.8308,2331.0
2021-11-11 11:30:00,103.13,103.42,103.08,103.2,5315.0,98.8212,99.0991,98.7733,98.8883,5315.0
2021-11-11 12:00:00,103.2,103.27,102.97,103.11,2372.0,98.8883,98.9554,98.6679,98.8021,2372.0
2021-11-11 12:30:00,103.16,103.27,103.12,103.23,4101.0,98.85,98.9554,98.8117,98.9171,4101.0
2021-11-11 13:00:00,103.29,103.29,103.02,103.08,5295.0,98.9746,98.9746,98.7158,98.7733,5295.0
2021-11-11 13:30:00,103.05,103.1,102.81,102.86,4244.0,98.7446,98.7925,98.5146,98.5625,4244.0
2021-11-11 14:00:00,102.85,102.85,102.47,102.58,3902.0,98.5529,98.5529,98.1888,98.2942,3902.0
2021-11-11 14:30:00,102.6,102.63,102.45,102.6,5849.0,98.3134,98.3421,98.1696,98.3134,5849.0
2021-11-11 15:00:00,102.61,102.78,102.46,102.78,8035.0,98.323,98.4859,98.1792,98.4859,8035.0
2021-11-11 15:30:00,102.71,102.71,102.4,102.41,41490.0,98.4188,98.4188,98.1217,98.1313,41490.0
2021-11-12 09:30:00,102.65,103.04,102.6,102.6,3576.0,98.3613,98.735,98.3134,98.3134,3576.0
2021-11-12 10:00:00,102.65,103.09,102.52,103.0,12674.0,98.3613,98.7829,98.2367,98.6967,12674.0
2021-11-12 10:30:00,102.96,103.05,102.82,103.05,6480.0,98.6583,98.7446,98.5242,98.7446,6480.0
2021-11-12 11:00:00,103.08,103.34,103.08,103.26,11848.0,98.7733,99.0225,98.7733,98.9458,11848.0
2021-11-12 11:30:00,103.26,103.48,103.16,103.36,2596.0,98.9458,99.1566,98.85,99.0416,2596.0
2021-11-12 12:00:00,103.34,103.36,103.06,103.06,1900.0,99.0225,99.0416,98.7542,98.7542,1900.0
2021-11-12 12:30:00,103.09,103.17,103.03,103.08,5017.0,98.7829,98.8596,98.7254,98.7733,5017.0
2021-11-12 13:00:00,103.04,103.26,103.04,103.26,6453.0,98.735,98.9458,98.735,98.9458,6453.0
2021-11-12 13:30:00,103.21,103.5,103.15,103.48,46324.0,98.8979,99.1758,98.8404,99.1566,46324.0
2021-11-12 14:00:00,103.42,103.57,103.37,103.45,13975.0,99.0991,99.2429,99.0512,99.1279,13975.0
2021-11-12 14:30:00,103.45,103.45,103.27,103.42,7513.0,99.1279,99.1279,98.9554,99.0991,7513.0
2021-11-12 15:00:00,103.38,103.54,103.3,103.52,7256.0,99.0608,99.2141,98.9841,99.1949,7256.0
2021-11-12 15:30:00,103.52,103.81,103.52,103.75,37670.0,99.1949,99.4728,99.1949,99.4153,37670.0
2021-11-15 09:30:00,104.11,104.11,103.54,103.87,6370.0,99.7603,99.7603,99.2141,99.5303,6370.0
2021-11-15 10:00:00,103.93,103.96,103.57,103.89,7882.0,99.5878,99.6166,99.2429,99.5495,7882.0
2021-11-15 10:30:00,103.89,104.15,103.64,103.67,1700.0,99.5495,99.7986,99.3099,99.3387,1700.0
2021-11-15 11:00:00,103.73,103.93,103.54,103.93,5392.0,99.3962,99.5878,99.2141,99.5878,5392.0
2021-11-15 11:30:00,103.84,103.84,103.44,103.57,51283.0,99.5016,99.5016,99.1183,99.2429,51283.0
2021-11-15 12:00:00,103.49,103.64,103.34,103.41,65110.0,99.1662,99.3099,99.0225,99.0895,65110.0
2021-11-15 12:30:00,103.42,103.68,103.4,103.58,17756.0,99.0991,99.3483,99.08,99.2524,17756.0
2021-11-15 13:00:00,103.59,103.69,103.54,103.69,3449.0,99.262,99.3578,99.2141,99.3578,3449.0
2021-11-15 13:30:00,103.66,103.84,103.64,103.84,33189.0,99.3291,99.5016,99.3099,99.5016,33189.0
2021-11-15 14:00:00,103.8,103.8,103.34,103.35,13927.0,99.4632,99.4632,99.0225,99.032,13927.0
2021-11-15 14:30:00,103.35,103.72,103.35,103.64,12186.0,99.032,99.3866,99.032,99.3099,12186.0
2021-11-15 15:00:00,103.64,103.77,103.61,103.72,7674.0,99.3099,99.4345,99.2812,99.3866,7674.0
2021-11-15 15:30:00,103.72,103.88,103.55,103.85,45077.0,99.3866,99.5399,99.2237,99.5112,45077.0
2021-11-16 09:30:00,103.61,104.15,102.9,103.75,4446.0,99.2812,99.7986,98.6008,99.4153,4446.0
2021-11-16 10:00:00,103.87,104.09,103.87,103.89,2289.0,99.5303,99.7411,99.5303,99.5495,2289.0
2021-11-16 10:30:00,103.94,103.94,103.59,103.93,11413.0,99.5974,99.5974,99.262,99.5878,11413.0
2021-11-16 11:00:00,104.04,104.09,103.92,103.93,4646.0,99.6932,99.7411,99.5782,99.5878,4646.0
2021-11-16 11:30:00,103.94,104.39,103.93,104.35,4157.0,99.5974,100.0286,99.5878,99.9903,4157.0
2021-11-16 12:00:00,104.38,104.45,104.06,104.4,13678.0,100.019,100.0861,99.7124,100.0382,13678.0
2021-11-16 12:30:00,104.43,104.6,104.41,104.56,5341.0,100.0669,100.2298,100.0478,100.1915,5341.0
2021-11-16 13:00:00,104.66,104.66,104.34,104.36,5045.0,100.2873,100.2873,99.9807,99.9999,5045.0
2021-11-16 13:30:00,104.38,104.41,104.02,104.03,6177.0,100.019,100.0478,99.6741,99.6836,6177.0
2021-11-16 14:00:00,104.03,104.06,103.91,103.99,6790.0,99.6836,99.7124,99.5687,99.6453,6790.0
2021-11-16 14:30:00,104.03,104.11,103.85,103.94,11944.0,99.6836,99.7603,99.5112,99.5974,11944.0
2021-11-16 15:00:00,104.05,104.05,103.84,103.86,50394.0,99.7028,99.7028,99.5016,99.5207,50394.0
2021-11-16 15:30:00,103.83,104.03,103.53,103.91,95143.0,99.492,99.6836,99.2045,99.5687,95143.0
2021-11-17 09:30:00,103.29,104.01,102.88,103.28,9535.0,98.9746,99.6645,98.5817,98.965,9535.0
2021-11-17 10:00:00,103.33,103.36,102.86,103.05,15711.0,99.0129,99.0416,98.5625,98.7446,15711.0
2021-11-17 10:30:00,103.26,103.64,103.26,103.5,19033.0,98.9458,99.3099,98.9458,99.1758,19033.0
2021-11-17 11:00:00,103.5,103.56,103.2,103.27,17842.0,99.1758,99.2333,98.8883,98.9554,17842.0
2021-11-17 11:30:00,103.31,103.47,103.18,103.39,13514.0,98.9937,99.147,98.8692,99.0704,13514.0
2021-11-17 12:00:00,103.4,103.44,103.19,103.28,22738.0,99.08,99.1183,98.8787,98.965,22738.0
2021-11-17 12:30:00,103.25,103.67,103.12,103.6,18547.0,98.9362,99.3387,98.8117,99.2716,18547.0
2021-11-17 13:00:00,103.55,103.82,103.54,103.72,4270.0,99.2237,99.4824,99.2141,99.3866,4270.0
2021-11-17 13:30:00,103.74,103.84,103.66,103.8,5707.0,99.4058,99.5016,99.3291,99.4632,5707.0
2021-11-17 14:00:00,103.73,103.74,103.54,103.63,3889.0,99.3962,99.4058,99.2141,99.3003,3889.0
2021-11-17 14:30:00,103.65,104.32,103.65,104.15,8848.0,99.3195,99.9615,99.3195,99.7986,8848.0
2021-11-17 15:00:00,104.21,104.55,104.18,104.51,8004.0,99.8561,100.1819,99.8274,100.1436,8004.0
2021-11-17 15:30:00,104.5,104.71,104.34,104.38,48028.0,100.134,100.3352,99.9807,100.019,48028.0
2021-11-18 09:30:00,104.93,104.93,103.71,103.84,13588.0,100.546,100.546,99.377,99.5016,13588.0
2021-11-18 10:00:00,103.71,103.95,103.37,103.63,19825.0,99.377,99.607,99.0512,99.3003,19825.0
2021-11-18 10:30:00,103.6,104.14,103.6,103.96,3429.0,99.2716,99.789,99.2716,99.6166,3429.0
2021-11-18 11:00:00,104.16,104.18,103.83,104.1,6545.0,99.8082,99.8274,99.492,99.7507,6545.0
2021-11-18 11:30:00,104.01,104.24,103.94,104.17,2786.0,99.6645,99.8849,99.5974,99.8178,2786.0
2021-11-18 12:00:00,104.16,104.32,104.11,104.2,3354.0,99.8082,99.9615,99.7603,99.8465,3354.0
2021-11-18 12:30:00,104.29,104.39,103.9,104.04,3291.0,99.9328,100.0286,99.5591,99.6932,3291.0
2021-11-18 13:00:00,104.18,104.19,104.01,104.14,2792.0,99.8274,99.837,99.6645,99.789,2792.0
2021-11-18 13:30:00,104.04,104.43,103.95,104.41,4684.0,99.6932,100.0669,99.607,100.0478,4684.0
2021-11-18 14:00:00,104.36,104.72,104.17,104.39,10923.0,99.9999,100.3448,99.8178,100.0286,10923.0
2021-11-18 14:30:00,104.4,104.63,104.25,104.61,31994.0,100.0382,100.2586,99.8944,100.2394,31994.0
2021-11-18 15:00:00,104.61,104.74,104.4,104.63,66636.0,100.2394,100.364,100.0382,100.2586,66636.0
2021-11-18 15:30:00,104.6,104.81,104.48,104.73,66920.0,100.2298,100.431,100.1148,100.3544,66920.0
2021-11-19 09:30:00,104.57,104.83,103.61,104.3,3934.0,100.2011,100.4502,99.2812,99.9424,3934.0
2021-11-19 10:00:00,104.0,104.27,103.82,104.09,17091.0,99.6549,99.9136,99.4824,99.7411,17091.0
2021-11-19 10:30:00,104.07,104.66,104.0,104.51,37681.0,99.722,100.2873,99.6549,100.1436,37681.0
2021-11-19 11:00:00,104.34,104.42,103.86,103.86,7589.0,99.9807,100.0573,99.5207,99.5207,7589.0
2021-11-19 11:30:00,103.94,104.1,103.91,104.01,3756.0,99.5974,99.7507,99.5687,99.6645,3756.0
2021-11-19 12:00:00,104.05,104.34,104.0,104.3,1900.0,99.7028,99.9807,99.6549,99.9424,1900.0
2021-11-19 12:30:00,104.34,104.57,104.32,104.53,5655.0,99.9807,100.2011,99.9615,100.1627,5655.0
2021-11-19 13:00:00,104.53,104.61,103.94,103.94,25458.0,100.1627,100.2394,99.5974,99.5974,25458.0
2021-11-19 13:30:00,103.95,104.05,103.75,104.03,20671.0,99.607,99.7028,99.4153,99.6836,20671.0
2021-11-19 14:00:00,104.02,104.18,103.98,104.18,3344.0,99.6741,99.8274,99.6357,99.8274,3344.0
2021-11-19 14:30:00,104.2,104.56,104.13,104.36,7636.0,99.8465,100.1915,99.7795,99.9999,7636.0
2021-11-19 15:00:00,104.46,104.59,104.33,104.59,4491.0,100.0957,100.2202,99.9711,100.2202,4491.0
2021-11-19 15:30:00,104.43,104.54,103.92,104.02,81703.0,100.0669,100.1723,99.5782,99.6741,81703.0
2021-11-22 09:30:00,104.58,104.82,104.07,104.54,5199.0,100.2107,100.4406,99.722,100.1723,5199.0
2021-11-22 10:00:00,104.78,105.09,104.27,104.29,8725.0,100.4023,100.6994,99.9136,99.9328,8725.0
2021-11-22 10:30:00,104.22,104.41,104.15,104.41,7434.0,99.8657,100.0478,99.7986,100.0478,7434.0
2021-11-22 11:00:00,104.51,104.72,104.32,104.65,29168.0,100.1436,100.3448,99.9615,100.2777,29168.0
2021-11-22 11:30:00,104.66,104.73,103.87,103.93,8865.0,100.2873,100.3544,99.5303,99.5878,8865.0
2021-11-22 12:00:00,103.96,104.27,103.91,103.96,2342.0,99.6166,99.9136,99.5687,99.6166,2342.0
2021-11-22 12:30:00,104.11,104.56,104.05,104.56,3216.0,99.7603,100.1915,99.7028,100.1915,3216.0
2021-11-22 13:00:00,104.48,104.64,104.4,104.61,6001.0,100.1148,100.2682,100.0382,100.2394,6001.0
2021-11-22 13:30:00,104.61,104.84,104.53,104.66,13022.0,100.2394,100.4598,100.1627,100.2873,13022.0
2021-11-22 14:00:00,104.66,104.79,104.51,104.73,8396.0,100.2873,100.4119,100.1436,100.3544,8396.0
2021-11-22 14:30:00,104.79,104.97,104.67,104.67,11723.0,100.4119,100.5844,100.2969,100.2969,11723.0
2021-11-22 15:00:00,104.66,104.75,104.49,104.52,8123.0,100.2873,100.3736,100.1244,100.1532,8123.0
2021-11-22 15:30:00,104.5,104.72,103.67,103.72,35997.0,100.134,100.3448,99.3387,99.3866,35997.0
2021-11-23 09:30:00,103.68,103.87,102.86,103.87,3473.0,99.3483,99.5303,98.5625,99.5303,3473.0
2021-11-23 10:00:00,103.87,104.24,103.66,103.78,12898.0,99.5303,99.8849,99.3291,99.4441,12898.0
2021-11-23 10:30:00,104.01,104.4,103.76,103.76,6383.0,99.6645,100.0382,99.4249,99.4249,6383.0
2021-11-23 11:00:00,103.74,103.74,103.25,103.62,2772.0,99.4058,99.4058,98.9362,99.2908,2772.0
2021-11-23 11:30:00,103.64,103.64,103.25,103.51,2700.0,99.3099,99.3099,98.9362,99.1854,2700.0
2021-11-23 12:00:00,103.47,103.5,103.07,103.34,2890.0,99.147,99.1758,98.7637,99.0225,2890.0
2021-11-23 12:30:00,103.36,103.4,103.25,103.26,3701.0,99.0416,99.08,98.9362,98.9458,3701.0
2021-11-23 13:00:00,103.3,103.47,103.21,103.23,3520.0,98.9841,99.147,98.8979,98.9171,3520.0
2021-11-23 13:30:00,103.24,103.62,103.17,103.49,4590.0,98.9266,99.2908,98.8596,99.1662,4590.0
2021-11-23 14:00:00,103.46,103.63,103.36,103.49,5366.0,99.1375,99.3003,99.0416,99.1662,5366.0
2021-11-23 14:30:00,103.46,103.71,103.25,103.5,6391.0,99.1375,99.377,98.9362,99.1758,6391.0
2021-11-23 15:00:00,103.5,103.64,103.28,103.42,9484.0,99.1758,99.3099,98.965,99.0991,9484.0
2021-11-23 15:30:00,103.26,103.69,103.26,103.49,41984.0,98.9458,99.3578,98.9458,99.1662,41984.0
2021-11-24 09:30:00,102.67,103.14,102.48,102.88,5336.0,98.3805,98.8308,98.1984,98.5817,5336.0
2021-11-24 10:00:00,102.82,103.1,102.62,102.85,6415.0,98.5242,98.7925,98.3325,98.5529,6415.0
2021-11-24 10:30:00,102.93,103.09,102.84,102.94,9098.0,98.6296,98.7829,98.5434,98.6392,9098.0
2021-11-24 11:00:00,103.03,103.16,102.94,102.97,3966.0,98.7254,98.85,98.6392,98.6679,3966.0
2021-11-24 11:30:00,103.02,103.03,102.75,103.02,3269.0,98.7158,98.7254,98.4571,98.7158,3269.0
2021-11-24 12:00:00,102.91,102.91,102.82,102.84,2801.0,98.6104,98.6104,98.5242,98.5434,2801.0
2021-11-24 12:30:00,102.87,102.98,102.8,102.88,3513.0,98.5721,98.6775,98.505,98.5817,3513.0
2021-11-24 13:00:00,102.87,102.87,102.72,102.72,7003.0,98.5721,98.5721,98.4284,98.4284,7003.0
2021-11-24 13:30:00,102.7,102.81,102.66,102.71,9733.0,98.4092,98.5146,98.3709,98.4188,9733.0
2021-11-24 14:00:00,102.76,102.82,102.54,102.63,7038.0,98.4667,98.5242,98.2559,98.3421,7038.0
2021-11-24 14:30:00,102.62,102.94,102.62,102.92,4630.0,98.3325,98.6392,98.3325,98.62,4630.0
2021-11-24 15:00:00,102.89,103.08,102.81,103.08,6637.0,98.5913,98.7733,98.5146,98.7733,6637.0
2021-11-24 15:30:00,103.01,103.09,102.83,102.87,21649.0,98.7063,98.7829,98.5338,98.5721,21649.0
2021-11-26 09:30:00,100.05,100.41,98.83,99.19,11721.0,95.8699,96.2149,94.7009,95.0459,11721.0
2021-11-26 10:00:00,98.76,99.29,98.6,99.26,8396.0,94.6338,95.1417,94.4805,95.1129,8396.0
2021-11-26 10:30:00,99.2,99.56,98.84,98.89,11050.0,95.0554,95.4004,94.7105,94.7584,11050.0
2021-11-26 11:00:00,98.91,98.91,98.32,98.56,6594.0,94.7776,94.7776,94.2122,94.4422,6594.0
2021-11-26 11:30:00,98.55,98.93,98.45,98.53,4725.0,94.4326,94.7967,94.3368,94.4134,4725.0
2021-11-26 12:00:00,98.69,99.16,98.52,99.07,9128.0,94.5667,95.0171,94.4038,94.9309,9128.0
2021-11-26 12:30:00,99.03,99.54,98.76,99.14,24761.0,94.8925,95.3812,94.6338,94.9979,24761.0
2021-11-29 09:30:00,100.42,100.42,99.38,99.39,4747.0,96.2245,96.2245,95.2279,95.2375,4747.0
2021-11-29 10:00:00,99.39,99.78,98.96,99.04,12348.0,95.2375,95.6112,94.8255,94.9021,12348.0
2021-11-29 10:30:00,98.9,99.12,98.3,98.31,5397.0,94.768,94.9788,94.193,94.2026,5397.0
2021-11-29 11:00:00,98.26,98.7,98.17,98.3,7349.0,94.1547,94.5763,94.0685,94.193,7349.0
2021-11-29 11:30:00,98.23,98.7,98.12,98.43,11567.0,94.126,94.5763,94.0206,94.3176,11567.0
2021-11-29 12:00:00,98.56,98.97,98.53,98.83,9603.0,94.4422,94.835,94.4134,94.7009,9603.0
2021-11-29 12:30:00,98.92,99.12,98.91,99.03,8687.0,94.7871,94.9788,94.7776,94.8925,8687.0
2021-11-29 13:00:00,99.01,99.12,98.81,98.9,6286.0,94.8734,94.9788,94.6817,94.768,6286.0
2021-11-29 13:30:00,98.97,99.02,98.56,98.68,8186.0,94.835,94.883,94.4422,94.5572,8186.0
2021-11-29 14:00:00,98.68,98.98,98.53,98.89,15889.0,94.5572,94.8446,94.4134,94.7584,15889.0
2021-11-29 14:30:00,98.92,99.0,98.82,98.88,12902.0,94.7871,94.8638,94.6913,94.7488,12902.0
2021-11-29 15:00:00,98.89,99.41,98.89,99.2,24270.0,94.7584,95.2567,94.7584,95.0554,24270.0
2021-11-29 15:30:00,99.17,99.38,99.07,99.07,51332.0,95.0267,95.2279,94.9309,94.9309,51332.0
2021-11-30 09:30:00,98.15,98.92,97.45,97.69,15325.0,94.0493,94.7871,93.3785,93.6085,15325.0
2021-11-30 10:00:00,97.86,97.95,96.81,96.96,10996.0,93.7714,93.8577,92.7653,92.909,10996.0
2021-11-30 10:30:00,97.3,97.83,96.45,96.71,4773.0,93.2348,93.7427,92.4203,92.6695,4773.0
2021-11-30 11:00:00,96.6,97.1,96.2,96.84,22859.0,92.5641,93.0432,92.1808,92.794,22859.0
2021-11-30 11:30:00,96.7,96.9,96.17,96.45,20870.0,92.6599,92.8515,92.152,92.4203,20870.0
2021-11-30 12:00:00,96.25,96.26,95.75,96.05,4572.0,92.2287,92.2383,91.7496,92.037,4572.0
2021-11-30 12:30:00,95.97,95.99,95.33,95.34,7577.0,91.9604,91.9795,91.3471,91.3567,7577.0
2021-11-30 13:00:00,95.41,95.44,94.95,95.39,9976.0,91.4238,91.4525,90.983,91.4046,9976.0
2021-11-30 13:30:00,95.36,95.74,95.35,95.73,5304.0,91.3759,91.74,91.3663,91.7304,5304.0
2021-11-30 14:00:00,95.77,96.17,95.75,95.93,6222.0,91.7687,92.152,91.7496,91.9221,6222.0
2021-11-30 14:30:00,95.89,96.04,95.09,95.16,54941.0,91.8837,92.0275,91.1171,91.1842,54941.0
2021-11-30 15:00:00,95.09,95.36,94.96,95.3,17423.0,91.1171,91.3759,90.9926,91.3184,17423.0
2021-11-30 15:30:00,95.31,95.65,94.38,94.58,46313.0,91.328,91.6538,90.4368,90.6285,46313.0
2021-12-01 09:30:00,96.82,96.82,95.69,95.89,42108.0,92.7749,92.7749,91.6921,91.8837,42108.0
2021-12-01 10:00:00,95.95,96.4,95.83,96.26,57687.0,91.9412,92.3724,91.8262,92.2383,57687.0
2021-12-01 10:30:00,96.29,96.72,96.1,96.36,5852.0,92.267,92.679,92.085,92.3341,5852.0
2021-12-01 11:00:00,96.53,96.7,96.19,96.67,41347.0,92.497,92.6599,92.1712,92.6311,41347.0
2021-12-01 11:30:00,96.65,96.74,95.93,96.05,18047.0,92.612,92.6982,91.9221,92.037,18047.0
2021-12-01 12:00:00,96.05,96.65,96.0,96.27,5173.0,92.037,92.612,91.9891,92.2478,5173.0
2021-12-01 12:30:00,96.43,96.46,95.78,95.78,8354.0,92.4012,92.4299,91.7783,91.7783,8354.0
2021-12-01 13:00:00,95.8,95.87,95.16,95.34,13977.0,91.7975,91.8646,91.1842,91.3567,13977.0
2021-12-01 13:30:00,95.37,95.37,94.53,94.95,26437.0,91.3855,91.3855,90.5805,90.983,26437.0
2021-12-01 14:00:00,94.88,95.45,94.63,95.45,26085.0,90.9159,91.4621,90.6764,91.4621,26085.0
2021-12-01 14:30:00,95.53,95.53,94.92,94.98,7145.0,91.5388,91.5388,90.9543,91.0117,7145.0
2021-12-01 15:00:00,94.98,94.98,94.25,94.48,24606.0,91.0117,91.0117,90.3122,90.5326,24606.0
2021-12-01 15:30:00,94.48,95.28,93.89,93.89,71482.0,90.5326,91.2992,89.9673,89.9673,71482.0
2021-12-02 09:30:00,94.83,95.76,94.44,95.29,52149.0,90.868,91.7592,90.4943,91.3088,52149.0
2021-12-02 10:00:00,95.28,95.66,95.0,95.51,25596.0,91.2992,91.6633,91.0309,91.5196,25596.0
2021-12-02 10:30:00,95.52,95.73,95.02,95.68,10841.0,91.5292,91.7304,91.0501,91.6825,10841.0
2021-12-02 11:00:00,95.8,96.0,95.53,95.86,19400.0,91.7975,91.9891,91.5388,91.855,19400.0
2021-12-02 11:30:00,95.97,95.97,95.45,95.67,14427.0,91.9604,91.9604,91.4621,91.6729,14427.0
2021-12-02 12:00:00,95.7,95.93,95.5,95.63,20139.0,91.7017,91.9221,91.51,91.6346,20139.0
2021-12-02 12:30:00,95.66,95.72,95.42,95.49,5831.0,91.6633,91.7208,91.4334,91.5004,5831.0
2021-12-02 13:00:00,95.5,96.35,95.29,96.0,42099.0,91.51,92.3245,91.3088,91.9891,42099.0
2021-12-02 13:30:00,96.12,96.81,95.95,96.58,80749.0,92.1041,92.7653,91.9412,92.5449,80749.0
2021-12-02 14:00:00,96.55,96.81,96.46,96.76,21164.0,92.5162,92.7653,92.4299,92.7174,21164.0
2021-12-02 14:30:00,96.85,97.23,96.81,96.95,26191.0,92.8036,93.1677,92.7653,92.8994,26191.0
2021-12-02 15:00:00,96.97,97.03,96.63,96.71,17300.0,92.9186,92.9761,92.5928,92.6695,17300.0
2021-12-02 15:30:00,96.91,96.97,96.08,96.52,108104.0,92.8611,92.9186,92.0658,92.4874,108104.0
2021-12-03 09:30:00,96.7,96.7,95.46,95.75,4124.0,92.6599,92.6599,91.4717,91.7496,4124.0
2021-12-03 10:00:00,95.76,96.52,95.63,96.52,5497.0,91.7592,92.4874,91.6346,92.4874,5497.0
2021-12-03 10:30:00,96.41,96.5,95.61,96.03,5889.0,92.382,92.4682,91.6154,92.0179,5889.0
2021-12-03 11:00:00,95.8,96.13,95.59,95.97,5893.0,91.7975,92.1137,91.5963,91.9604,5893.0
2021-12-03 11:30:00,96.14,96.31,95.47,95.51,6540.0,92.1233,92.2862,91.4813,91.5196,6540.0
2021-12-03 12:00:00,95.51,96.03,95.48,95.9,4682.0,91.5196,92.0179,91.4909,91.8933,4682.0
2021-12-03 12:30:00,95.82,96.26,95.66,95.67,2870.0,91.8167,92.2383,91.6633,91.6729,2870.0
2021-12-03 13:00:00,95.56,95.83,95.37,95.71,7754.0,91.5675,91.8262,91.3855,91.7112,7754.0
2021-12-03 13:30:00,95.71,95.74,95.2,95.2,8973.0,91.7112,91.74,91.2226,91.2226,8973.0
2021-12-03 14:00:00,95.11,95.38,94.99,95.25,3994.0,91.1363,91.395,91.0213,91.2705,3994.0
2021-12-03 14:30:00,95.17,95.22,94.7,95.02,7562.0,91.1938,91.2417,90.7434,91.0501,7562.0
2021-12-03 15:00:00,95.02,95.63,94.89,95.6,14362.0,91.0501,91.6346,90.9255,91.6058,14362.0
2021-12-03 15:30:00,95.51,96.18,95.25,95.75,53731.0,91.5196,92.1616,91.2705,91.7496,53731.0
2021-12-06 09:30:00,97.11,98.54,97.11,97.93,14948.0,93.0528,94.423,93.0528,93.8385,14948.0
2021-12-06 10:00:00,98.02,98.94,97.69,98.86,13817.0,93.9247,94.8063,93.6085,94.7296,13817.0
2021-12-06 10:30:00,98.88,99.22,98.68,99.22,3893.0,94.7488,95.0746,94.5572,95.0746,3893.0
2021-12-06 11:00:00,99.11,99.19,98.78,99.01,10780.0,94.9692,95.0459,94.653,94.8734,10780.0
2021-12-06 11:30:00,99.08,99.19,98.74,99.19,4025.0,94.9404,95.0459,94.6147,95.0459,4025.0
2021-12-06 12:00:00,99.26,99.55,99.07,99.48,8324.0,95.1129,95.3908,94.9309,95.3237,8324.0
2021-12-06 12:30:00,99.55,99.84,99.45,99.84,5168.0,95.3908,95.6687,95.295,95.6687,5168.0
2021-12-06 13:00:00,99.84,99.96,99.61,99.68,9704.0,95.6687,95.7837,95.4483,95.5154,9704.0
2021-12-06 13:30:00,99.68,100.31,99.68,100.15,11411.0,95.5154,96.1191,95.5154,95.9657,11411.0
2021-12-06 14:00:00,100.23,100.29,99.86,99.92,3646.0,96.0424,96.0999,95.6879,95.7454,3646.0
2021-12-06 14:30:00,99.94,100.18,99.94,99.97,17032.0,95.7645,95.9945,95.7645,95.7933,17032.0
2021-12-06 15:00:00,100.0,100.1,99.79,99.9,25324.0,95.822,95.9178,95.6208,95.7262,25324.0
2021-12-06 15:30:00,99.9,100.01,99.53,99.72,74600.0,95.7262,95.8316,95.3716,95.5537,74600.0
2021-12-07 09:30:00,100.7,101.89,99.84,101.7,7001.0,96.4928,97.633,95.6687,97.451,7001.0
2021-12-07 10:00:00,101.95,102.38,101.61,102.36,18692.0,97.6905,98.1026,97.3647,98.0834,18692.0
2021-12-07 10:30:00,102.27,102.6,102.13,102.56,3513.0,97.9972,98.3134,97.863,98.2751,3513.0
2021-12-07 11:00:00,102.73,102.75,102.25,102.26,3191.0,98.438,98.4571,97.978,97.9876,3191.0
2021-12-07 11:30:00,102.2,102.41,101.89,101.89,7227.0,97.9301,98.1313,97.633,97.633,7227.0
2021-12-07 12:00:00,101.85,101.92,101.47,101.49,3485.0,97.5947,97.6618,97.2306,97.2498,3485.0
2021-12-07 12:30:00,101.66,101.92,101.66,101.78,1300.0,97.4127,97.6618,97.4127,97.5276,1300.0
2021-12-07 13:00:00,101.84,101.95,101.73,101.91,4190.0,97.5851,97.6905,97.4797,97.6522,4190.0
2021-12-07 13:30:00,101.98,102.23,101.92,102.23,3051.0,97.7193,97.9588,97.6618,97.9588,3051.0
2021-12-07 14:00:00,102.25,102.63,102.09,102.1,19691.0,97.978,98.3421,97.8247,97.8343,19691.0
2021-12-07 14:30:00,102.1,102.14,101.9,101.9,6521.0,97.8343,97.8726,97.6426,97.6426,6521.0
2021-12-07 15:00:00,101.9,101.96,101.65,101.76,7884.0,97.6426,97.7001,97.4031,97.5085,7884.0
2021-12-07 15:30:00,101.76,101.76,101.17,101.4,38468.0,97.5085,97.5085,96.9431,97.1635,38468.0
2021-12-08 09:30:00,103.58,103.58,102.44,102.78,83782.0,99.2524,99.2524,98.1601,98.4859,83782.0
2021-12-08 10:00:00,102.64,102.73,102.31,102.46,16543.0,98.3517,98.438,98.0355,98.1792,16543.0
2021-12-08 10:30:00,102.13,102.54,102.0,102.05,12680.0,97.863,98.2559,97.7385,97.7864,12680.0
2021-12-08 11:00:00,102.01,102.13,101.92,101.98,6651.0,97.748,97.863,97.6618,97.7193,6651.0
2021-12-08 11:30:00,101.96,102.21,101.77,102.19,10726.0,97.7001,97.9397,97.5181,97.9205,10726.0
2021-12-08 12:00:00,102.22,102.68,102.21,102.22,8460.0,97.9493,98.39,97.9397,97.9493,8460.0
2021-12-08 12:30:00,102.17,102.47,102.12,102.46,32590.0,97.9013,98.1888,97.8534,98.1792,32590.0
2021-12-08 13:00:00,102.4,102.44,102.11,102.39,7240.0,98.1217,98.1601,97.8439,98.1122,7240.0
2021-12-08 13:30:00,102.29,102.48,102.25,102.4,11917.0,98.0163,98.1984,97.978,98.1217,11917.0
2021-12-08 14:00:00,102.34,102.47,102.24,102.42,7687.0,98.0642,98.1888,97.9684,98.1409,7687.0
2021-12-08 14:30:00,102.43,102.51,102.24,102.51,10090.0,98.1505,98.2271,97.9684,98.2271,10090.0
2021-12-08 15:00:00,102.48,102.67,102.4,102.5,12964.0,98.1984,98.3805,98.1217,98.2176,12964.0
2021-12-08 15:30:00,102.47,102.59,102.38,102.44,50625.0,98.1888,98.3038,98.1026,98.1601,50625.0
2021-12-09 09:30:00,102.25,102.71,101.61,101.73,9732.0,97.978,98.4188,97.3647,97.4797,9732.0
2021-12-09 10:00:00,101.73,102.27,101.73,102.01,31489.0,97.4797,97.9972,97.4797,97.748,31489.0
2021-12-09 10:30:00,102.09,102.09,101.77,101.96,5070.0,97.8247,97.8247,97.5181,97.7001,5070.0
2021-12-09 11:00:00,102.03,102.03,101.65,102.0,3300.0,97.7672,97.7672,97.4031,97.7385,3300.0
2021-12-09 11:30:00,102.13,102.19,102.07,102.09,3442.0,97.863,97.9205,97.8055,97.8247,3442.0
2021-12-09 12:00:00,102.1,102.61,102.08,102.48,10068.0,97.8343,98.323,97.8151,98.1984,10068.0
2021-12-09 12:30:00,102.5,102.54,102.4,102.5,10284.0,98.2176,98.2559,98.1217,98.2176,10284.0
2021-12-09 13:00:00,102.5,102.7,102.36,102.49,15478.0,98.2176,98.4092,98.0834,98.208,15478.0
2021-12-09 13:30:00,102.47,102.62,102.32,102.62,10601.0,98.1888,98.3325,98.0451,98.3325,10601.0
2021-12-09 14:00:00,102.58,102.6,102.15,102.15,5586.0,98.2942,98.3134,97.8822,97.8822,5586.0
2021-12-09 14:30:00,102.19,102.23,101.94,101.94,9508.0,97.9205,97.9588,97.681,97.681,9508.0
2021-12-09 15:00:00,101.94,102.24,101.73,101.76,7136.0,97.681,97.9684,97.4797,97.5085,7136.0
2021-12-09 15:30:00,101.83,101.89,101.52,101.65,33077.0,97.5756,97.633,97.2785,97.4031,33077.0
2021-12-10 09:30:00,102.05,102.22,101.43,101.61,4065.0,97.9994,98.1627,97.404,97.5769,4065.0
2021-12-10 10:00:00,101.72,101.72,101.53,101.6,4485.0,97.6825,97.6825,97.5001,97.5673,4485.0
2021-12-10 10:30:00,101.61,101.75,101.19,101.37,4952.0,97.5769,97.7113,97.1736,97.3464,4952.0
2021-12-10 11:00:00,101.5,101.5,100.74,101.11,5301.0,97.4713,97.4713,96.7414,97.0967,5301.0
2021-12-10 11:30:00,101.19,101.54,101.19,101.44,3973.0,97.1736,97.5097,97.1736,97.4136,3973.0
2021-12-10 12:00:00,101.48,101.57,101.38,101.38,6904.0,97.452,97.5385,97.356,97.356,6904.0
2021-12-10 12:30:00,101.41,101.44,101.29,101.4,3061.0,97.3848,97.4136,97.2696,97.3752,3061.0
2021-12-10 13:00:00,101.44,101.62,101.31,101.37,14755.0,97.4136,97.5865,97.2888,97.3464,14755.0
2021-12-10 13:30:00,101.37,101.41,101.08,101.25,4674.0,97.3464,97.3848,97.0679,97.2312,4674.0
2021-12-10 14:00:00,101.24,101.33,101.13,101.27,2722.0,97.2216,97.308,97.1159,97.2504,2722.0
2021-12-10 14:30:00,101.31,101.34,100.88,101.01,5758.0,97.2888,97.3176,96.8759,97.0007,5758.0
2021-12-10 15:00:00,101.05,101.09,100.82,100.9,7689.0,97.0391,97.0775,96.8182,96.8951,7689.0
2021-12-10 15:30:00,100.92,101.22,100.87,100.97,27782.0,96.9143,97.2024,96.8663,96.9623,27782.0
2021-12-13 09:30:00,101.1,101.54,99.99,99.99,29640.0,97.0871,97.5097,96.0212,96.0212,29640.0
2021-12-13 10:00:00,100.17,100.7,100.05,100.48,5747.0,96.194,96.703,96.0788,96.4917,5747.0
2021-12-13 10:30:00,100.72,100.81,100.5,100.5,2723.0,96.7222,96.8086,96.5109,96.5109,2723.0
2021-12-13 11:00:00,100.46,100.61,100.3,100.3,3913.0,96.4725,96.6166,96.3189,96.3189,3913.0
2021-12-13 11:30:00,100.37,100.64,100.28,100.55,5542.0,96.3861,96.6454,96.2997,96.559,5542.0
2021-12-13 12:00:00,100.5,100.83,100.5,100.62,2331.0,96.5109,96.8278,96.5109,96.6262,2331.0
2021-12-13 12:30:00,100.64,100.7,100.34,100.34,2451.0,96.6454,96.703,96.3573,96.3573,2451.0
2021-12-13 13:00:00,100.31,100.44,100.26,100.39,2065.0,96.3285,96.4533,96.2805,96.4053,2065.0
2021-12-13 13:30:00,100.31,100.55,100.26,100.55,3181.0,96.3285,96.559,96.2805,96.559,3181.0
2021-12-13 14:00:00,100.55,100.75,100.47,100.56,14661.0,96.559,96.751,96.4821,96.5686,14661.0
2021-12-13 14:30:00,100.53,100.56,100.3,100.34,6371.0,96.5398,96.5686,96.3189,96.3573,6371.0
2021-12-13 15:00:00,100.38,100.53,100.28,100.34,9733.0,96.3957,96.5398,96.2997,96.3573,9733.0
2021-12-13 15:30:00,100.33,100.66,100.17,100.37,63727.0,96.3477,96.6646,96.194,96.3861,63727.0
2021-12-14 09:30:00,99.53,101.07,99.53,100.67,4564.0,95.5794,97.0583,95.5794,96.6742,4564.0
2021-12-14 10:00:00,100.48,100.76,100.24,100.34,6129.0,96.4917,96.7606,96.2613,96.3573,6129.0
2021-12-14 10:30:00,100.29,100.36,99.67,99.71,12158.0,96.3093,96.3765,95.7139,95.7523,12158.0
2021-12-14 11:00:00,99.67,99.83,99.45,99.67,2924.0,95.7139,95.8675,95.5026,95.7139,2924.0
2021-12-14 11:30:00,99.52,99.62,99.31,99.32,6524.0,95.5698,95.6659,95.3682,95.3778,6524.0
2021-12-14 12:00:00,98.99,99.1,98.88,98.97,5001.0,95.0609,95.1665,94.9552,95.0417,5001.0
2021-12-14 12:30:00,99.03,99.05,98.59,98.77,6392.0,95.0993,95.1185,94.6768,94.8496,6392.0
2021-12-14 13:00:00,98.81,99.16,98.78,99.16,6226.0,94.888,95.2241,94.8592,95.2241,6226.0
2021-12-14 13:30:00,99.06,99.32,98.99,99.04,7472.0,95.1281,95.3778,95.0609,95.1089,7472.0
2021-12-14 14:00:00,99.09,99.66,99.08,99.44,10401.0,95.1569,95.7043,95.1473,95.493,10401.0
2021-12-14 14:30:00,99.43,99.45,99.26,99.42,6503.0,95.4834,95.5026,95.3202,95.4738,6503.0
2021-12-14 15:00:00,99.32,99.88,99.32,99.87,16429.0,95.3778,95.9156,95.3778,95.906,16429.0
2021-12-14 15:30:00,99.77,99.99,99.39,99.63,45209.0,95.8099,96.0212,95.445,95.6755,45209.0
2021-12-15 09:30:00,99.75,100.36,99.27,99.47,100845.0,95.7907,96.3765,95.3298,95.5218,100845.0
2021-12-15 10:00:00,99.53,99.67,99.27,99.28,9606.0,95.5794,95.7139,95.3298,95.3394,9606.0
2021-12-15 10:30:00,99.35,99.59,99.29,99.46,4675.0,95.4066,95.6371,95.349,95.5122,4675.0
2021-12-15 11:00:00,99.47,99.63,99.15,99.41,62244.0,95.5218,95.6755,95.2145,95.4642,62244.0
2021-12-15 11:30:00,99.41,99.93,99.39,99.79,12534.0,95.4642,95.9636,95.445,95.8291,12534.0
2021-12-15 12:00:00,99.86,99.94,99.73,99.91,7303.0,95.8964,95.9732,95.7715,95.9444,7303.0
2021-12-15 12:30:00,99.94,100.17,99.88,100.14,18430.0,95.9732,96.194,95.9156,96.1652,18430.0
2021-12-15 13:00:00,100.04,100.15,99.79,99.79,2600.0,96.0692,96.1748,95.8291,95.8291,2600.0
2021-12-15 13:30:00,99.86,100.02,99.78,100.0,7159.0,95.8964,96.05,95.8195,96.0308,7159.0
2021-12-15 14:00:00,99.89,100.85,99.82,100.29,11113.0,95.9252,96.8471,95.8579,96.3093,11113.0
2021-12-15 14:30:00,100.25,100.6,99.99,99.99,4681.0,96.2709,96.607,96.0212,96.0212,4681.0
2021-12-15 15:00:00,100.13,101.13,100.08,101.05,8528.0,96.1556,97.1159,96.1076,97.0391,8528.0
2021-12-15 15:30:00,101.15,101.76,100.93,101.69,50501.0,97.1351,97.7209,96.9239,97.6537,50501.0
2021-12-16 09:30:00,102.25,103.05,101.6,103.05,13065.0,98.1915,98.9597,97.5673,98.9597,13065.0
2021-12-16 10:00:00,102.72,103.54,102.68,103.54,3247.0,98.6428,99.4303,98.6044,99.4303,3247.0
2021-12-16 10:30:00,103.34,103.59,103.23,103.37,5452.0,99.2382,99.4783,99.1326,99.267,5452.0
2021-12-16 11:00:00,103.52,103.57,103.17,103.51,12232.0,99.4111,99.4591,99.075,99.4015,12232.0
2021-12-16 11:30:00,103.53,103.61,103.05,103.11,6278.0,99.4207,99.4975,98.9597,99.0174,6278.0
2021-12-16 12:00:00,103.1,103.14,102.77,102.83,7225.0,99.0077,99.0462,98.6908,98.7485,7225.0
2021-12-16 12:30:00,102.83,102.9,102.32,102.32,3717.0,98.7485,98.8157,98.2587,98.2587,3717.0
2021-12-16 13:00:00,102.29,102.58,102.15,102.58,6574.0,98.2299,98.5084,98.0955,98.5084,6574.0
2021-12-16 13:30:00,102.23,102.28,102.13,102.21,3574.0,98.1723,98.2203,98.0762,98.1531,3574.0
2021-12-16 14:00:00,102.22,102.25,101.2,101.2,9905.0,98.1627,98.1915,97.1832,97.1832,9905.0
2021-12-16 14:30:00,101.13,101.34,100.71,101.12,6116.0,97.1159,97.3176,96.7126,97.1063,6116.0
2021-12-16 15:00:00,101.03,101.33,100.83,101.3,9807.0,97.0199,97.308,96.8278,97.2792,9807.0
2021-12-16 15:30:00,101.33,101.73,101.14,101.15,85668.0,97.308,97.6921,97.1255,97.1351,85668.0
2021-12-17 09:30:00,100.23,100.48,98.87,99.01,59118.0,96.2517,96.4917,94.9456,95.0801,59118.0
2021-12-17 10:00:00,99.05,99.05,98.06,98.81,14398.0,95.1185,95.1185,94.1678,94.888,14398.0
2021-12-17 10:30:00,98.81,100.22,98.8,99.95,7338.0,94.888,96.2421,94.8784,95.9828,7338.0
2021-12-17 11:00:00,100.1,100.17,99.74,99.76,18058.0,96.1268,96.194,95.7811,95.8003,18058.0
2021-12-17 11:30:00,99.57,99.57,98.24,98.47,15286.0,95.6179,95.6179,94.3407,94.5615,15286.0
2021-12-17 12:00:00,98.35,98.79,98.23,98.69,10093.0,94.4463,94.8688,94.331,94.7728,10093.0
2021-12-17 12:30:00,98.8,99.01,98.58,98.85,2943.0,94.8784,95.0801,94.6672,94.9264,2943.0
2021-12-17 13:00:00,98.84,98.84,98.55,98.71,3321.0,94.9168,94.9168,94.6383,94.792,3321.0
2021-12-17 13:30:00,98.9,99.33,98.9,99.12,5286.0,94.9745,95.3874,94.9745,95.1857,5286.0
2021-12-17 14:00:00,98.91,99.14,98.69,98.72,5156.0,94.9841,95.2049,94.7728,94.8016,5156.0
2021-12-17 14:30:00,98.61,98.64,98.35,98.38,6120.0,94.696,94.7248,94.4463,94.4751,6120.0
2021-12-17 15:00:00,98.46,98.64,98.24,98.24,10028.0,94.5519,94.7248,94.3407,94.3407,10028.0
2021-12-17 15:30:00,98.33,98.33,97.06,97.76,96293.0,94.4271,94.4271,93.2075,93.8797,96293.0
2021-12-20 09:30:00,96.39,96.39,94.83,95.19,9458.0,92.5641,92.5641,91.066,91.4117,9458.0
2021-12-20 10:00:00,95.32,95.64,94.73,94.73,5041.0,91.5366,91.8439,90.97,90.97,5041.0
2021-12-20 10:30:00,94.81,94.97,94.24,94.38,6311.0,91.0468,91.2004,90.4994,90.6339,6311.0
2021-12-20 11:00:00,94.31,94.77,94.13,94.67,10831.0,90.5666,91.0084,90.3938,90.9124,10831.0
2021-12-20 11:30:00,94.58,95.29,94.48,95.12,8031.0,90.8259,91.5077,90.7299,91.3445,8031.0
2021-12-20 12:00:00,95.34,95.53,94.82,94.82,12809.0,91.5558,91.7382,91.0564,91.0564,12809.0
2021-12-20 12:30:00,94.82,94.96,94.57,94.82,6943.0,91.0564,91.1908,90.8163,91.0564,6943.0
2021-12-20 13:00:00,94.76,95.06,94.62,94.89,6855.0,90.9988,91.2869,90.8643,91.1236,6855.0
2021-12-20 13:30:00,94.89,95.19,94.62,95.12,10693.0,91.1236,91.4117,90.8643,91.3445,10693.0
2021-12-20 14:00:00,95.02,95.49,95.0,95.32,14182.0,91.2485,91.6998,91.2293,91.5366,14182.0
2021-12-20 14:30:00,95.24,95.3,94.83,94.91,9768.0,91.4597,91.5173,91.066,91.1428,9768.0
2021-12-20 15:00:00,95.02,95.67,94.95,95.64,16134.0,91.2485,91.8727,91.1812,91.8439,16134.0
2021-12-20 15:30:00,95.6,96.17,95.32,95.71,65555.0,91.8054,92.3528,91.5366,91.9111,65555.0
2021-12-21 09:30:00,96.9,97.64,96.58,97.17,6346.0,93.0538,93.7645,92.7465,93.3131,6346.0
2021-12-21 10:00:00,97.37,97.88,96.97,97.37,7162.0,93.5052,93.9949,93.1211,93.5052,7162.0
2021-12-21 10:30:00,97.5,97.52,96.91,97.02,5200.0,93.63,93.6492,93.0634,93.1691,5200.0
2021-12-21 11:00:00,97.0,97.54,96.98,97.37,9584.0,93.1499,93.6684,93.1307,93.5052,9584.0
2021-12-21 11:30:00,97.38,98.56,97.33,98.55,27873.0,93.5148,94.648,93.4668,94.6383,27873.0
2021-12-21 12:00:00,98.55,98.66,98.33,98.58,3367.0,94.6383,94.744,94.4271,94.6672,3367.0
2021-12-21 12:30:00,98.6,98.6,98.28,98.44,6392.0,94.6864,94.6864,94.3791,94.5327,6392.0
2021-12-21 13:00:00,98.51,98.62,98.31,98.4,6230.0,94.5999,94.7056,94.4079,94.4943,6230.0
2021-12-21 13:30:00,98.46,98.76,98.4,98.64,7699.0,94.5519,94.84,94.4943,94.7248,7699.0
2021-12-21 14:00:00,98.51,98.68,98.38,98.56,4385.0,94.5999,94.7632,94.4751,94.648,4385.0
2021-12-21 14:30:00,98.63,98.63,98.24,98.48,6855.0,94.7152,94.7152,94.3407,94.5711,6855.0
2021-12-21 15:00:00,98.52,98.82,98.45,98.6,5686.0,94.6095,94.8976,94.5423,94.6864,5686.0
2021-12-21 15:30:00,98.72,98.98,98.3,98.96,29396.0,94.8016,95.0513,94.3983,95.0321,29396.0
2021-12-22 09:30:00,99.03,99.38,98.62,98.72,10255.0,95.0993,95.4354,94.7056,94.8016,10255.0
2021-12-22 10:00:00,98.78,99.31,98.78,99.26,4611.0,94.8592,95.3682,94.8592,95.3202,4611.0
2021-12-22 10:30:00,99.13,99.5,98.99,99.28,3275.0,95.1953,95.5506,95.0609,95.3394,3275.0
2021-12-22 11:00:00,99.27,99.41,99.19,99.19,2303.0,95.3298,95.4642,95.2529,95.2529,2303.0
2021-12-22 11:30:00,99.21,99.44,98.82,98.9,6298.0,95.2722,95.493,94.8976,94.9745,6298.0
2021-12-22 12:00:00,98.89,99.15,98.75,98.75,13142.0,94.9649,95.2145,94.8304,94.8304,13142.0
2021-12-22 12:30:00,98.73,99.04,98.6,99.04,2648.0,94.8112,95.1089,94.6864,95.1089,2648.0
2021-12-22 13:00:00,99.04,99.34,98.97,99.25,2734.0,95.1089,95.397,95.0417,95.3106,2734.0
2021-12-22 13:30:00,99.28,99.29,98.87,98.87,3644.0,95.3394,95.349,94.9456,94.9456,3644.0
2021-12-22 14:00:00,98.87,98.87,98.22,98.29,5268.0,94.9456,94.9456,94.3214,94.3887,5268.0
2021-12-22 14:30:00,98.35,98.81,98.12,98.81,14640.0,94.4463,94.888,94.2254,94.888,14640.0
2021-12-22 15:00:00,98.81,99.11,98.69,98.9,12537.0,94.888,95.1761,94.7728,94.9745,12537.0
2021-12-22 15:30:00,98.86,99.25,98.72,99.1,47859.0,94.936,95.3106,94.8016,95.1665,47859.0
2021-12-23 09:30:00,99.57,100.01,99.57,99.98,4916.0,95.6179,96.0404,95.6179,96.0116,4916.0
2021-12-23 10:00:00,99.98,100.26,99.75,100.11,5811.0,96.0116,96.2805,95.7907,96.1364,5811.0
2021-12-23 10:30:00,100.04,100.1,99.92,99.92,3300.0,96.0692,96.1268,95.954,95.954,3300.0
2021-12-23 11:00:00,100.02,100.05,99.87,99.98,8204.0,96.05,96.0788,95.906,96.0116,8204.0
2021-12-23 11:30:00,100.0,100.17,99.99,100.16,1500.0,96.0308,96.194,96.0212,96.1844,1500.0
2021-12-23 12:00:00,100.21,100.29,100.14,100.2,4166.0,96.2325,96.3093,96.1652,96.2229,4166.0
2021-12-23 12:30:00,100.14,100.44,100.14,100.44,6517.0,96.1652,96.4533,96.1652,96.4533,6517.0
2021-12-23 13:00:00,100.44,100.51,100.17,100.51,4054.0,96.4533,96.5206,96.194,96.5206,4054.0
2021-12-23 13:30:00,100.43,100.62,100.19,100.52,2372.0,96.4437,96.6262,96.2133,96.5302,2372.0
2021-12-23 14:00:00,100.39,100.54,100.26,100.37,2698.0,96.4053,96.5494,96.2805,96.3861,2698.0
2021-12-23 14:30:00,100.37,100.39,100.2,100.21,5394.0,96.3861,96.4053,96.2229,96.2325,5394.0
2021-12-23 15:00:00,100.2,100.42,100.01,100.42,4656.0,96.2229,96.4341,96.0404,96.4341,4656.0
2021-12-23 15:30:00,100.39,100.73,100.18,100.43,26173.0,96.4053,96.7318,96.2036,96.4437,26173.0
2021-12-27 09:30:00,100.79,100.99,99.96,100.29,2244.0,96.7894,96.9815,95.9924,96.3093,2244.0
2021-12-27 10:00:00,100.5,101.03,100.5,101.03,2656.0,96.5109,97.0199,96.5109,97.0199,2656.0
2021-12-27 10:30:00,101.11,101.3,101.05,101.3,1947.0,97.0967,97.2792,97.0391,97.2792,1947.0
2021-12-27 11:00:00,101.34,101.76,101.33,101.61,4812.0,97.3176,97.7209,97.308,97.5769,4812.0
2021-12-27 11:30:00,101.53,101.74,101.52,101.63,3347.0,97.5001,97.7017,97.4905,97.5961,3347.0
2021-12-27 12:00:00,101.65,101.77,101.65,101.67,2655.0,97.6153,97.7305,97.6153,97.6345,2655.0
2021-12-27 12:30:00,101.58,101.7,101.56,101.65,1300.0,97.5481,97.6633,97.5289,97.6153,1300.0
2021-12-27 13:00:00,101.69,101.98,101.58,101.76,3188.0,97.6537,97.9322,97.5481,97.7209,3188.0
2021-12-27 13:30:00,101.84,101.98,101.82,101.98,3431.0,97.7978,97.9322,97.7786,97.9322,3431.0
2021-12-27 14:00:00,101.91,102.14,101.81,102.14,4827.0,97.865,98.0859,97.769,98.0859,4827.0
2021-12-27 14:30:00,102.14,102.21,101.84,101.88,4900.0,98.0859,98.1531,97.7978,97.8362,4900.0
2021-12-27 15:00:00,101.87,101.93,101.44,101.85,12554.0,97.8266,97.8842,97.4136,97.8074,12554.0
2021-12-27 15:30:00,101.89,102.43,101.75,102.36,46070.0,97.8458,98.3643,97.7113,98.2971,46070.0
2021-12-28 09:30:00,102.2,102.75,101.88,102.75,2378.0,98.1435,98.6716,97.8362,98.6716,2378.0
2021-12-28 10:00:00,102.78,102.79,102.38,102.74,1107.0,98.7004,98.7101,98.3163,98.662,1107.0
2021-12-28 10:30:00,102.58,102.88,102.55,102.79,2726.0,98.5084,98.7965,98.4796,98.7101,2726.0
2021-12-28 11:00:00,102.66,102.66,102.11,102.25,2140.0,98.5852,98.5852,98.057,98.1915,2140.0
2021-12-28 11:30:00,102.25,102.56,102.23,102.44,4169.0,98.1915,98.4892,98.1723,98.3739,4169.0
2021-12-28 12:00:00,102.46,102.51,102.28,102.28,3200.0,98.3932,98.4412,98.2203,98.2203,3200.0
2021-12-28 12:30:00,102.17,102.27,102.05,102.22,5039.0,98.1147,98.2107,97.9994,98.1627,5039.0
2021-12-28 13:00:00,102.17,102.31,102.15,102.22,5167.0,98.1147,98.2491,98.0955,98.1627,5167.0
2021-12-28 13:30:00,102.17,102.41,102.16,102.39,3649.0,98.1147,98.3451,98.1051,98.3259,3649.0
2021-12-28 14:00:00,102.49,102.49,102.2,102.33,2635.0,98.422,98.422,98.1435,98.2683,2635.0
2021-12-28 14:30:00,102.33,102.59,102.32,102.46,4045.0,98.2683,98.518,98.2587,98.3932,4045.0
2021-12-28 15:00:00,102.45,102.6,102.23,102.45,8747.0,98.3835,98.5276,98.1723,98.3835,8747.0
2021-12-28 15:30:00,102.34,102.51,102.17,102.3,22064.0,98.2779,98.4412,98.1147,98.2395,22064.0
2021-12-29 09:30:00,102.2,102.89,102.05,102.52,2933.0,98.1435,98.8061,97.9994,98.4508,2933.0
2021-12-29 10:00:00,102.56,103.05,102.55,102.72,4587.0,98.4892,98.9597,98.4796,98.6428,4587.0
2021-12-29 10:30:00,102.77,102.77,102.57,102.68,1400.0,98.6908,98.6908,98.4988,98.6044,1400.0
2021-12-29 11:00:00,102.68,102.7,102.31,102.47,1805.0,98.6044,98.6236,98.2491,98.4028,1805.0
2021-12-29 11:30:00,102.47,102.6,102.44,102.6,5257.0,98.4028,98.5276,98.3739,98.5276,5257.0
2021-12-29 12:00:00,102.56,102.6,102.2,102.21,3350.0,98.4892,98.5276,98.1435,98.1531,3350.0
2021-12-29 12:30:00,102.28,102.47,102.28,102.47,4276.0,98.2203,98.4028,98.2203,98.4028,4276.0
2021-12-29 13:00:00,102.49,102.69,102.49,102.69,13514.0,98.422,98.614,98.422,98.614,13514.0
2021-12-29 13:30:00,102.73,102.77,102.67,102.76,3487.0,98.6524,98.6908,98.5948,98.6812,3487.0
2021-12-29 14:00:00,102.71,102.72,102.51,102.59,3020.0,98.6332,98.6428,98.4412,98.518,3020.0
2021-12-29 14:30:00,102.56,102.56,102.49,102.55,1641.0,98.4892,98.4892,98.422,98.4796,1641.0
2021-12-29 15:00:00,102.54,102.71,102.54,102.65,10282.0,98.47,98.6332,98.47,98.5756,10282.0
2021-12-29 15:30:00,102.61,102.87,102.61,102.68,25114.0,98.5372,98.7869,98.5372,98.6044,25114.0
2021-12-30 09:30:00,102.85,103.35,102.28,102.65,12329.0,98.7677,99.2478,98.2203,98.5756,12329.0
2021-12-30 10:00:00,102.67,102.97,102.59,102.72,2923.0,98.5948,98.8829,98.518,98.6428,2923.0
2021-12-30 10:30:00,102.62,102.7,102.46,102.54,2750.0,98.5468,98.6236,98.3932,98.47,2750.0
2021-12-30 11:00:00,102.49,102.59,102.47,102.47,2169.0,98.422,98.518,98.4028,98.4028,2169.0
2021-12-30 11:30:00,102.51,102.75,102.51,102.75,2800.0,98.4412,98.6716,98.4412,98.6716,2800.0
2021-12-30 12:00:00,102.71,102.71,102.3,102.36,3782.0,98.6332,98.6332,98.2395,98.2971,3782.0
2021-12-30 12:30:00,102.28,102.57,102.28,102.57,1794.0,98.2203,98.4988,98.2203,98.4988,1794.0
2021-12-30 13:00:00,102.63,102.63,102.35,102.35,2486.0,98.5564,98.5564,98.2875,98.2875,2486.0
2021-12-30 13:30:00,102.23,102.5,102.23,102.48,5401.0,98.1723,98.4316,98.1723,98.4124,5401.0
2021-12-30 14:00:00,102.38,102.52,102.36,102.48,5392.0,98.3163,98.4508,98.2971,98.4124,5392.0
2021-12-30 14:30:00,102.52,102.74,102.51,102.62,4255.0,98.4508,98.662,98.4412,98.5468,4255.0
2021-12-30 15:00:00,102.61,102.61,102.21,102.21,3711.0,98.5372,98.5372,98.1531,98.1531,3711.0
2021-12-30 15:30:00,102.24,102.38,101.75,101.99,30586.0,98.1819,98.3163,97.7113,97.9418,30586.0
2021-12-31 09:30:00,101.98,102.13,101.98,102.01,2392.0,97.9322,98.0762,97.9322,97.961,2392.0
2021-12-31 10:00:00,102.22,102.3,102.0,102.21,3148.0,98.1627,98.2395,97.9514,98.1531,3148.0
2021-12-31 10:30:00,102.06,102.13,101.9,102.12,1937.0,98.009,98.0762,97.8554,98.0666,1937.0
2021-12-31 11:00:00,102.13,102.31,102.13,102.24,1488.0,98.0762,98.2491,98.0762,98.1819,1488.0
2021-12-31 11:30:00,102.23,102.29,102.02,102.02,820.0,98.1723,98.2299,97.9706,97.9706,820.0
2021-12-31 12:00:00,101.94,102.09,101.94,102.06,3577.0,97.8938,98.0378,97.8938,98.009,3577.0
2021-12-31 12:30:00,102.14,102.53,102.09,102.46,3183.0,98.0859,98.4604,98.0378,98.3932,3183.0
2021-12-31 13:00:00,102.51,102.51,102.39,102.44,1690.0,98.4412,98.4412,98.3259,98.3739,1690.0
2021-12-31 13:30:00,102.43,102.57,102.36,102.57,4688.0,98.3643,98.4988,98.2971,98.4988,4688.0
2021-12-31 14:00:00,102.5,102.6,102.44,102.5,2974.0,98.4316,98.5276,98.3739,98.4316,2974.0
2021-12-31 14:30:00,102.48,102.56,102.22,102.27,5913.0,98.4124,98.4892,98.1627,98.2107,5913.0
2021-12-31 15:00:00,102.28,102.52,102.17,102.52,16576.0,98.2203,98.4508,98.1147,98.4508,16576.0
2021-12-31 15:30:00,102.46,102.68,102.12,102.19,41305.0,98.3932,98.6044,98.0666,98.1339,41305.0
2022-01-03 09:30:00,102.72,103.27,101.95,102.77,9620.0,98.6428,99.171,97.9034,98.6908,9620.0
2022-01-03 10:00:00,102.7,102.99,102.43,102.83,24706.0,98.6236,98.9021,98.3643,98.7485,24706.0
2022-01-03 10:30:00,102.84,102.84,101.75,101.87,23706.0,98.7581,98.7581,97.7113,97.8266,23706.0
2022-01-03 11:00:00,101.89,102.29,101.66,102.29,17804.0,97.8458,98.2299,97.6249,98.2299,17804.0
2022-01-03 11:30:00,102.29,102.29,101.46,101.68,16052.0,98.2299,98.2299,97.4328,97.6441,16052.0
2022-01-03 12:00:00,101.68,102.04,101.59,101.98,20206.0,97.6441,97.9898,97.5577,97.9322,20206.0
2022-01-03 12:30:00,101.97,102.01,101.75,101.76,13142.0,97.9226,97.961,97.7113,97.7209,13142.0
2022-01-03 13:00:00,101.71,101.8,101.6,101.67,10478.0,97.6729,97.7593,97.5673,97.6345,10478.0
2022-01-03 13:30:00,101.67,101.71,101.25,101.68,13605.0,97.6345,97.6729,97.2312,97.6441,13605.0
2022-01-03 14:00:00,101.7,102.07,101.68,102.02,10307.0,97.6633,98.0186,97.6441,97.9706,10307.0
2022-01-03 14:30:00,102.06,102.14,101.8,101.84,11153.0,98.009,98.0859,97.7593,97.7978,11153.0
2022-01-03 15:00:00,101.85,102.33,101.73,102.16,22710.0,97.8074,98.2683,97.6921,98.1051,22710.0
2022-01-03 15:30:00,102.19,102.19,101.56,101.71,67734.0,98.1339,98.1339,97.5289,97.6729,67734.0
2022-01-04 09:30:00,102.33,102.97,101.85,102.89,13704.0,98.2683,98.8829,97.8074,98.8061,13704.0
2022-01-04 10:00:00,102.89,103.3,102.47,103.3,65205.0,98.8061,99.1998,98.4028,99.1998,65205.0
2022-01-04 10:30:00,103.3,104.09,103.24,103.58,26228.0,99.1998,99.9585,99.1422,99.4687,26228.0
2022-01-04 11:00:00,103.65,103.69,103.33,103.46,15794.0,99.5359,99.5743,99.2286,99.3535,15794.0
2022-01-04 11:30:00,103.46,103.73,103.37,103.45,16327.0,99.3535,99.6127,99.267,99.3439,16327.0
2022-01-04 12:00:00,103.54,103.65,103.49,103.55,42783.0,99.4303,99.5359,99.3823,99.4399,42783.0
2022-01-04 12:30:00,103.5,103.72,103.48,103.66,47552.0,99.3919,99.6031,99.3727,99.5455,47552.0
2022-01-04 13:00:00,103.6,104.13,103.6,104.13,6546.0,99.4879,99.9969,99.4879,99.9969,6546.0
2022-01-04 13:30:00,104.03,104.03,103.76,103.8,9081.0,99.9008,99.9008,99.6416,99.68,9081.0
2022-01-04 14:00:00,103.88,104.27,103.86,104.21,7568.0,99.7568,100.1313,99.7376,100.0737,7568.0
2022-01-04 14:30:00,104.14,104.41,104.08,104.34,15740.0,100.0065,100.2658,99.9488,100.1985,15740.0
2022-01-04 15:00:00,104.35,104.51,104.3,104.44,20819.0,100.2081,100.3618,100.1601,100.2946,20819.0
2022-01-04 15:30:00,104.41,104.76,104.19,104.29,39866.0,100.2658,100.6019,100.0545,100.1505,39866.0
2022-01-05 09:30:00,104.55,104.94,104.0,104.31,25626.0,100.4002,100.7747,99.872,100.1697,25626.0
2022-01-05 10:00:00,104.3,104.89,104.03,104.89,10118.0,100.1601,100.7267,99.9008,100.7267,10118.0
2022-01-05 10:30:00,104.91,105.01,104.79,104.79,2000.0,100.7459,100.8419,100.6307,100.6307,2000.0
2022-01-05 11:00:00,104.45,104.79,104.23,104.56,4600.0,100.3042,100.6307,100.0929,100.4098,4600.0
2022-01-05 11:30:00,104.55,104.57,104.21,104.4,3081.0,100.4002,100.4194,100.0737,100.2561,3081.0
2022-01-05 12:00:00,104.47,104.64,104.4,104.46,7942.0,100.3234,100.4866,100.2561,100.3138,7942.0
2022-01-05 12:30:00,104.51,104.52,104.25,104.45,9354.0,100.3618,100.3714,100.1121,100.3042,9354.0
2022-01-05 13:00:00,104.51,104.51,104.14,104.35,11639.0,100.3618,100.3618,100.0065,100.2081,11639.0
2022-01-05 13:30:00,104.4,104.5,104.28,104.5,21916.0,100.2561,100.3522,100.1409,100.3522,21916.0
2022-01-05 14:00:00,104.64,104.64,103.83,104.01,21796.0,100.4866,100.4866,99.7088,99.8816,21796.0
2022-01-05 14:30:00,103.99,104.01,103.33,103.59,15515.0,99.8624,99.8816,99.2286,99.4783,15515.0
2022-01-05 15:00:00,103.49,103.71,103.0,103.43,20708.0,99.3823,99.5935,98.9117,99.3246,20708.0
2022-01-05 15:30:00,103.41,103.48,102.15,102.19,46488.0,99.3054,99.3727,98.0955,98.1339,46488.0
2022-01-06 09:30:00,102.41,103.37,102.29,102.29,2669.0,98.3451,99.267,98.2299,98.2299,2669.0
2022-01-06 10:00:00,102.63,102.89,101.98,102.45,12996.0,98.5564,98.8061,97.9322,98.3835,12996.0
2022-01-06 10:30:00,102.59,102.73,102.29,102.43,3300.0,98.518,98.6524,98.2299,98.3643,3300.0
2022-01-06 11:00:00,102.24,102.42,101.9,102.35,3970.0,98.1819,98.3547,97.8554,98.2875,3970.0
2022-01-06 11:30:00,102.69,102.8,102.56,102.71,3066.0,98.614,98.7197,98.4892,98.6332,3066.0
2022-01-06 12:00:00,102.65,102.86,102.53,102.76,4749.0,98.5756,98.7773,98.4604,98.6812,4749.0
2022-01-06 12:30:00,102.81,103.14,102.8,103.01,5179.0,98.7293,99.0462,98.7197,98.9213,5179.0
2022-01-06 13:00:00,102.9,102.95,102.41,102.43,6956.0,98.8157,98.8637,98.3451,98.3643,6956.0
2022-01-06 13:30:00,102.42,102.46,102.3,102.3,6217.0,98.3547,98.3932,98.2395,98.2395,6217.0
2022-01-06 14:00:00,102.28,102.8,102.28,102.78,5187.0,98.2203,98.7197,98.2203,98.7004,5187.0
2022-01-06 14:30:00,102.78,103.1,102.75,103.09,4865.0,98.7004,99.0077,98.6716,98.9981,4865.0
2022-01-06 15:00:00,103.08,103.08,102.4,102.67,8016.0,98.9885,98.9885,98.3355,98.5948,8016.0
2022-01-06 15:30:00,102.65,102.65,101.86,102.22,48941.0,98.5756,98.5756,97.817,98.1627,48941.0
2022-01-07 09:30:00,101.94,102.31,101.94,102.31,2669.0,97.8938,98.2491,97.8938,98.2491,2669.0
2022-01-07 10:00:00,101.94,101.94,101.45,101.48,7253.0,97.8938,97.8938,97.4232,97.452,7253.0
2022-01-07 10:30:00,101.52,101.57,100.7,100.78,15419.0,97.4905,97.5385,96.703,96.7798,15419.0
2022-01-07 11:00:00,100.75,101.07,100.59,101.01,3840.0,96.751,97.0583,96.5974,97.0007,3840.0
2022-01-07 11:30:00,100.91,101.28,100.76,101.28,9795.0,96.9047,97.26,96.7606,97.26,9795.0
2022-01-07 12:00:00,101.35,101.52,101.13,101.52,9567.0,97.3272,97.4905,97.1159,97.4905,9567.0
2022-01-07 12:30:00,101.39,101.41,101.14,101.19,4337.0,97.3656,97.3848,97.1255,97.1736,4337.0
2022-01-07 13:00:00,101.25,101.28,101.01,101.07,3550.0,97.2312,97.26,97.0007,97.0583,3550.0
2022-01-07 13:30:00,101.01,101.23,100.98,101.15,3244.0,97.0007,97.212,96.9719,97.1351,3244.0
2022-01-07 14:00:00,101.29,101.37,101.06,101.19,3234.0,97.2696,97.3464,97.0487,97.1736,3234.0
2022-01-07 14:30:00,101.12,101.24,100.96,101.11,6839.0,97.1063,97.2216,96.9527,97.0967,6839.0
2022-01-07 15:00:00,101.14,101.14,100.38,100.51,8876.0,97.1255,97.1255,96.3957,96.5206,8876.0
2022-01-07 15:30:00,100.5,100.88,100.25,100.53,70675.0,96.5109,96.8759,96.2709,96.5398,70675.0
2022-01-10 09:30:00,99.34,99.34,98.66,98.83,4297.0,95.397,95.397,94.744,94.9072,4297.0
2022-01-10 10:00:00,98.7,98.86,98.13,98.62,6598.0,94.7824,94.936,94.235,94.7056,6598.0
2022-01-10 10:30:00,98.73,98.92,98.03,98.47,11790.0,94.8112,94.9937,94.139,94.5615,11790.0
2022-01-10 11:00:00,98.41,98.84,98.41,98.68,4433.0,94.5039,94.9168,94.5039,94.7632,4433.0
2022-01-10 11:30:00,98.49,98.59,98.07,98.17,6518.0,94.5807,94.6768,94.1774,94.2734,6518.0
2022-01-10 12:00:00,98.23,98.44,98.01,98.29,8732.0,94.331,94.5327,94.1198,94.3887,8732.0
2022-01-10 12:30:00,98.22,98.25,97.82,97.82,14393.0,94.3214,94.3503,93.9373,93.9373,14393.0
2022-01-10 13:00:00,97.93,98.46,97.7,98.31,7437.0,94.043,94.5519,93.8221,94.4079,7437.0
2022-01-10 13:30:00,98.36,98.8,98.23,98.8,11302.0,94.4559,94.8784,94.331,94.8784,11302.0
2022-01-10 14:00:00,98.94,98.99,98.82,98.94,6913.0,95.0129,95.0609,94.8976,95.0129,6913.0
2022-01-10 14:30:00,98.93,98.97,98.43,98.47,11267.0,95.0033,95.0417,94.5231,94.5615,11267.0
2022-01-10 15:00:00,98.48,98.57,98.24,98.44,15566.0,94.5711,94.6576,94.3407,94.5327,15566.0
2022-01-10 15:30:00,98.44,99.05,98.29,98.93,93394.0,94.5327,95.1185,94.3887,95.0033,93394.0
2022-01-11 09:30:00,99.21,99.21,97.38,97.53,5958.0,95.2722,95.2722,93.5148,93.6588,5958.0
2022-01-11 10:00:00,97.32,97.54,97.03,97.35,18271.0,93.4572,93.6684,93.1787,93.486,18271.0
2022-01-11 10:30:00,97.42,97.57,97.21,97.52,4337.0,93.5532,93.6972,93.3515,93.6492,4337.0
2022-01-11 11:00:00,97.72,98.04,97.58,98.04,7596.0,93.8413,94.1486,93.7068,94.1486,7596.0
2022-01-11 11:30:00,98.1,98.9,98.1,98.9,7699.0,94.2062,94.9745,94.2062,94.9745,7699.0
2022-01-11 12:00:00,98.83,98.97,98.74,98.83,4269.0,94.9072,95.0417,94.8208,94.9072,4269.0
2022-01-11 12:30:00,98.83,98.84,98.58,98.83,3600.0,94.9072,94.9168,94.6672,94.9072,3600.0
2022-01-11 13:00:00,98.77,99.07,98.67,98.96,5661.0,94.8496,95.1377,94.7536,95.0321,5661.0
2022-01-11 13:30:00,98.92,99.13,98.87,99.07,7682.0,94.9937,95.1953,94.9456,95.1377,7682.0
2022-01-11 14:00:00,99.04,99.04,98.9,98.97,2642.0,95.1089,95.1089,94.9745,95.0417,2642.0
2022-01-11 14:30:00,99.03,99.3,99.0,99.28,2955.0,95.0993,95.3586,95.0705,95.3394,2955.0
2022-01-11 15:00:00,99.33,99.47,99.32,99.34,3817.0,95.3874,95.5218,95.3778,95.397,3817.0
2022-01-11 15:30:00,99.33,99.55,99.07,99.54,38387.0,95.3874,95.5987,95.1377,95.5891,38387.0
2022-01-12 09:30:00,99.92,100.95,99.92,100.57,4987.0,95.954,96.9431,95.954,96.5782,4987.0
2022-01-12 10:00:00,100.59,100.59,99.93,99.93,7148.0,96.5974,96.5974,95.9636,95.9636,7148.0
2022-01-12 10:30:00,99.86,100.14,99.36,99.86,4605.0,95.8964,96.1652,95.4162,95.8964,4605.0
2022-01-12 11:00:00,99.92,99.92,99.18,99.54,2746.0,95.954,95.954,95.2433,95.5891,2746.0
2022-01-12 11:30:00,99.71,100.22,99.71,100.0,16714.0,95.7523,96.2421,95.7523,96.0308,16714.0
2022-01-12 12:00:00,99.94,99.95,99.48,99.62,5486.0,95.9732,95.9828,95.5314,95.6659,5486.0
2022-01-12 12:30:00,99.68,99.8,99.63,99.77,1690.0,95.7235,95.8387,95.6755,95.8099,1690.0
2022-01-12 13:00:00,99.7,100.15,99.69,100.02,29647.0,95.7427,96.1748,95.7331,96.05,29647.0
2022-01-12 13:30:00,99.98,100.23,99.97,100.08,8590.0,96.0116,96.2517,96.002,96.1076,8590.0
2022-01-12 14:00:00,99.95,100.16,99.7,100.07,5907.0,95.9828,96.1844,95.7427,96.098,5907.0
2022-01-12 14:30:00,100.32,100.34,100.03,100.23,5355.0,96.3381,96.3573,96.0596,96.2517,5355.0
2022-01-12 15:00:00,100.26,100.26,99.96,100.25,6752.0,96.2805,96.2805,95.9924,96.2709,6752.0
2022-01-12 15:30:00,100.22,100.8,100.12,100.47,69661.0,96.2421,96.799,96.146,96.4821,69661.0
2022-01-13 09:30:00,100.81,101.27,100.81,101.27,3131.0,96.8086,97.2504,96.8086,97.2504,3131.0
2022-01-13 10:00:00,101.38,101.46,100.76,100.79,12272.0,97.356,97.4328,96.7606,96.7894,12272.0
2022-01-13 10:30:00,100.82,101.41,100.64,101.14,21192.0,96.8182,97.3848,96.6454,97.1255,21192.0
2022-01-13 11:00:00,101.2,101.65,101.08,101.54,8186.0,97.1832,97.6153,97.0679,97.5097,8186.0
2022-01-13 11:30:00,101.6,101.84,101.46,101.73,10518.0,97.5673,97.7978,97.4328,97.6921,10518.0
2022-01-13 12:00:00,101.73,101.77,100.75,100.93,6209.0,97.6921,97.7305,96.751,96.9239,6209.0
2022-01-13 12:30:00,100.91,101.1,100.69,100.75,7322.0,96.9047,97.0871,96.6934,96.751,7322.0
2022-01-13 13:00:00,100.8,101.17,100.76,101.14,2402.0,96.799,97.1544,96.7606,97.1255,2402.0
2022-01-13 13:30:00,101.07,101.37,100.99,101.37,2101.0,97.0583,97.3464,96.9815,97.3464,2101.0
2022-01-13 14:00:00,101.43,101.67,101.42,101.58,9398.0,97.404,97.6345,97.3944,97.5481,9398.0
2022-01-13 14:30:00,101.54,101.64,101.39,101.64,5956.0,97.5097,97.6057,97.3656,97.6057,5956.0
2022-01-13 15:00:00,101.64,101.64,100.93,101.01,9780.0,97.6057,97.6057,96.9239,97.0007,9780.0
2022-01-13 15:30:00,100.89,101.05,100.26,100.5,40758.0,96.8855,97.0391,96.2805,96.5109,40758.0
2022-01-14 09:30:00,99.29,99.39,98.81,99.28,6918.0,95.349,95.445,94.888,95.3394,6918.0
2022-01-14 10:00:00,99.29,99.48,98.64,99.01,55080.0,95.349,95.5314,94.7248,95.0801,55080.0
2022-01-14 10:30:00,98.91,99.1,98.47,98.59,4950.0,94.9841,95.1665,94.5615,94.6768,4950.0
2022-01-14 11:00:00,98.6,98.71,98.32,98.49,3505.0,94.6864,94.792,94.4175,94.5807,3505.0
2022-01-14 11:30:00,98.42,99.09,98.41,98.88,4338.0,94.5135,95.1569,94.5039,94.9552,4338.0
2022-01-14 12:00:00,98.88,98.9,98.43,98.54,2327.0,94.9552,94.9745,94.5231,94.6287,2327.0
2022-01-14 12:30:00,98.49,98.69,98.15,98.26,5313.0,94.5807,94.7728,94.2542,94.3599,5313.0
2022-01-14 13:00:00,98.25,98.64,98.14,98.25,6097.0,94.3503,94.7248,94.2446,94.3503,6097.0
2022-01-14 13:30:00,98.25,98.54,98.12,98.54,3851.0,94.3503,94.6287,94.2254,94.6287,3851.0
2022-01-14 14:00:00,98.55,98.82,98.33,98.39,4604.0,94.6383,94.8976,94.4271,94.4847,4604.0
2022-01-14 14:30:00,98.44,98.9,98.43,98.69,4547.0,94.5327,94.9745,94.5231,94.7728,4547.0
2022-01-14 15:00:00,98.69,98.95,98.61,98.84,5342.0,94.7728,95.0225,94.696,94.9168,5342.0
2022-01-14 15:30:00,98.85,99.7,98.84,99.52,83667.0,94.9264,95.7427,94.9168,95.5698,83667.0
2022-01-18 09:30:00,98.19,98.56,97.28,97.4,12010.0,94.2926,94.648,93.4188,93.534,12010.0
2022-01-18 10:00:00,97.35,97.6,96.82,97.46,10833.0,93.486,93.7261,92.977,93.5916,10833.0
2022-01-18 10:30:00,97.53,97.93,97.43,97.89,10785.0,93.6588,94.043,93.5628,94.0045,10785.0
2022-01-18 11:00:00,97.9,98.36,97.67,97.98,3097.0,94.0141,94.4559,93.7933,94.091,3097.0
2022-01-18 11:30:00,97.76,98.11,97.69,98.01,2010.0,93.8797,94.2158,93.8125,94.1198,2010.0
2022-01-18 12:00:00,97.89,98.04,97.68,97.84,5590.0,94.0045,94.1486,93.8029,93.9565,5590.0
2022-01-18 12:30:00,97.94,98.35,97.8,97.89,23916.0,94.0526,94.4463,93.9181,94.0045,23916.0
2022-01-18 13:00:00,97.94,98.11,97.84,98.08,9245.0,94.0526,94.2158,93.9565,94.187,9245.0
2022-01-18 13:30:00,98.1,98.58,98.1,98.55,2480.0,94.2062,94.6672,94.2062,94.6383,2480.0
2022-01-18 14:00:00,98.57,98.58,98.27,98.29,4701.0,94.6576,94.6672,94.3695,94.3887,4701.0
2022-01-18 14:30:00,98.26,98.55,98.22,98.39,17219.0,94.3599,94.6383,94.3214,94.4847,17219.0
2022-01-18 15:00:00,98.33,98.39,97.84,97.98,12554.0,94.4271,94.4847,93.9565,94.091,12554.0
2022-01-18 15:30:00,97.92,98.39,97.85,97.92,73615.0,94.0334,94.4847,93.9661,94.0334,73615.0
2022-01-19 09:30:00,98.0,98.49,97.48,98.03,10234.0,94.1102,94.5807,93.6108,94.139,10234.0
2022-01-19 10:00:00,97.59,97.63,97.03,97.15,6220.0,93.7165,93.7549,93.1787,93.2939,6220.0
2022-01-19 10:30:00,97.02,97.6,97.0,97.6,3804.0,93.1691,93.7261,93.1499,93.7261,3804.0
2022-01-19 11:00:00,97.53,97.62,96.98,97.28,2600.0,93.6588,93.7453,93.1307,93.4188,2600.0
2022-01-19 11:30:00,97.28,97.81,97.28,97.81,12446.0,93.4188,93.9277,93.4188,93.9277,12446.0
2022-01-19 12:00:00,97.82,98.13,97.8,97.99,6722.0,93.9373,94.235,93.9181,94.1006,6722.0
2022-01-19 12:30:00,98.05,98.06,97.63,97.93,6150.0,94.1582,94.1678,93.7549,94.043,6150.0
2022-01-19 13:00:00,97.88,97.98,97.7,97.7,3630.0,93.9949,94.091,93.8221,93.8221,3630.0
2022-01-19 13:30:00,97.72,97.72,97.39,97.61,9363.0,93.8413,93.8413,93.5244,93.7357,9363.0
2022-01-19 14:00:00,97.56,97.56,97.03,97.04,9841.0,93.6876,93.6876,93.1787,93.1883,9841.0
2022-01-19 14:30:00,97.03,97.35,96.93,97.35,4502.0,93.1787,93.486,93.0826,93.486,4502.0
2022-01-19 15:00:00,97.33,97.59,97.24,97.26,12361.0,93.4668,93.7165,93.3803,93.3995,12361.0
2022-01-19 15:30:00,97.19,97.25,96.71,96.96,69960.0,93.3323,93.3899,92.8714,93.1115,69960.0
2022-01-20 09:30:00,97.29,97.72,96.62,97.3,19986.0,93.4284,93.8413,92.785,93.438,19986.0
2022-01-20 10:00:00,97.18,97.33,96.69,97.01,13929.0,93.3227,93.4668,92.8522,93.1595,13929.0
2022-01-20 10:30:00,97.03,97.82,97.02,97.52,8889.0,93.1787,93.9373,93.1691,93.6492,8889.0
2022-01-20 11:00:00,97.53,97.8,97.26,97.4,51757.0,93.6588,93.9181,93.3995,93.534,51757.0
2022-01-20 11:30:00,97.38,97.57,96.88,97.24,24700.0,93.5148,93.6972,93.0346,93.3803,24700.0
2022-01-20 12:00:00,97.25,97.37,97.13,97.34,9342.0,93.3899,93.5052,93.2747,93.4764,9342.0
2022-01-20 12:30:00,97.4,97.66,97.39,97.63,6125.0,93.534,93.7837,93.5244,93.7549,6125.0
2022-01-20 13:00:00,97.58,97.88,97.38,97.63,37012.0,93.7068,93.9949,93.5148,93.7549,37012.0
2022-01-20 13:30:00,97.59,97.69,97.46,97.47,3950.0,93.7165,93.8125,93.5916,93.6012,3950.0
2022-01-20 14:00:00,97.55,97.83,97.35,97.35,2100.0,93.678,93.9469,93.486,93.486,2100.0
2022-01-20 14:30:00,97.22,97.3,97.04,97.24,6316.0,93.3611,93.438,93.1883,93.3803,6316.0
2022-01-20 15:00:00,97.18,97.27,96.57,96.64,11900.0,93.3227,93.4092,92.7369,92.8042,11900.0
2022-01-20 15:30:00,96.6,96.6,95.36,95.58,46621.0,92.7657,92.7657,91.575,91.7862,46621.0
2022-01-21 09:30:00,95.13,95.54,94.59,95.53,13573.0,91.3541,91.7478,90.8355,91.7382,13573.0
2022-01-21 10:00:00,95.62,95.62,94.41,95.34,14941.0,91.8246,91.8246,90.6627,91.5558,14941.0
2022-01-21 10:30:00,95.17,95.99,95.17,95.9,4151.0,91.3925,92.18,91.3925,92.0935,4151.0
2022-01-21 11:00:00,96.04,96.63,95.9,96.3,5190.0,92.228,92.7946,92.0935,92.4777,5190.0
2022-01-21 11:30:00,96.29,96.29,95.36,95.44,15163.0,92.4681,92.4681,91.575,91.6518,15163.0
2022-01-21 12:00:00,95.34,95.43,95.07,95.27,4901.0,91.5558,91.6422,91.2965,91.4885,4901.0
2022-01-21 12:30:00,95.22,95.37,94.72,95.03,4611.0,91.4405,91.5846,90.9604,91.2581,4611.0
2022-01-21 13:00:00,94.95,95.28,94.65,94.76,10119.0,91.1812,91.4981,90.8931,90.9988,10119.0
2022-01-21 13:30:00,94.75,95.17,94.75,94.95,12411.0,90.9892,91.3925,90.9892,91.1812,12411.0
2022-01-21 14:00:00,94.95,95.05,94.53,94.56,8634.0,91.1812,91.2773,90.7779,90.8067,8634.0
2022-01-21 14:30:00,94.57,94.75,94.32,94.32,5401.0,90.8163,90.9892,90.5762,90.5762,5401.0
2022-01-21 15:00:00,94.39,94.46,93.92,94.16,9800.0,90.6435,90.7107,90.1921,90.4226,9800.0
2022-01-21 15:30:00,94.07,94.56,93.76,93.81,92194.0,90.3362,90.8067,90.0385,90.0865,92194.0
2022-01-24 09:30:00,92.06,92.61,91.57,91.78,9868.0,88.4059,88.9341,87.9354,88.1371,9868.0
2022-01-24 10:00:00,91.77,92.12,90.83,92.12,8037.0,88.1275,88.4636,87.2248,88.4636,8037.0
2022-01-24 10:30:00,92.08,92.5,91.9,92.28,13880.0,88.4252,88.8285,88.2523,88.6172,13880.0
2022-01-24 11:00:00,92.07,92.26,91.74,91.91,10301.0,88.4156,88.598,88.0987,88.2619,10301.0
2022-01-24 11:30:00,92.18,92.43,91.32,92.05,9431.0,88.5212,88.7613,87.6953,88.3963,9431.0
2022-01-24 12:00:00,92.04,92.14,91.35,91.63,7474.0,88.3867,88.4828,87.7241,87.993,7474.0
2022-01-24 12:30:00,91.44,92.08,91.07,91.92,6148.0,87.8106,88.4252,87.4552,88.2715,6148.0
2022-01-24 13:00:00,92.01,92.77,91.8,92.14,10721.0,88.3579,89.0878,88.1563,88.4828,10721.0
2022-01-24 13:30:00,92.24,93.34,92.2,93.28,6861.0,88.5788,89.6351,88.5404,89.5775,6861.0
2022-01-24 14:00:00,93.34,93.82,92.68,92.9,14031.0,89.6351,90.0961,89.0013,89.2126,14031.0
2022-01-24 14:30:00,93.09,93.39,92.66,93.34,9522.0,89.3951,89.6832,88.9821,89.6351,9522.0
2022-01-24 15:00:00,93.63,94.41,93.56,94.1,9011.0,89.9136,90.6627,89.8464,90.365,9011.0
2022-01-24 15:30:00,94.06,95.5,94.06,95.0,71135.0,90.3266,91.7094,90.3266,91.2293,71135.0
2022-01-25 09:30:00,93.0,93.0,91.23,91.69,8287.0,89.3086,89.3086,87.6089,88.0506,8287.0
2022-01-25 10:00:00,91.62,92.59,90.82,92.48,16879.0,87.9834,88.9149,87.2152,88.8093,16879.0
2022-01-25 10:30:00,92.51,92.75,91.45,91.52,10703.0,88.8381,89.0686,87.8202,87.8874,10703.0
2022-01-25 11:00:00,91.51,92.56,91.22,92.36,8813.0,87.8778,88.8861,87.5993,88.694,8813.0
2022-01-25 11:30:00,92.23,92.35,91.53,91.68,44675.0,88.5692,88.6844,87.897,88.041,44675.0
2022-01-25 12:00:00,91.25,91.95,91.23,91.64,5729.0,87.6281,88.3003,87.6089,88.0026,5729.0
2022-01-25 12:30:00,91.67,91.73,91.14,91.34,5132.0,88.0314,88.089,87.5225,87.7145,5132.0
2022-01-25 13:00:00,91.51,92.44,91.29,92.44,5907.0,87.8778,88.7709,87.6665,88.7709,5907.0
2022-01-25 13:30:00,92.31,93.08,92.31,93.08,4893.0,88.646,89.3855,88.646,89.3855,4893.0
2022-01-25 14:00:00,93.06,93.22,92.8,93.16,10451.0,89.3663,89.5199,89.1166,89.4623,10451.0
2022-01-25 14:30:00,93.28,93.93,92.89,93.93,6952.0,89.5775,90.2017,89.203,90.2017,6952.0
2022-01-25 15:00:00,93.78,93.78,92.96,92.96,9061.0,90.0577,90.0577,89.2702,89.2702,9061.0
2022-01-25 15:30:00,92.9,93.4,92.59,92.93,39878.0,89.2126,89.6928,88.9149,89.2414,39878.0
2022-01-26 09:30:00,94.37,95.25,93.78,94.79,11125.0,90.6243,91.4693,90.0577,91.0276,11125.0
2022-01-26 10:00:00,94.78,95.08,93.88,93.88,7505.0,91.018,91.3061,90.1537,90.1537,7505.0
2022-01-26 10:30:00,93.8,94.48,93.8,94.34,4239.0,90.0769,90.7299,90.0769,90.5955,4239.0
2022-01-26 11:00:00,94.31,94.83,94.31,94.58,4807.0,90.5666,91.066,90.5666,90.8259,4807.0
2022-01-26 11:30:00,94.63,94.63,94.2,94.55,2227.0,90.8739,90.8739,90.461,90.7971,2227.0
2022-01-26 12:00:00,94.42,94.5,94.2,94.21,2635.0,90.6723,90.7491,90.461,90.4706,2635.0
2022-01-26 12:30:00,94.16,94.21,93.92,94.03,5376.0,90.4226,90.4706,90.1921,90.2978,5376.0
2022-01-26 13:00:00,93.84,93.95,93.56,93.7,29041.0,90.1153,90.2209,89.8464,89.9809,29041.0
2022-01-26 13:30:00,93.7,94.3,93.63,94.3,59606.0,89.9809,90.557,89.9136,90.557,59606.0
2022-01-26 14:00:00,94.31,94.68,93.56,94.36,23966.0,90.5666,90.922,89.8464,90.6147,23966.0
2022-01-26 14:30:00,94.31,94.37,92.52,92.97,10978.0,90.5666,90.6243,88.8477,89.2798,10978.0
2022-01-26 15:00:00,93.01,93.02,91.3,92.14,16029.0,89.3182,89.3278,87.6761,88.4828,16029.0
2022-01-26 15:30:00,92.48,92.8,92.01,92.39,35404.0,88.8093,89.1166,88.3579,88.7229,35404.0
2022-01-27 09:30:00,93.01,94.23,92.76,93.62,9968.0,89.3182,90.4898,89.0782,89.904,9968.0
2022-01-27 10:00:00,93.53,93.92,92.88,93.0,4327.0,89.8176,90.1921,89.1934,89.3086,4327.0
2022-01-27 10:30:00,92.75,93.18,92.29,93.18,4807.0,89.0686,89.4815,88.6268,89.4815,4807.0
2022-01-27 11:00:00,93.29,93.33,92.17,92.18,5555.0,89.5871,89.6255,88.5116,88.5212,5555.0
2022-01-27 11:30:00,92.3,92.79,92.3,92.5,3927.0,88.6364,89.107,88.6364,88.8285,3927.0
2022-01-27 12:00:00,92.44,92.44,91.61,91.76,11280.0,88.7709,88.7709,87.9738,88.1179,11280.0
2022-01-27 12:30:00,91.84,91.84,90.94,91.38,9326.0,88.1947,88.1947,87.3304,87.7529,9326.0
2022-01-27 13:00:00,91.36,91.36,90.39,90.45,5702.0,87.7337,87.7337,86.8022,86.8599,5702.0
2022-01-27 13:30:00,90.59,90.7,90.2,90.59,8461.0,86.9943,87.0999,86.6198,86.9943,8461.0
2022-01-27 14:00:00,90.57,90.85,89.79,89.92,14294.0,86.9751,87.244,86.226,86.3509,14294.0
2022-01-27 14:30:00,89.88,90.34,89.42,89.61,28657.0,86.3125,86.7542,85.8707,86.0532,28657.0
2022-01-27 15:00:00,89.61,90.09,89.17,89.82,25241.0,86.0532,86.5141,85.6307,86.2549,25241.0
2022-01-27 15:30:00,89.83,90.48,89.57,90.13,75153.0,86.2645,86.8887,86.0148,86.5526,75153.0
2022-01-28 09:30:00,89.79,89.79,88.79,89.04,6219.0,86.226,86.226,85.2657,85.5058,6219.0
2022-01-28 10:00:00,89.0,89.62,88.66,88.88,6756.0,85.4674,86.0628,85.1409,85.3522,6756.0
2022-01-28 10:30:00,88.87,89.1,88.19,89.1,8743.0,85.3426,85.5634,84.6896,85.5634,8743.0
2022-01-28 11:00:00,89.09,89.17,88.53,88.88,6308.0,85.5538,85.6307,85.0161,85.3522,6308.0
2022-01-28 11:30:00,88.96,89.37,88.86,89.37,21280.0,85.429,85.8227,85.333,85.8227,21280.0
2022-01-28 12:00:00,89.52,89.61,88.98,89.15,16992.0,85.9668,86.0532,85.4482,85.6115,16992.0
2022-01-28 12:30:00,89.01,89.13,88.79,88.96,5755.0,85.477,85.5922,85.2657,85.429,5755.0
2022-01-28 13:00:00,88.81,89.15,88.74,88.95,9173.0,85.2849,85.6115,85.2177,85.4194,9173.0
2022-01-28 13:30:00,89.02,89.53,88.98,89.34,13643.0,85.4866,85.9764,85.4482,85.7939,13643.0
2022-01-28 14:00:00,89.26,89.41,88.17,88.17,21323.0,85.7171,85.8611,84.6704,84.6704,21323.0
2022-01-28 14:30:00,88.07,89.17,88.05,89.17,21832.0,84.5743,85.6307,84.5551,85.6307,21832.0
2022-01-28 15:00:00,89.17,89.44,89.06,89.42,28115.0,85.6307,85.8899,85.525,85.8707,28115.0
2022-01-28 15:30:00,89.42,90.63,89.15,90.6,91411.0,85.8707,87.0327,85.6115,87.0039,91411.0
2022-01-31 09:30:00,89.99,90.57,89.6,90.05,9641.0,86.4181,86.9751,86.0436,86.4757,9641.0
2022-01-31 10:00:00,90.13,90.82,90.06,90.68,14187.0,86.5526,87.2152,86.4853,87.0807,14187.0
2022-01-31 10:30:00,90.59,90.78,90.1,90.25,12648.0,86.9943,87.1768,86.5237,86.6678,12648.0
2022-01-31 11:00:00,90.25,90.41,89.86,90.03,8548.0,86.6678,86.8214,86.2933,86.4565,8548.0
2022-01-31 11:30:00,89.98,90.97,89.95,90.86,13453.0,86.4085,87.3592,86.3797,87.2536,13453.0
2022-01-31 12:00:00,90.87,91.02,90.71,90.96,14066.0,87.2632,87.4072,87.1095,87.3496,14066.0
2022-01-31 12:30:00,90.95,91.38,90.75,91.21,7544.0,87.34,87.7529,87.1479,87.5897,7544.0
2022-01-31 13:00:00,90.99,91.26,90.85,91.05,18616.0,87.3784,87.6377,87.244,87.436,18616.0
2022-01-31 13:30:00,91.05,91.49,91.01,91.15,4822.0,87.436,87.8586,87.3976,87.5321,4822.0
2022-01-31 14:00:00,91.22,91.77,91.17,91.77,11806.0,87.5993,88.1275,87.5513,88.1275,11806.0
2022-01-31 14:30:00,91.88,91.88,91.3,91.45,16713.0,88.2331,88.2331,87.6761,87.8202,16713.0
2022-01-31 15:00:00,91.56,91.63,90.92,91.0,25071.0,87.9258,87.993,87.3112,87.388,25071.0
2022-01-31 15:30:00,91.01,92.06,90.98,91.88,165981.0,87.3976,88.4059,87.3688,88.2331,165981.0
2022-02-01 09:30:00,92.48,92.65,91.81,91.94,13901.0,88.8093,88.9725,88.1659,88.2907,13901.0
2022-02-01 10:00:00,91.7,92.42,91.28,92.0,49632.0,88.0602,88.7517,87.6569,88.3483,49632.0
2022-02-01 10:30:00,92.0,92.29,91.66,92.21,41119.0,88.3483,88.6268,88.0218,88.55,41119.0
2022-02-01 11:00:00,92.13,92.3,91.79,91.93,18133.0,88.4732,88.6364,88.1467,88.2811,18133.0
2022-02-01 11:30:00,92.0,92.34,91.76,92.32,11507.0,88.3483,88.6748,88.1179,88.6556,11507.0
2022-02-01 12:00:00,92.32,92.34,91.85,92.06,11135.0,88.6556,88.6748,88.2043,88.4059,11135.0
2022-02-01 12:30:00,92.07,92.25,91.92,92.05,11062.0,88.4156,88.5884,88.2715,88.3963,11062.0
2022-02-01 13:00:00,92.05,92.34,91.95,92.34,36048.0,88.3963,88.6748,88.3003,88.6748,36048.0
2022-02-01 13:30:00,92.38,92.62,92.23,92.39,8237.0,88.7132,88.9437,88.5692,88.7229,8237.0
2022-02-01 14:00:00,92.46,92.56,92.24,92.44,8870.0,88.7901,88.8861,88.5788,88.7709,8870.0
2022-02-01 14:30:00,92.45,92.51,92.22,92.33,10461.0,88.7805,88.8381,88.5596,88.6652,10461.0
2022-02-01 15:00:00,92.45,92.72,92.38,92.71,14070.0,88.7805,89.0398,88.7132,89.0301,14070.0
2022-02-01 15:30:00,92.7,93.04,92.53,92.79,132257.0,89.0205,89.3471,88.8573,89.107,132257.0
2022-02-02 09:30:00,93.16,93.7,92.66,92.78,9680.0,89.4623,89.9809,88.9821,89.0974,9680.0
2022-02-02 10:00:00,92.94,93.14,92.43,92.43,11094.0,89.251,89.4431,88.7613,88.7613,11094.0
2022-02-02 10:30:00,92.46,93.4,92.32,93.08,7762.0,88.7901,89.6928,88.6556,89.3855,7762.0
2022-02-02 11:00:00,93.08,93.81,93.03,93.49,17464.0,89.3855,90.0865,89.3374,89.7792,17464.0
2022-02-02 11:30:00,93.33,93.71,93.23,93.45,10173.0,89.6255,89.9905,89.5295,89.7408,10173.0
2022-02-02 12:00:00,93.5,93.87,93.37,93.51,10238.0,89.7888,90.1441,89.664,89.7984,10238.0
2022-02-02 12:30:00,93.54,93.84,93.47,93.7,21562.0,89.8272,90.1153,89.76,89.9809,21562.0
2022-02-02 13:00:00,93.75,94.04,93.43,93.58,10882.0,90.0289,90.3074,89.7216,89.8656,10882.0
2022-02-02 13:30:00,93.57,93.81,93.41,93.56,8606.0,89.856,90.0865,89.7024,89.8464,8606.0
2022-02-02 14:00:00,93.68,93.71,93.36,93.39,7187.0,89.9616,89.9905,89.6543,89.6832,7187.0
2022-02-02 14:30:00,93.4,93.74,93.39,93.68,10382.0,89.6928,90.0193,89.6832,89.9616,10382.0
2022-02-02 15:00:00,93.62,93.69,93.31,93.37,12606.0,89.904,89.9713,89.6063,89.664,12606.0
2022-02-02 15:30:00,93.35,93.67,93.29,93.29,90422.0,89.6447,89.952,89.5871,89.5871,90422.0
2022-02-03 09:30:00,92.64,93.47,91.88,92.2,3411.0,88.9629,89.76,88.2331,88.5404,3411.0
2022-02-03 10:00:00,92.42,92.82,92.32,92.82,2803.0,88.7517,89.1358,88.6556,89.1358,2803.0
2022-02-03 10:30:00,92.77,93.38,92.76,93.34,3327.0,89.0878,89.6736,89.0782,89.6351,3327.0
2022-02-03 11:00:00,93.43,93.48,93.12,93.32,7496.0,89.7216,89.7696,89.4239,89.6159,7496.0
2022-02-03 11:30:00,93.37,93.51,93.01,93.08,21335.0,89.664,89.7984,89.3182,89.3855,21335.0
2022-02-03 12:00:00,93.05,93.05,92.5,92.68,7838.0,89.3567,89.3567,88.8285,89.0013,7838.0
2022-02-03 12:30:00,92.64,93.09,92.64,93.04,6675.0,88.9629,89.3951,88.9629,89.3471,6675.0
2022-02-03 13:00:00,92.98,93.12,92.76,92.88,11779.0,89.2894,89.4239,89.0782,89.1934,11779.0
2022-02-03 13:30:00,92.9,93.19,92.9,93.03,10136.0,89.2126,89.4911,89.2126,89.3374,10136.0
2022-02-03 14:00:00,93.04,93.13,92.77,92.85,43512.0,89.3471,89.4335,89.0878,89.1646,43512.0
2022-02-03 14:30:00,92.79,92.84,92.31,92.73,8483.0,89.107,89.155,88.646,89.0494,8483.0
2022-02-03 15:00:00,92.79,93.12,92.54,92.9,15445.0,89.107,89.4239,88.8669,89.2126,15445.0
2022-02-03 15:30:00,92.88,92.88,92.37,92.52,70123.0,89.1934,89.1934,88.7036,88.8477,70123.0
2022-02-04 09:30:00,92.08,92.86,91.95,92.06,4885.0,88.4252,89.1742,88.3003,88.4059,4885.0
2022-02-04 10:00:00,92.23,92.23,91.32,91.32,7469.0,88.5692,88.5692,87.6953,87.6953,7469.0
2022-02-04 10:30:00,91.36,91.48,90.46,90.75,12760.0,87.7337,87.849,86.8695,87.1479,12760.0
2022-02-04 11:00:00,90.69,91.06,90.68,91.06,5378.0,87.0903,87.4456,87.0807,87.4456,5378.0
2022-02-04 11:30:00,91.23,91.42,91.11,91.11,6747.0,87.6089,87.7914,87.4937,87.4937,6747.0
2022-02-04 12:00:00,91.23,91.42,91.18,91.35,2862.0,87.6089,87.7914,87.5609,87.7241,2862.0
2022-02-04 12:30:00,91.34,91.44,91.25,91.38,3250.0,87.7145,87.8106,87.6281,87.7529,3250.0
2022-02-04 13:00:00,91.59,92.02,91.59,91.89,4494.0,87.9546,88.3675,87.9546,88.2427,4494.0
2022-02-04 13:30:00,91.93,92.22,91.93,91.99,4527.0,88.2811,88.5596,88.2811,88.3387,4527.0
2022-02-04 14:00:00,91.98,92.0,91.75,91.85,6322.0,88.3291,88.3483,88.1083,88.2043,6322.0
2022-02-04 14:30:00,91.92,92.44,91.92,92.31,14880.0,88.2715,88.7709,88.2715,88.646,14880.0
2022-02-04 15:00:00,92.43,92.97,92.4,92.74,26688.0,88.7613,89.2798,88.7325,89.059,26688.0
2022-02-04 15:30:00,92.75,92.94,91.97,91.99,91331.0,89.0686,89.251,88.3195,88.3387,91331.0
2022-02-07 09:30:00,92.38,92.38,91.34,91.84,8748.0,88.7132,88.7132,87.7145,88.1947,8748.0
2022-02-07 10:00:00,91.96,92.45,91.86,92.02,15271.0,88.3099,88.7805,88.2139,88.3675,15271.0
2022-02-07 10:30:00,92.21,92.4,91.97,92.12,8899.0,88.55,88.7325,88.3195,88.4636,8899.0
2022-02-07 11:00:00,92.13,92.16,91.94,92.06,5251.0,88.4732,88.502,88.2907,88.4059,5251.0
2022-02-07 11:30:00,92.04,92.04,91.62,91.86,8838.0,88.3867,88.3867,87.9834,88.2139,8838.0
2022-02-07 12:00:00,91.82,91.83,91.53,91.64,7771.0,88.1755,88.1851,87.897,88.0026,7771.0
2022-02-07 12:30:00,91.47,91.88,91.42,91.6,15935.0,87.8394,88.2331,87.7914,87.9642,15935.0
2022-02-07 13:00:00,91.68,92.13,91.62,92.13,21974.0,88.041,88.4732,87.9834,88.4732,21974.0
2022-02-07 13:30:00,92.28,92.57,92.22,92.56,18885.0,88.6172,88.8957,88.5596,88.8861,18885.0
2022-02-07 14:00:00,92.46,92.9,92.45,92.82,19636.0,88.7901,89.2126,88.7805,89.1358,19636.0
2022-02-07 14:30:00,92.82,93.17,92.78,93.14,21775.0,89.1358,89.4719,89.0974,89.4431,21775.0
2022-02-07 15:00:00,93.11,93.27,92.7,92.76,21551.0,89.4143,89.5679,89.0205,89.0782,21551.0
2022-02-07 15:30:00,92.77,93.02,92.28,92.79,111075.0,89.0878,89.3278,88.6172,89.107,111075.0
2022-02-08 09:30:00,92.88,93.58,92.34,93.38,16383.0,89.1934,89.8656,88.6748,89.6736,16383.0
2022-02-08 10:00:00,93.38,93.78,92.89,93.56,11705.0,89.6736,90.0577,89.203,89.8464,11705.0
2022-02-08 10:30:00,93.63,93.8,93.44,93.79,25211.0,89.9136,90.0769,89.7312,90.0673,25211.0
2022-02-08 11:00:00,93.81,94.06,93.69,93.79,47637.0,90.0865,90.3266,89.9713,90.0673,47637.0
2022-02-08 11:30:00,93.79,93.92,93.55,93.59,20968.0,90.0673,90.1921,89.8368,89.8752,20968.0
2022-02-08 12:00:00,93.59,93.79,93.45,93.78,35987.0,89.8752,90.0673,89.7408,90.0577,35987.0
2022-02-08 12:30:00,93.81,94.05,93.72,93.9,42804.0,90.0865,90.317,90.0001,90.1729,42804.0
2022-02-08 13:00:00,93.85,94.28,93.85,94.19,65660.0,90.1249,90.5378,90.1249,90.4514,65660.0
2022-02-08 13:30:00,94.24,94.45,93.77,93.88,18712.0,90.4994,90.7011,90.0481,90.1537,18712.0
2022-02-08 14:00:00,93.89,94.06,93.3,93.4,16268.0,90.1633,90.3266,89.5967,89.6928,16268.0
2022-02-08 14:30:00,93.33,93.5,93.2,93.27,10902.0,89.6255,89.7888,89.5007,89.5679,10902.0
2022-02-08 15:00:00,93.31,93.83,93.14,93.71,10792.0,89.6063,90.1057,89.4431,89.9905,10792.0
2022-02-08 15:30:00,93.78,94.22,93.71,94.1,57268.0,90.0577,90.4802,89.9905,90.365,57268.0
2022-02-09 09:30:00,95.08,95.98,95.08,95.75,2504.0,91.3061,92.1704,91.3061,91.9495,2504.0
2022-02-09 10:00:00,95.64,96.09,95.63,96.09,13545.0,91.8439,92.276,91.8342,92.276,13545.0
2022-02-09 10:30:00,95.97,96.27,95.97,96.2,8380.0,92.1608,92.4488,92.1608,92.3816,8380.0
2022-02-09 11:00:00,96.2,96.21,95.84,96.08,9498.0,92.3816,92.3912,92.0359,92.2664,9498.0
2022-02-09 11:30:00,96.07,96.23,95.81,95.97,14516.0,92.2568,92.4104,92.0071,92.1608,14516.0
2022-02-09 12:00:00,95.96,96.02,95.46,95.54,24471.0,92.1511,92.2088,91.671,91.7478,24471.0
2022-02-09 12:30:00,95.48,95.58,95.37,95.58,16661.0,91.6902,91.7862,91.5846,91.7862,16661.0
2022-02-09 13:00:00,95.54,95.67,95.39,95.63,15825.0,91.7478,91.8727,91.6038,91.8342,15825.0
2022-02-09 13:30:00,95.67,95.67,95.06,95.16,17458.0,91.8727,91.8727,91.2869,91.3829,17458.0
2022-02-09 14:00:00,95.16,95.59,95.09,95.12,30903.0,91.3829,91.7958,91.3157,91.3445,30903.0
2022-02-09 14:30:00,95.09,95.14,94.79,95.04,52312.0,91.3157,91.3637,91.0276,91.2677,52312.0
2022-02-09 15:00:00,95.05,95.11,94.64,94.67,32316.0,91.2773,91.3349,90.8835,90.9124,32316.0
2022-02-09 15:30:00,94.7,95.1,94.27,95.1,118313.0,90.9412,91.3253,90.5282,91.3253,118313.0
2022-02-10 09:30:00,94.11,95.95,92.63,93.64,26214.0,90.3746,92.1415,88.9533,89.9232,26214.0
2022-02-10 10:00:00,93.89,94.8,92.15,94.13,108809.0,90.1633,91.0372,88.4924,90.3938,108809.0
2022-02-10 10:30:00,93.94,94.51,92.65,93.3,29715.0,90.2113,90.7587,88.9725,89.5967,29715.0
2022-02-10 11:00:00,93.33,93.48,92.34,92.98,23935.0,89.6255,89.7696,88.6748,89.2894,23935.0
2022-02-10 11:30:00,92.98,93.51,92.57,92.79,30971.0,89.2894,89.7984,88.8957,89.107,30971.0
2022-02-10 12:00:00,92.69,93.2,92.51,92.91,55502.0,89.0109,89.5007,88.8381,89.2222,55502.0
2022-02-10 12:30:00,92.91,92.97,91.55,91.93,14808.0,89.2222,89.2798,87.9162,88.2811,14808.0
2022-02-10 13:00:00,91.93,92.02,91.52,91.52,18236.0,88.2811,88.3675,87.8874,87.8874,18236.0
2022-02-10 13:30:00,91.52,91.54,90.78,90.98,21416.0,87.8874,87.9066,87.1768,87.3688,21416.0
2022-02-10 14:00:00,90.98,91.2,90.35,91.2,39024.0,87.3688,87.5801,86.7638,87.5801,39024.0
2022-02-10 14:30:00,91.38,92.08,91.24,91.94,54646.0,87.7529,88.4252,87.6185,88.2907,54646.0
2022-02-10 15:00:00,91.98,92.46,91.46,91.67,33385.0,88.3291,88.7901,87.8298,88.0314,33385.0
2022-02-10 15:30:00,91.5,91.66,90.77,91.21,123463.0,87.8682,88.0218,87.1672,87.5897,123463.0
2022-02-11 09:30:00,90.72,91.14,90.12,90.12,17556.0,87.1191,87.5225,86.543,86.543,17556.0
2022-02-11 10:00:00,90.24,90.89,90.17,90.56,83015.0,86.6582,87.2824,86.591,86.9655,83015.0
2022-02-11 10:30:00,90.67,90.98,90.04,90.47,103139.0,87.0711,87.3688,86.4661,86.8791,103139.0
2022-02-11 11:00:00,90.48,90.6,89.9,89.9,22476.0,86.8887,87.0039,86.3317,86.3317,22476.0
2022-02-11 11:30:00,90.0,90.1,89.57,89.74,25306.0,86.4277,86.5237,86.0148,86.178,25306.0
2022-02-11 12:00:00,89.74,90.65,89.72,90.35,56752.0,86.178,87.0519,86.1588,86.7638,56752.0
2022-02-11 12:30:00,90.38,90.55,89.62,89.72,61690.0,86.7926,86.9559,86.0628,86.1588,61690.0
2022-02-11 13:00:00,89.72,89.76,88.81,88.81,15619.0,86.1588,86.1972,85.2849,85.2849,15619.0
2022-02-11 13:30:00,88.9,88.9,87.34,87.34,20134.0,85.3714,85.3714,83.8733,83.8733,20134.0
2022-02-11 14:00:00,87.3,88.15,87.0,87.4,70288.0,83.8349,84.6511,83.5468,83.9309,70288.0
2022-02-11 14:30:00,87.45,87.83,86.74,87.02,37788.0,83.9789,84.3438,83.2971,83.566,37788.0
2022-02-11 15:00:00,87.01,87.41,86.72,86.95,49573.0,83.5564,83.9405,83.2779,83.4988,49573.0
2022-02-11 15:30:00,87.04,87.27,86.59,87.02,166790.0,83.5852,83.8061,83.1531,83.566,166790.0
2022-02-14 09:30:00,86.79,87.82,86.79,87.66,51227.0,83.3451,84.3342,83.3451,84.1806,51227.0
2022-02-14 10:00:00,87.51,87.75,86.81,87.0,36343.0,84.0365,84.267,83.3643,83.5468,36343.0
2022-02-14 10:30:00,87.04,87.04,86.44,86.54,19015.0,83.5852,83.5852,83.009,83.105,19015.0
2022-02-14 11:00:00,86.56,87.13,86.29,87.04,50811.0,83.1243,83.6716,82.865,83.5852,50811.0
2022-02-14 11:30:00,87.04,87.05,86.37,86.74,48448.0,83.5852,83.5948,82.9418,83.2971,48448.0
2022-02-14 12:00:00,86.75,87.05,86.43,86.9,44058.0,83.3067,83.5948,82.9994,83.4508,44058.0
2022-02-14 12:30:00,86.93,87.15,86.76,86.97,31631.0,83.4796,83.6908,83.3163,83.518,31631.0
2022-02-14 13:00:00,87.02,87.06,86.83,86.97,69071.0,83.566,83.6044,83.3835,83.518,69071.0
2022-02-14 13:30:00,86.92,87.04,86.25,86.41,24321.0,83.47,83.5852,82.8266,82.9802,24321.0
2022-02-14 14:00:00,86.47,87.19,85.96,86.97,76539.0,83.0378,83.7292,82.5481,83.518,76539.0
2022-02-14 14:30:00,86.92,87.62,86.73,86.93,91832.0,83.47,84.1422,83.2875,83.4796,91832.0
2022-02-14 15:00:00,86.94,87.24,86.8,86.97,111026.0,83.4892,83.7773,83.3547,83.518,111026.0
2022-02-14 15:30:00,86.95,87.33,86.58,86.99,254463.0,83.4988,83.8637,83.1435,83.5372,254463.0
2022-02-15 09:30:00,88.22,88.98,87.57,87.57,14718.0,84.7184,85.4482,84.0942,84.0942,14718.0
2022-02-15 10:00:00,87.73,87.84,87.36,87.56,15934.0,84.2478,84.3534,83.8925,84.0846,15934.0
2022-02-15 10:30:00,87.49,88.25,87.37,88.08,17996.0,84.0173,84.7472,83.9021,84.5839,17996.0
2022-02-15 11:00:00,88.11,88.42,88.02,88.09,38180.0,84.6127,84.9104,84.5263,84.5935,38180.0
2022-02-15 11:30:00,88.21,88.6,88.15,88.28,16268.0,84.7088,85.0833,84.6511,84.776,16268.0
2022-02-15 12:00:00,88.28,88.4,88.11,88.3,44439.0,84.776,84.8912,84.6127,84.7952,44439.0
2022-02-15 12:30:00,88.29,88.41,88.12,88.22,20737.0,84.7856,84.9008,84.6223,84.7184,20737.0
2022-02-15 13:00:00,88.28,88.66,88.25,88.46,24619.0,84.776,85.1409,84.7472,84.9488,24619.0
2022-02-15 13:30:00,88.46,88.9,88.41,88.77,38810.0,84.9488,85.3714,84.9008,85.2465,38810.0
2022-02-15 14:00:00,88.77,88.77,88.41,88.6,18771.0,85.2465,85.2465,84.9008,85.0833,18771.0
2022-02-15 14:30:00,88.58,88.81,88.5,88.62,22138.0,85.0641,85.2849,84.9873,85.1025,22138.0
2022-02-15 15:00:00,88.61,88.83,88.53,88.57,18983.0,85.0929,85.3042,85.0161,85.0545,18983.0
2022-02-15 15:30:00,88.63,88.74,88.21,88.35,109613.0,85.1121,85.2177,84.7088,84.8432,109613.0
2022-02-16 09:30:00,87.91,88.38,87.87,87.97,7316.0,84.4207,84.872,84.3823,84.4783,7316.0
2022-02-16 10:00:00,87.96,88.22,87.46,87.89,4875.0,84.4687,84.7184,83.9885,84.4015,4875.0
2022-02-16 10:30:00,87.89,88.27,87.78,87.78,24020.0,84.4015,84.7664,84.2958,84.2958,24020.0
2022-02-16 11:00:00,87.77,88.14,87.71,88.08,9395.0,84.2862,84.6415,84.2286,84.5839,9395.0
2022-02-16 11:30:00,88.11,88.11,87.86,87.86,5518.0,84.6127,84.6127,84.3727,84.3727,5518.0
2022-02-16 12:00:00,87.83,88.53,87.71,88.53,62051.0,84.3438,85.0161,84.2286,85.0161,62051.0
2022-02-16 12:30:00,88.49,88.57,88.11,88.31,10296.0,84.9776,85.0545,84.6127,84.8048,10296.0
2022-02-16 13:00:00,88.3,88.66,88.24,88.58,12508.0,84.7952,85.1409,84.7376,85.0641,12508.0
2022-02-16 13:30:00,88.51,89.02,88.5,88.99,95833.0,84.9969,85.4866,84.9873,85.4578,95833.0
2022-02-16 14:00:00,89.0,89.69,88.95,89.69,33779.0,85.4674,86.13,85.4194,86.13,33779.0
2022-02-16 14:30:00,89.69,89.73,89.14,89.34,32991.0,86.13,86.1684,85.6018,85.7939,32991.0
2022-02-16 15:00:00,89.39,89.55,89.14,89.34,78928.0,85.8419,85.9956,85.6018,85.7939,78928.0
2022-02-16 15:30:00,89.3,89.55,89.05,89.15,166190.0,85.7555,85.9956,85.5154,85.6115,166190.0
2022-02-17 09:30:00,87.44,89.01,87.44,88.31,28954.0,83.9693,85.477,83.9693,84.8048,28954.0
2022-02-17 10:00:00,88.25,89.07,88.16,88.56,41125.0,84.7472,85.5346,84.6607,85.0449,41125.0
2022-02-17 10:30:00,88.61,89.14,88.6,89.08,20396.0,85.0929,85.6018,85.0833,85.5442,20396.0
2022-02-17 11:00:00,89.07,89.21,88.9,89.12,33715.0,85.5346,85.6691,85.3714,85.5826,33715.0
2022-02-17 11:30:00,89.09,89.37,88.98,89.12,14516.0,85.5538,85.8227,85.4482,85.5826,14516.0
2022-02-17 12:00:00,89.19,89.61,89.16,89.43,22562.0,85.6499,86.0532,85.6211,85.8803,22562.0
2022-02-17 12:30:00,89.47,89.72,89.38,89.63,50541.0,85.9188,86.1588,85.8323,86.0724,50541.0
2022-02-17 13:00:00,89.63,89.7,89.49,89.55,17634.0,86.0724,86.1396,85.938,85.9956,17634.0
2022-02-17 13:30:00,89.55,89.63,89.26,89.3,14396.0,85.9956,86.0724,85.7171,85.7555,14396.0
2022-02-17 14:00:00,89.3,89.3,88.88,88.96,14018.0,85.7555,85.7555,85.3522,85.429,14018.0
2022-02-17 14:30:00,88.96,88.98,88.55,88.55,18518.0,85.429,85.4482,85.0353,85.0353,18518.0
2022-02-17 15:00:00,88.55,88.92,88.4,88.8,112785.0,85.0353,85.3906,84.8912,85.2753,112785.0
2022-02-17 15:30:00,88.8,88.89,88.16,88.17,118701.0,85.2753,85.3618,84.6607,84.6704,118701.0
2022-02-18 09:30:00,87.87,89.04,87.87,88.92,19291.0,84.3823,85.5058,84.3823,85.3906,19291.0
2022-02-18 10:00:00,88.84,88.92,88.58,88.59,14436.0,85.3138,85.3906,85.0641,85.0737,14436.0
2022-02-18 10:30:00,88.59,88.83,88.39,88.49,16307.0,85.0737,85.3042,84.8816,84.9776,16307.0
2022-02-18 11:00:00,88.49,88.49,87.92,88.38,21679.0,84.9776,84.9776,84.4303,84.872,21679.0
2022-02-18 11:30:00,88.42,88.47,87.88,87.88,14614.0,84.9104,84.9584,84.3919,84.3919,14614.0
2022-02-18 12:00:00,87.88,88.29,87.58,88.05,18382.0,84.3919,84.7856,84.1038,84.5551,18382.0
2022-02-18 12:30:00,88.05,88.09,87.77,87.96,17618.0,84.5551,84.5935,84.2862,84.4687,17618.0
2022-02-18 13:00:00,87.88,88.03,87.7,87.89,16030.0,84.3919,84.5359,84.219,84.4015,16030.0
2022-02-18 13:30:00,87.88,88.2,87.74,88.1,17109.0,84.3919,84.6992,84.2574,84.6031,17109.0
2022-02-18 14:00:00,88.1,88.54,88.09,88.54,21969.0,84.6031,85.0257,84.5935,85.0257,21969.0
2022-02-18 14:30:00,88.52,88.61,88.19,88.47,22111.0,85.0065,85.0929,84.6896,84.9584,22111.0
2022-02-18 15:00:00,88.63,88.65,87.88,87.93,26450.0,85.1121,85.1313,84.3919,84.4399,26450.0
2022-02-18 15:30:00,87.87,87.87,87.25,87.37,78556.0,84.3823,84.3823,83.7869,83.9021,78556.0
2022-02-22 09:30:00,86.67,87.81,86.17,87.71,88079.0,83.2299,84.3246,82.7497,84.2286,88079.0
2022-02-22 10:00:00,87.64,88.02,87.17,87.98,31478.0,84.1614,84.5263,83.71,84.4879,31478.0
2022-02-22 10:30:00,87.98,87.99,87.29,87.35,28549.0,84.4879,84.4975,83.8253,83.8829,28549.0
2022-02-22 11:00:00,87.44,88.25,87.44,88.2,38999.0,83.9693,84.7472,83.9693,84.6992,38999.0
2022-02-22 11:30:00,88.17,88.41,87.95,88.2,29888.0,84.6704,84.9008,84.4591,84.6992,29888.0
2022-02-22 12:00:00,88.21,88.39,87.87,87.87,18577.0,84.7088,84.8816,84.3823,84.3823,18577.0
2022-02-22 12:30:00,87.87,87.96,87.57,87.69,20150.0,84.3823,84.4687,84.0942,84.2094,20150.0
2022-02-22 13:00:00,87.7,87.82,87.29,87.51,22334.0,84.219,84.3342,83.8253,84.0365,22334.0
2022-02-22 13:30:00,87.52,87.66,87.06,87.27,24013.0,84.0462,84.1806,83.6044,83.8061,24013.0
2022-02-22 14:00:00,87.26,87.26,86.49,87.12,48651.0,83.7965,83.7965,83.057,83.662,48651.0
2022-02-22 14:30:00,87.12,87.79,86.89,87.65,61452.0,83.662,84.3054,83.4412,84.171,61452.0
2022-02-22 15:00:00,87.68,87.97,87.17,87.42,33086.0,84.1998,84.4783,83.71,83.9501,33086.0
2022-02-22 15:30:00,87.36,87.49,86.59,86.69,91432.0,83.8925,84.0173,83.1531,83.2491,91432.0
2022-02-23 09:30:00,86.66,87.2,86.26,86.93,16722.0,83.2203,83.7389,82.8362,83.4796,16722.0
2022-02-23 10:00:00,86.69,86.69,86.03,86.04,26129.0,83.2491,83.2491,82.6153,82.6249,26129.0
2022-02-23 10:30:00,86.04,86.97,86.04,86.72,29194.0,82.6249,83.518,82.6249,83.2779,29194.0
2022-02-23 11:00:00,86.65,87.09,86.38,86.88,32378.0,83.2107,83.6332,82.9514,83.4316,32378.0
2022-02-23 11:30:00,86.84,87.13,86.77,87.01,16507.0,83.3931,83.6716,83.3259,83.5564,16507.0
2022-02-23 12:00:00,87.1,87.4,86.95,87.3,37952.0,83.6428,83.9309,83.4988,83.8349,37952.0
2022-02-23 12:30:00,87.31,87.33,86.82,86.84,31113.0,83.8445,83.8637,83.3739,83.3931,31113.0
2022-02-23 13:00:00,86.84,86.89,86.36,86.66,45254.0,83.3931,83.4412,82.9322,83.2203,45254.0
2022-02-23 13:30:00,86.66,87.15,86.61,86.9,48843.0,83.2203,83.6908,83.1723,83.4508,48843.0
2022-02-23 14:00:00,86.9,86.97,86.13,86.18,24488.0,83.4508,83.518,82.7113,82.7593,24488.0
2022-02-23 14:30:00,86.23,86.23,85.84,86.01,18038.0,82.8074,82.8074,82.4328,82.5961,18038.0
2022-02-23 15:00:00,86.01,86.01,85.47,85.66,29874.0,82.5961,82.5961,82.0775,82.26,29874.0
2022-02-23 15:30:00,85.66,85.66,84.94,84.98,57205.0,82.26,82.26,81.5686,81.607,57205.0
2022-02-24 09:30:00,83.44,84.23,82.6,83.31,28018.0,80.1281,80.8867,79.3214,80.0033,28018.0
2022-02-24 10:00:00,83.29,83.91,82.64,83.36,28468.0,79.984,80.5794,79.3598,80.0513,28468.0
2022-02-24 10:30:00,83.36,83.91,83.24,83.56,24776.0,80.0513,80.5794,79.936,80.2433,24776.0
2022-02-24 11:00:00,83.56,84.09,83.49,83.78,22499.0,80.2433,80.7523,80.1761,80.4546,22499.0
2022-02-24 11:30:00,83.85,84.33,83.56,84.33,20129.0,80.5218,80.9828,80.2433,80.9828,20129.0
2022-02-24 12:00:00,84.33,84.35,83.71,84.16,28486.0,80.9828,81.002,80.3874,80.8195,28486.0
2022-02-24 12:30:00,84.31,84.7,84.08,84.14,21911.0,80.9636,81.3381,80.7427,80.8003,21911.0
2022-02-24 13:00:00,84.14,84.36,83.9,83.9,20306.0,80.8003,81.0116,80.5698,80.5698,20306.0
2022-02-24 13:30:00,83.87,84.74,83.87,84.31,41043.0,80.541,81.3765,80.541,80.9636,41043.0
2022-02-24 14:00:00,84.23,84.86,84.03,84.85,20835.0,80.8867,81.4917,80.6947,81.4821,20835.0
2022-02-24 14:30:00,84.85,85.29,84.85,85.19,33147.0,81.4821,81.9047,81.4821,81.8086,33147.0
2022-02-24 15:00:00,85.23,85.62,85.17,85.19,26968.0,81.847,82.2216,81.7894,81.8086,26968.0
2022-02-24 15:30:00,85.23,86.15,85.2,85.96,80766.0,81.847,82.7305,81.8182,82.5481,80766.0
2022-02-25 09:30:00,85.99,87.32,85.99,86.43,16143.0,82.5769,83.8541,82.5769,82.9994,16143.0
2022-02-25 10:00:00,86.26,86.93,86.23,86.81,19054.0,82.8362,83.4796,82.8074,83.3643,19054.0
2022-02-25 10:30:00,87.03,87.64,86.89,87.4,15160.0,83.5756,84.1614,83.4412,83.9309,15160.0
2022-02-25 11:00:00,87.39,87.77,87.39,87.76,12938.0,83.9213,84.2862,83.9213,84.2766,12938.0
2022-02-25 11:30:00,87.76,88.04,87.56,88.04,15883.0,84.2766,84.5455,84.0846,84.5455,15883.0
2022-02-25 12:00:00,88.04,88.32,88.03,88.23,20554.0,84.5455,84.8144,84.5359,84.728,20554.0
2022-02-25 12:30:00,88.41,88.66,88.29,88.43,19246.0,84.9008,85.1409,84.7856,84.92,19246.0
2022-02-25 13:00:00,88.48,88.63,88.22,88.63,45835.0,84.968,85.1121,84.7184,85.1121,45835.0
2022-02-25 13:30:00,88.7,88.91,88.5,88.54,28169.0,85.1793,85.381,84.9873,85.0257,28169.0
2022-02-25 14:00:00,88.54,88.69,88.19,88.69,22198.0,85.0257,85.1697,84.6896,85.1697,22198.0
2022-02-25 14:30:00,88.69,88.81,88.11,88.42,19317.0,85.1697,85.2849,84.6127,84.9104,19317.0
2022-02-25 15:00:00,88.42,88.6,88.1,88.36,30945.0,84.9104,85.0833,84.6031,84.8528,30945.0
2022-02-25 15:30:00,88.42,88.76,88.2,88.5,70117.0,84.9104,85.2369,84.6992,84.9873,70117.0
2022-02-28 09:30:00,87.31,88.09,87.2,87.71,16544.0,83.8445,84.5935,83.7389,84.2286,16544.0
2022-02-28 10:00:00,87.99,88.04,87.49,88.0,31096.0,84.4975,84.5455,84.0173,84.5071,31096.0
2022-02-28 10:30:00,87.94,88.44,87.88,88.38,13101.0,84.4495,84.9296,84.3919,84.872,13101.0
2022-02-28 11:00:00,88.44,89.02,88.44,88.96,26887.0,84.9296,85.4866,84.9296,85.429,26887.0
2022-02-28 11:30:00,88.96,88.97,88.42,88.65,13162.0,85.429,85.4386,84.9104,85.1313,13162.0
2022-02-28 12:00:00,88.68,88.78,87.62,87.85,26136.0,85.1601,85.2561,84.1422,84.3631,26136.0
2022-02-28 12:30:00,87.85,88.06,87.46,87.8,34704.0,84.3631,84.5647,83.9885,84.315,34704.0
2022-02-28 13:00:00,87.85,88.21,87.63,87.86,23172.0,84.3631,84.7088,84.1518,84.3727,23172.0
2022-02-28 13:30:00,87.85,88.27,87.75,88.13,24726.0,84.3631,84.7664,84.267,84.6319,24726.0
2022-02-28 14:00:00,88.13,88.13,87.08,87.23,20395.0,84.6319,84.6319,83.6236,83.7677,20395.0
2022-02-28 14:30:00,87.23,87.65,87.12,87.38,23071.0,83.7677,84.171,83.662,83.9117,23071.0
2022-02-28 15:00:00,87.38,87.71,87.14,87.54,23005.0,83.9117,84.2286,83.6812,84.0654,23005.0
2022-02-28 15:30:00,87.43,87.99,87.14,87.88,57123.0,83.9597,84.4975,83.6812,84.3919,57123.0
2022-03-01 09:30:00,87.35,87.66,86.29,86.29,7611.0,83.8829,84.1806,82.865,82.865,7611.0
2022-03-01 10:00:00,86.23,86.43,85.21,85.46,27616.0,82.8074,82.9994,81.8278,82.0679,27616.0
2022-03-01 10:30:00,85.69,85.69,84.37,84.88,28293.0,82.2888,82.2888,81.0212,81.5109,28293.0
2022-03-01 11:00:00,84.88,85.41,84.85,85.15,22284.0,81.5109,82.0199,81.4821,81.7702,22284.0
2022-03-01 11:30:00,85.15,85.15,84.57,84.7,32811.0,81.7702,81.7702,81.2132,81.3381,32811.0
2022-03-01 12:00:00,84.7,84.92,84.47,84.71,41235.0,81.3381,81.5493,81.1172,81.3477,41235.0
2022-03-01 12:30:00,84.79,85.25,84.73,85.2,27738.0,81.4245,81.8663,81.3669,81.8182,27738.0
2022-03-01 13:00:00,85.2,85.32,84.38,84.41,22168.0,81.8182,81.9335,81.0308,81.0596,22168.0
2022-03-01 13:30:00,84.41,84.61,84.25,84.37,18040.0,81.0596,81.2517,80.9059,81.0212,18040.0
2022-03-01 14:00:00,84.35,84.96,84.24,84.96,11160.0,81.002,81.5878,80.8963,81.5878,11160.0
2022-03-01 14:30:00,84.95,85.09,84.55,84.55,31830.0,81.5782,81.7126,81.194,81.194,31830.0
2022-03-01 15:00:00,84.58,85.13,84.48,84.6,31946.0,81.2228,81.751,81.1268,81.2421,31946.0
2022-03-01 15:30:00,84.57,84.57,83.45,83.98,123312.0,81.2132,81.2132,80.1377,80.6467,123312.0
2022-03-02 09:30:00,84.89,85.34,84.51,85.06,26506.0,81.5205,81.9527,81.1556,81.6838,26506.0
2022-03-02 10:00:00,84.98,85.08,84.31,84.96,20350.0,81.607,81.703,80.9636,81.5878,20350.0
2022-03-02 10:30:00,85.03,85.04,84.51,84.72,42014.0,81.655,81.6646,81.1556,81.3573,42014.0
2022-03-02 11:00:00,84.76,85.62,84.67,85.32,117248.0,81.3957,82.2216,81.3093,81.9335,117248.0
2022-03-02 11:30:00,85.24,85.78,85.2,85.63,29390.0,81.8566,82.3752,81.8182,82.2312,29390.0
2022-03-02 12:00:00,85.74,85.77,85.34,85.48,83514.0,82.3368,82.3656,81.9527,82.0871,83514.0
2022-03-02 12:30:00,85.51,86.04,85.35,85.75,52276.0,82.1159,82.6249,81.9623,82.3464,52276.0
2022-03-02 13:00:00,85.82,86.14,85.64,85.83,22404.0,82.4136,82.7209,82.2408,82.4232,22404.0
2022-03-02 13:30:00,85.94,86.12,85.7,86.05,44882.0,82.5289,82.7017,82.2984,82.6345,44882.0
2022-03-02 14:00:00,86.1,86.29,85.78,85.97,50209.0,82.6825,82.865,82.3752,82.5577,50209.0
2022-03-02 14:30:00,85.93,86.24,85.79,85.89,28211.0,82.5193,82.817,82.3848,82.4808,28211.0
2022-03-02 15:00:00,85.92,85.92,85.56,85.7,40911.0,82.5097,82.5097,82.1639,82.2984,40911.0
2022-03-02 15:30:00,85.72,85.9,85.5,85.59,107493.0,82.3176,82.4905,82.1063,82.1928,107493.0
2022-03-03 09:30:00,86.44,86.44,85.37,85.65,17913.0,83.009,83.009,81.9815,82.2504,17913.0
2022-03-03 10:00:00,85.72,85.98,85.18,85.44,7713.0,82.3176,82.5673,81.799,82.0487,7713.0
2022-03-03 10:30:00,85.38,85.51,85.15,85.21,14691.0,81.9911,82.1159,81.7702,81.8278,14691.0
2022-03-03 11:00:00,85.21,85.21,84.6,84.88,11775.0,81.8278,81.8278,81.2421,81.5109,11775.0
2022-03-03 11:30:00,84.92,85.13,84.76,85.1,39258.0,81.5493,81.751,81.3957,81.7222,39258.0
2022-03-03 12:00:00,85.03,85.32,84.96,85.12,55212.0,81.655,81.9335,81.5878,81.7414,55212.0
2022-03-03 12:30:00,85.2,85.98,85.2,85.84,45052.0,81.8182,82.5673,81.8182,82.4328,45052.0
2022-03-03 13:00:00,85.77,85.93,85.5,85.72,48079.0,82.3656,82.5193,82.1063,82.3176,48079.0
2022-03-03 13:30:00,85.69,85.75,85.44,85.55,30357.0,82.2888,82.3464,82.0487,82.1543,30357.0
2022-03-03 14:00:00,85.55,85.82,85.48,85.59,23205.0,82.1543,82.4136,82.0871,82.1928,23205.0
2022-03-03 14:30:00,85.54,85.54,84.97,85.01,29016.0,82.1447,82.1447,81.5974,81.6358,29016.0
2022-03-03 15:00:00,84.98,85.19,84.81,85.19,29274.0,81.607,81.8086,81.4437,81.8086,29274.0
2022-03-03 15:30:00,85.14,85.21,84.84,85.11,84258.0,81.7606,81.8278,81.4725,81.7318,84258.0
2022-03-04 09:30:00,83.01,83.48,82.3,82.89,36843.0,79.7152,80.1665,79.0333,79.5999,36843.0
2022-03-04 10:00:00,83.05,83.18,82.03,82.16,17024.0,79.7536,79.8784,78.7741,78.8989,17024.0
2022-03-04 10:30:00,82.15,82.2,81.45,81.45,27956.0,78.8893,78.9373,78.2171,78.2171,27956.0
2022-03-04 11:00:00,81.48,81.61,81.25,81.29,29878.0,78.2459,78.3707,78.025,78.0634,29878.0
2022-03-04 11:30:00,81.29,81.32,80.71,80.81,35156.0,78.0634,78.0922,77.5065,77.6025,35156.0
2022-03-04 12:00:00,80.8,81.13,80.58,81.01,59252.0,77.5929,77.9098,77.3816,77.7945,59252.0
2022-03-04 12:30:00,80.93,81.17,80.9,81.08,40047.0,77.7177,77.9482,77.6889,77.8618,40047.0
2022-03-04 13:00:00,81.06,81.42,80.65,80.84,98431.0,77.8426,78.1883,77.4488,77.6313,98431.0
2022-03-04 13:30:00,80.78,80.93,79.9,79.9,38639.0,77.5737,77.7177,76.7286,76.7286,38639.0
2022-03-04 14:00:00,79.98,80.51,79.8,80.29,44094.0,76.8054,77.3144,76.6326,77.1031,44094.0
2022-03-04 14:30:00,80.26,80.56,79.8,79.87,25897.0,77.0743,77.3624,76.6326,76.6998,25897.0
2022-03-04 15:00:00,79.87,80.55,79.8,80.31,42424.0,76.6998,77.3528,76.6326,77.1223,42424.0
2022-03-04 15:30:00,80.36,80.43,79.73,79.89,318381.0,77.1703,77.2376,76.5654,76.719,318381.0
2022-03-07 09:30:00,80.1,80.55,79.05,79.17,55768.0,76.9207,77.3528,75.9123,76.0276,55768.0
2022-03-07 10:00:00,79.18,79.49,78.55,78.66,66201.0,76.0372,76.3349,75.4322,75.5378,66201.0
2022-03-07 10:30:00,78.74,79.11,78.19,78.22,145496.0,75.6146,75.97,75.0865,75.1153,145496.0
2022-03-07 11:00:00,78.23,78.4,77.3,77.3,78059.0,75.1249,75.2881,74.2318,74.2318,78059.0
2022-03-07 11:30:00,77.31,77.34,76.25,76.34,122555.0,74.2414,74.2702,73.2235,73.3099,122555.0
2022-03-07 12:00:00,76.34,76.63,75.75,76.62,108278.0,73.3099,73.5884,72.7433,73.5788,108278.0
2022-03-07 12:30:00,76.62,77.37,76.49,77.15,62112.0,73.5788,74.299,73.454,74.0878,62112.0
2022-03-07 13:00:00,77.19,77.61,77.13,77.32,43552.0,74.1262,74.5295,74.0686,74.251,43552.0
2022-03-07 13:30:00,77.37,77.68,76.76,76.8,42408.0,74.299,74.5967,73.7132,73.7516,42408.0
2022-03-07 14:00:00,76.81,76.91,76.35,76.44,50023.0,73.7613,73.8573,73.3195,73.4059,50023.0
2022-03-07 14:30:00,76.43,76.5,75.95,76.03,55173.0,73.3963,73.4636,72.9354,73.0122,55173.0
2022-03-07 15:00:00,76.03,76.42,75.76,76.38,112313.0,73.0122,73.3867,72.7529,73.3483,112313.0
2022-03-07 15:30:00,76.38,76.67,75.83,75.92,201667.0,73.3483,73.6268,72.8202,72.9066,201667.0
2022-03-08 09:30:00,76.48,77.3,76.34,76.66,81071.0,73.6969,74.487,73.562,73.8703,81071.0
2022-03-08 10:00:00,76.67,76.67,75.47,75.48,47296.0,73.88,73.88,72.7236,72.7333,47296.0
2022-03-08 10:30:00,75.51,76.73,75.18,76.69,105908.0,72.7622,73.9378,72.4442,73.8992,105908.0
2022-03-08 11:00:00,76.71,76.71,76.07,76.21,82637.0,73.9185,73.9185,73.3018,73.4367,82637.0
2022-03-08 11:30:00,76.21,76.97,75.93,76.69,27909.0,73.4367,74.1691,73.1669,73.8992,27909.0
2022-03-08 12:00:00,76.7,77.75,76.67,77.65,111824.0,73.9089,74.9207,73.88,74.8243,111824.0
2022-03-08 12:30:00,77.71,78.89,77.67,78.76,102310.0,74.8821,76.0192,74.8436,75.8939,102310.0
2022-03-08 13:00:00,78.9,79.39,78.37,78.38,30003.0,76.0288,76.501,75.5181,75.5277,30003.0
2022-03-08 13:30:00,78.27,78.27,77.72,77.73,44273.0,75.4217,75.4217,74.8918,74.9014,44273.0
2022-03-08 14:00:00,77.72,78.21,77.47,78.2,26462.0,74.8918,75.3639,74.6509,75.3543,26462.0
2022-03-08 14:30:00,78.2,78.69,78.13,78.25,31851.0,75.3543,75.8265,75.2868,75.4025,31851.0
2022-03-08 15:00:00,78.25,78.45,77.55,77.55,40034.0,75.4025,75.5952,74.7279,74.7279,40034.0
2022-03-08 15:30:00,77.59,77.59,76.4,76.78,209948.0,74.7665,74.7665,73.6198,73.986,209948.0
2022-03-09 09:30:00,78.94,79.52,78.47,78.89,45436.0,76.0674,76.6263,75.6145,76.0192,45436.0
2022-03-09 10:00:00,78.74,79.5,78.74,79.19,12403.0,75.8746,76.607,75.8746,76.3083,12403.0
2022-03-09 10:30:00,79.3,79.34,78.97,79.24,29575.0,76.4143,76.4528,76.0963,76.3564,29575.0
2022-03-09 11:00:00,79.24,79.28,78.79,78.89,19544.0,76.3564,76.395,75.9228,76.0192,19544.0
2022-03-09 11:30:00,78.95,79.07,78.72,78.92,17428.0,76.077,76.1926,75.8554,76.0481,17428.0
2022-03-09 12:00:00,78.92,79.01,78.72,78.92,15812.0,76.0481,76.1348,75.8554,76.0481,15812.0
2022-03-09 12:30:00,78.93,79.22,78.88,79.04,15228.0,76.0577,76.3372,76.0095,76.1637,15228.0
2022-03-09 13:00:00,79.0,79.16,78.64,79.08,19206.0,76.1252,76.2794,75.7783,76.2023,19206.0
2022-03-09 13:30:00,79.1,79.12,78.66,78.78,15088.0,76.2215,76.2408,75.7976,75.9132,15088.0
2022-03-09 14:00:00,78.75,79.14,78.75,79.02,16445.0,75.8843,76.2601,75.8843,76.1445,16445.0
2022-03-09 14:30:00,79.11,79.43,79.1,79.31,22329.0,76.2312,76.5395,76.2215,76.4239,22329.0
2022-03-09 15:00:00,79.32,79.6,79.18,79.54,17464.0,76.4335,76.7033,76.2986,76.6455,17464.0
2022-03-09 15:30:00,79.57,79.66,78.9,79.04,92239.0,76.6744,76.7612,76.0288,76.1637,92239.0
2022-03-10 09:30:00,77.22,77.72,77.2,77.52,16241.0,74.41,74.8918,74.3907,74.699,16241.0
2022-03-10 10:00:00,77.38,77.86,77.18,77.44,23157.0,74.5641,75.0267,74.3714,74.6219,23157.0
2022-03-10 10:30:00,77.35,77.43,77.0,77.0,34381.0,74.5352,74.6123,74.198,74.198,34381.0
2022-03-10 11:00:00,77.04,77.37,76.93,77.16,49322.0,74.2365,74.5545,74.1305,74.3521,49322.0
2022-03-10 11:30:00,77.2,77.58,77.11,77.58,35873.0,74.3907,74.7569,74.304,74.7569,35873.0
2022-03-10 12:00:00,77.56,77.79,77.44,77.79,18547.0,74.7376,74.9592,74.6219,74.9592,18547.0
2022-03-10 12:30:00,77.83,77.98,77.49,77.85,14667.0,74.9978,75.1423,74.6701,75.017,14667.0
2022-03-10 13:00:00,77.85,78.02,77.63,77.77,23227.0,75.017,75.1808,74.805,74.9399,23227.0
2022-03-10 13:30:00,77.76,77.97,77.7,77.77,19132.0,74.9303,75.1327,74.8725,74.9399,19132.0
2022-03-10 14:00:00,77.77,78.25,77.77,78.2,20817.0,74.9399,75.4025,74.9399,75.3543,20817.0
2022-03-10 14:30:00,78.24,78.35,78.0,78.27,17426.0,75.3928,75.4988,75.1616,75.4217,17426.0
2022-03-10 15:00:00,78.22,78.23,77.89,78.14,22567.0,75.3736,75.3832,75.0556,75.2965,22567.0
2022-03-10 15:30:00,78.14,78.42,77.94,78.26,97471.0,75.2965,75.5663,75.1038,75.4121,97471.0
2022-03-11 09:30:00,78.68,79.22,78.66,78.79,20715.0,75.8168,76.3372,75.7976,75.9228,20715.0
2022-03-11 10:00:00,78.66,78.76,77.77,78.09,14053.0,75.7976,75.8939,74.9399,75.2483,14053.0
2022-03-11 10:30:00,78.13,78.45,77.84,78.4,10907.0,75.2868,75.5952,75.0074,75.547,10907.0
2022-03-11 11:00:00,78.47,78.55,77.8,77.96,15162.0,75.6145,75.6916,74.9688,75.123,15162.0
2022-03-11 11:30:00,77.98,77.98,77.59,77.72,19290.0,75.1423,75.1423,74.7665,74.8918,19290.0
2022-03-11 12:00:00,77.73,77.91,77.36,77.36,12587.0,74.9014,75.0748,74.5449,74.5449,12587.0
2022-03-11 12:30:00,77.33,77.53,77.02,77.41,15242.0,74.516,74.7087,74.2172,74.593,15242.0
2022-03-11 13:00:00,77.45,77.57,77.17,77.23,13113.0,74.6316,74.7472,74.3618,74.4196,13113.0
2022-03-11 13:30:00,77.21,77.56,77.09,77.34,21488.0,74.4003,74.7376,74.2847,74.5256,21488.0
2022-03-11 14:00:00,77.3,77.37,76.86,77.23,23314.0,74.487,74.5545,74.0631,74.4196,23314.0
2022-03-11 14:30:00,77.19,77.31,76.61,76.97,14444.0,74.381,74.4967,73.8222,74.1691,14444.0
2022-03-11 15:00:00,76.95,76.96,76.63,76.75,19377.0,74.1498,74.1594,73.8414,73.9571,19377.0
2022-03-11 15:30:00,76.72,76.82,76.29,76.29,106756.0,73.9281,74.0245,73.5138,73.5138,106756.0
2022-03-14 09:30:00,76.75,76.92,75.72,76.67,41744.0,73.9571,74.1209,72.9645,73.88,41744.0
2022-03-14 10:00:00,76.67,77.03,76.36,76.7,29708.0,73.88,74.2269,73.5812,73.9089,29708.0
2022-03-14 10:30:00,76.57,77.35,76.37,77.35,86909.0,73.7836,74.5352,73.5909,74.5352,86909.0
2022-03-14 11:00:00,77.38,77.38,76.57,76.63,89580.0,74.5641,74.5641,73.7836,73.8414,89580.0
2022-03-14 11:30:00,76.55,76.78,76.08,76.34,94216.0,73.7643,73.986,73.3114,73.562,94216.0
2022-03-14 12:00:00,76.29,76.43,76.0,76.43,15895.0,73.5138,73.6487,73.2343,73.6487,15895.0
2022-03-14 12:30:00,76.46,76.58,75.84,75.9,31666.0,73.6776,73.7932,73.0802,73.138,31666.0
2022-03-14 13:00:00,75.83,75.93,75.6,75.64,27370.0,73.0705,73.1669,72.8489,72.8874,27370.0
2022-03-14 13:30:00,75.68,75.79,75.36,75.46,34611.0,72.926,73.032,72.6176,72.714,34611.0
2022-03-14 14:00:00,75.48,75.82,75.48,75.63,41156.0,72.7333,73.0609,72.7333,72.8778,41156.0
2022-03-14 14:30:00,75.64,75.79,75.43,75.67,31739.0,72.8874,73.032,72.6851,72.9164,31739.0
2022-03-14 15:00:00,75.67,75.84,75.58,75.68,40000.0,72.9164,73.0802,72.8296,72.926,40000.0
2022-03-14 15:30:00,75.69,75.98,75.48,75.83,76633.0,72.9356,73.2151,72.7333,73.0705,76633.0
2022-03-15 09:30:00,76.96,76.97,76.13,76.47,20656.0,74.1594,74.1691,73.3596,73.6872,20656.0
2022-03-15 10:00:00,76.47,76.55,75.72,76.2,57832.0,73.6872,73.7643,72.9645,73.4271,57832.0
2022-03-15 10:30:00,76.19,76.37,75.82,76.0,38457.0,73.4174,73.5909,73.0609,73.2343,38457.0
2022-03-15 11:00:00,75.99,76.13,75.87,76.05,17960.0,73.2247,73.3596,73.1091,73.2825,17960.0
2022-03-15 11:30:00,76.09,76.27,75.6,75.76,20370.0,73.3211,73.4945,72.8489,73.0031,20370.0
2022-03-15 12:00:00,75.77,75.88,75.54,75.86,24068.0,73.0127,73.1187,72.7911,73.0994,24068.0
2022-03-15 12:30:00,75.92,76.12,75.73,75.88,13048.0,73.1573,73.35,72.9742,73.1187,13048.0
2022-03-15 13:00:00,76.0,76.05,75.57,75.58,9724.0,73.2343,73.2825,72.82,72.8296,9724.0
2022-03-15 13:30:00,75.53,75.88,75.49,75.83,15329.0,72.7815,73.1187,72.7429,73.0705,15329.0
2022-03-15 14:00:00,75.81,75.86,75.24,75.31,17729.0,73.0513,73.0994,72.502,72.5695,17729.0
2022-03-15 14:30:00,75.35,75.85,75.28,75.8,65425.0,72.608,73.0898,72.5405,73.0416,65425.0
2022-03-15 15:00:00,75.77,75.99,75.61,75.85,134513.0,73.0127,73.2247,72.8585,73.0898,134513.0
2022-03-15 15:30:00,75.82,76.83,75.73,76.72,335419.0,73.0609,74.0341,72.9742,73.9281,335419.0
2022-03-16 09:30:00,77.62,78.4,77.07,77.91,58269.0,74.7954,75.547,74.2654,75.0748,58269.0
2022-03-16 10:00:00,77.78,79.45,77.52,79.45,32232.0,74.9496,76.5588,74.699,76.5588,32232.0
2022-03-16 10:30:00,79.47,79.76,78.78,79.15,31859.0,76.5781,76.8575,75.9132,76.2697,31859.0
2022-03-16 11:00:00,79.11,79.21,78.85,79.13,19655.0,76.2312,76.3275,75.9806,76.2504,19655.0
2022-03-16 11:30:00,79.17,79.35,78.94,79.24,16560.0,76.289,76.4624,76.0674,76.3564,16560.0
2022-03-16 12:00:00,79.25,79.62,79.23,79.56,15608.0,76.3661,76.7226,76.3468,76.6648,15608.0
2022-03-16 12:30:00,79.58,79.7,79.05,79.24,17625.0,76.6841,76.7997,76.1734,76.3564,17625.0
2022-03-16 13:00:00,79.26,79.31,78.77,78.85,25081.0,76.3757,76.4239,75.9035,75.9806,25081.0
2022-03-16 13:30:00,78.89,78.97,78.63,78.85,18399.0,76.0192,76.0963,75.7686,75.9806,18399.0
2022-03-16 14:00:00,78.76,78.86,78.0,78.05,22777.0,75.8939,75.9903,75.1616,75.2097,22777.0
2022-03-16 14:30:00,78.05,79.3,77.82,78.88,53339.0,75.2097,76.4143,74.9881,76.0095,53339.0
2022-03-16 15:00:00,78.9,79.4,78.65,79.3,36232.0,76.0288,76.5106,75.7879,76.4143,36232.0
2022-03-16 15:30:00,79.31,79.67,78.94,79.63,96367.0,76.4239,76.7708,76.0674,76.7323,96367.0
2022-03-17 09:30:00,79.05,79.48,78.58,79.35,16829.0,76.1734,76.5877,75.7205,76.4624,16829.0
2022-03-17 10:00:00,79.36,79.62,79.22,79.53,10284.0,76.4721,76.7226,76.3372,76.6359,10284.0
2022-03-17 10:30:00,79.47,79.47,79.0,79.17,14134.0,76.5781,76.5781,76.1252,76.289,14134.0
2022-03-17 11:00:00,79.16,79.5,79.15,79.32,15327.0,76.2794,76.607,76.2697,76.4335,15327.0
2022-03-17 11:30:00,79.42,79.69,79.35,79.69,14829.0,76.5299,76.7901,76.4624,76.7901,14829.0
2022-03-17 12:00:00,79.7,79.98,79.58,79.91,14750.0,76.7997,77.0695,76.6841,77.0021,14750.0
2022-03-17 12:30:00,79.87,80.06,79.87,80.03,16184.0,76.9635,77.1466,76.9635,77.1177,16184.0
2022-03-17 13:00:00,80.0,80.13,79.91,79.94,49883.0,77.0888,77.2141,77.0021,77.031,49883.0
2022-03-17 13:30:00,79.94,80.24,79.93,80.1,18924.0,77.031,77.3201,77.0213,77.1851,18924.0
2022-03-17 14:00:00,80.1,80.1,79.75,79.81,17320.0,77.1851,77.1851,76.8479,76.9057,17320.0
2022-03-17 14:30:00,79.81,80.13,79.8,80.0,15327.0,76.9057,77.2141,76.8961,77.0888,15327.0
2022-03-17 15:00:00,80.0,80.07,79.8,80.04,25423.0,77.0888,77.1562,76.8961,77.1273,25423.0
2022-03-17 15:30:00,80.01,80.38,80.01,80.11,83470.0,77.0984,77.455,77.0984,77.1948,83470.0
2022-03-18 09:30:00,80.15,80.15,79.05,79.12,90157.0,77.2333,77.2333,76.1734,76.2408,90157.0
2022-03-18 10:00:00,79.21,79.95,79.11,79.69,20009.0,76.3275,77.0406,76.2312,76.7901,20009.0
2022-03-18 10:30:00,79.68,79.8,79.04,79.04,18717.0,76.7804,76.8961,76.1637,76.1637,18717.0
2022-03-18 11:00:00,79.03,79.07,78.58,78.65,28202.0,76.1541,76.1926,75.7205,75.7879,28202.0
2022-03-18 11:30:00,78.62,78.82,78.36,78.45,28686.0,75.759,75.9517,75.5085,75.5952,28686.0
2022-03-18 12:00:00,78.41,79.43,78.4,79.43,19885.0,75.5566,76.5395,75.547,76.5395,19885.0
2022-03-18 12:30:00,79.51,79.81,79.47,79.75,14542.0,76.6166,76.9057,76.5781,76.8479,14542.0
2022-03-18 13:00:00,79.72,80.15,79.67,80.15,15325.0,76.819,77.2333,76.7708,77.2333,15325.0
2022-03-18 13:30:00,80.16,80.64,80.1,80.52,25101.0,77.243,77.7055,77.1851,77.5899,25101.0
2022-03-18 14:00:00,80.54,80.69,80.24,80.69,17417.0,77.6091,77.7537,77.3201,77.7537,17417.0
2022-03-18 14:30:00,80.74,80.85,80.6,80.76,34612.0,77.8019,77.9079,77.667,77.8211,34612.0
2022-03-18 15:00:00,80.76,81.34,80.75,81.26,51079.0,77.8211,78.38,77.8115,78.3029,51079.0
2022-03-18 15:30:00,81.29,81.61,80.98,81.28,212304.0,78.3318,78.6402,78.0331,78.3222,212304.0
2022-03-21 09:30:00,81.55,82.21,81.04,81.55,20772.0,78.5824,79.2184,78.0909,78.5824,20772.0
2022-03-21 10:00:00,81.53,81.92,81.29,81.34,8507.0,78.5631,78.9389,78.3318,78.38,8507.0
2022-03-21 10:30:00,81.33,81.81,81.12,81.76,49693.0,78.3704,78.8329,78.168,78.7847,49693.0
2022-03-21 11:00:00,81.75,81.88,81.55,81.8,10747.0,78.7751,78.9004,78.5824,78.8233,10747.0
2022-03-21 11:30:00,81.78,81.87,81.48,81.84,9856.0,78.804,78.8907,78.5149,78.8618,9856.0
2022-03-21 12:00:00,81.79,82.07,81.78,82.0,11855.0,78.8136,79.0835,78.804,79.016,11855.0
2022-03-21 12:30:00,81.99,81.99,81.12,81.22,13361.0,79.0064,79.0064,78.168,78.2644,13361.0
2022-03-21 13:00:00,81.16,81.16,80.16,80.16,30498.0,78.2066,78.2066,77.243,77.243,30498.0
2022-03-21 13:30:00,80.16,80.73,80.16,80.65,14520.0,77.243,77.7922,77.243,77.7151,14520.0
2022-03-21 14:00:00,80.67,80.98,80.41,80.92,14407.0,77.7344,78.0331,77.4839,77.9753,14407.0
2022-03-21 14:30:00,81.0,81.01,80.35,80.36,20077.0,78.0524,78.062,77.4261,77.4357,20077.0
2022-03-21 15:00:00,80.29,80.42,80.11,80.36,14362.0,77.3682,77.4935,77.1948,77.4357,14362.0
2022-03-21 15:30:00,80.4,80.81,80.14,80.69,45065.0,77.4742,77.8693,77.2237,77.7537,45065.0
2022-03-22 09:30:00,81.53,81.53,80.91,81.07,11085.0,78.5631,78.5631,77.9657,78.1199,11085.0
2022-03-22 10:00:00,81.19,81.52,80.9,81.06,12886.0,78.2355,78.5535,77.956,78.1102,12886.0
2022-03-22 10:30:00,81.1,81.24,80.86,80.89,13872.0,78.1488,78.2837,77.9175,77.9464,13872.0
2022-03-22 11:00:00,80.89,81.07,80.71,80.82,8310.0,77.9464,78.1199,77.773,77.8789,8310.0
2022-03-22 11:30:00,80.85,80.88,80.33,80.39,18635.0,77.9079,77.9368,77.4068,77.4646,18635.0
2022-03-22 12:00:00,80.42,80.52,80.33,80.43,16153.0,77.4935,77.5899,77.4068,77.5031,16153.0
2022-03-22 12:30:00,80.44,80.98,80.44,80.96,6480.0,77.5128,78.0331,77.5128,78.0139,6480.0
2022-03-22 13:00:00,80.95,81.1,80.75,81.06,10087.0,78.0042,78.1488,77.8115,78.1102,10087.0
2022-03-22 13:30:00,81.02,81.11,80.36,80.44,13394.0,78.0717,78.1584,77.4357,77.5128,13394.0
2022-03-22 14:00:00,80.48,80.51,80.16,80.24,11075.0,77.5513,77.5802,77.243,77.3201,11075.0
2022-03-22 14:30:00,80.25,80.64,80.23,80.4,9000.0,77.3297,77.7055,77.3104,77.4742,9000.0
2022-03-22 15:00:00,80.38,80.51,79.95,80.01,17871.0,77.455,77.5802,77.0406,77.0984,17871.0
2022-03-22 15:30:00,79.99,80.58,79.98,80.46,85731.0,77.0792,77.6477,77.0695,77.532,85731.0
2022-03-23 09:30:00,79.97,79.99,79.21,79.3,7952.0,77.0599,77.0792,76.3275,76.4143,7952.0
2022-03-23 10:00:00,79.3,79.57,78.94,79.5,32620.0,76.4143,76.6744,76.0674,76.607,32620.0
2022-03-23 10:30:00,79.5,79.85,79.43,79.83,5322.0,76.607,76.9442,76.5395,76.925,5322.0
2022-03-23 11:00:00,79.8,79.9,79.53,79.81,9732.0,76.8961,76.9924,76.6359,76.9057,9732.0
2022-03-23 11:30:00,79.84,79.88,79.62,79.81,6255.0,76.9346,76.9732,76.7226,76.9057,6255.0
2022-03-23 12:00:00,79.81,79.87,79.46,79.57,6901.0,76.9057,76.9635,76.5684,76.6744,6901.0
2022-03-23 12:30:00,79.57,79.75,79.54,79.65,6246.0,76.6744,76.8479,76.6455,76.7515,6246.0
2022-03-23 13:00:00,79.54,79.55,79.22,79.26,3454.0,76.6455,76.6552,76.3372,76.3757,3454.0
2022-03-23 13:30:00,79.23,79.31,78.94,79.21,15030.0,76.3468,76.4239,76.0674,76.3275,15030.0
2022-03-23 14:00:00,79.24,79.3,79.08,79.2,5366.0,76.3564,76.4143,76.2023,76.3179,5366.0
2022-03-23 14:30:00,79.25,79.25,78.87,78.87,6440.0,76.3661,76.3661,75.9999,75.9999,6440.0
2022-03-23 15:00:00,78.86,78.95,78.72,78.86,6798.0,75.9903,76.077,75.8554,75.9903,6798.0
2022-03-23 15:30:00,78.82,78.95,78.46,78.46,43486.0,75.9517,76.077,75.6048,75.6048,43486.0
2022-03-24 09:30:00,78.93,79.32,78.17,78.25,9737.0,76.0577,76.4335,75.3254,75.4025,9737.0
2022-03-24 10:00:00,78.26,78.55,78.07,78.13,22855.0,75.4121,75.6916,75.229,75.2868,22855.0
2022-03-24 10:30:00,78.18,78.26,77.88,77.96,21171.0,75.335,75.4121,75.0459,75.123,21171.0
2022-03-24 11:00:00,77.97,78.2,77.8,78.05,25990.0,75.1327,75.3543,74.9688,75.2097,25990.0
2022-03-24 11:30:00,78.17,78.57,78.17,78.3,18328.0,75.3254,75.7108,75.3254,75.4507,18328.0
2022-03-24 12:00:00,78.34,78.45,78.19,78.25,13140.0,75.4892,75.5952,75.3447,75.4025,13140.0
2022-03-24 12:30:00,78.24,78.33,78.17,78.17,7420.0,75.3928,75.4796,75.3254,75.3254,7420.0
2022-03-24 13:00:00,78.19,78.19,77.86,77.9,11376.0,75.3447,75.3447,75.0267,75.0652,11376.0
2022-03-24 13:30:00,77.92,78.02,77.8,77.95,10729.0,75.0845,75.1808,74.9688,75.1134,10729.0
2022-03-24 14:00:00,77.94,78.21,77.83,78.0,133906.0,75.1038,75.3639,74.9978,75.1616,133906.0
2022-03-24 14:30:00,77.96,78.69,77.91,78.4,169362.0,75.123,75.8265,75.0748,75.547,169362.0
2022-03-24 15:00:00,78.4,78.6,78.31,78.33,34953.0,75.547,75.7397,75.4603,75.4796,34953.0
2022-03-24 15:30:00,78.34,78.36,78.06,78.2,118863.0,75.4892,75.5085,75.2194,75.3543,118863.0
2022-03-25 09:30:00,78.2,78.52,78.1,78.2,44633.0,75.3543,75.6626,75.2579,75.3543,44633.0
2022-03-25 10:00:00,78.31,78.44,77.96,78.01,18181.0,75.4603,75.5856,75.123,75.1712,18181.0
2022-03-25 10:30:00,78.02,78.39,78.02,78.35,10617.0,75.1808,75.5374,75.1808,75.4988,10617.0
2022-03-25 11:00:00,78.29,78.34,77.67,77.67,10291.0,75.441,75.4892,74.8436,74.8436,10291.0
2022-03-25 11:30:00,77.71,78.06,77.71,77.92,5995.0,74.8821,75.2194,74.8821,75.0845,5995.0
2022-03-25 12:00:00,77.95,78.24,77.94,78.08,11531.0,75.1134,75.3928,75.1038,75.2387,11531.0
2022-03-25 12:30:00,78.12,78.38,78.07,78.12,19703.0,75.2772,75.5277,75.229,75.2772,19703.0
2022-03-25 13:00:00,78.03,78.08,77.85,77.89,10386.0,75.1905,75.2387,75.017,75.0556,10386.0
2022-03-25 13:30:00,77.93,78.44,77.93,78.37,12301.0,75.0941,75.5856,75.0941,75.5181,12301.0
2022-03-25 14:00:00,78.32,78.45,78.31,78.33,10553.0,75.4699,75.5952,75.4603,75.4796,10553.0
2022-03-25 14:30:00,78.39,78.42,78.21,78.24,15480.0,75.5374,75.5663,75.3639,75.3928,15480.0
2022-03-25 15:00:00,78.2,78.22,77.56,77.56,20786.0,75.3543,75.3736,74.7376,74.7376,20786.0
2022-03-25 15:30:00,77.6,77.93,77.39,77.77,129319.0,74.7761,75.0941,74.5738,74.9399,129319.0
2022-03-28 09:30:00,76.4,76.5,75.61,75.98,27283.0,73.6198,73.7162,72.8585,73.2151,27283.0
2022-03-28 10:00:00,75.94,75.94,75.25,75.54,64234.0,73.1765,73.1765,72.5116,72.7911,64234.0
2022-03-28 10:30:00,75.54,76.34,75.43,76.16,37296.0,72.7911,73.562,72.6851,73.3885,37296.0
2022-03-28 11:00:00,76.23,76.24,75.71,75.9,17447.0,73.456,73.4656,72.9549,73.138,17447.0
2022-03-28 11:30:00,75.84,75.84,75.35,75.47,14807.0,73.0802,73.0802,72.608,72.7236,14807.0
2022-03-28 12:00:00,75.47,75.6,75.39,75.48,37315.0,72.7236,72.8489,72.6465,72.7333,37315.0
2022-03-28 12:30:00,75.52,75.85,75.48,75.85,16039.0,72.7718,73.0898,72.7333,73.0898,16039.0
2022-03-28 13:00:00,75.89,76.2,75.87,75.98,17358.0,73.1284,73.4271,73.1091,73.2151,17358.0
2022-03-28 13:30:00,75.99,76.0,75.55,75.6,38539.0,73.2247,73.2343,72.8007,72.8489,38539.0
2022-03-28 14:00:00,75.59,75.68,75.49,75.59,11802.0,72.8393,72.926,72.7429,72.8393,11802.0
2022-03-28 14:30:00,75.61,76.19,75.59,76.11,23249.0,72.8585,73.4174,72.8393,73.3403,23249.0
2022-03-28 15:00:00,76.09,76.34,75.96,76.27,19794.0,73.3211,73.562,73.1958,73.4945,19794.0
2022-03-28 15:30:00,76.26,76.79,76.23,76.69,90103.0,73.4849,73.9956,73.456,73.8992,90103.0
2022-03-29 09:30:00,78.15,79.45,77.25,79.24,36958.0,75.3061,76.5588,74.4389,76.3564,36958.0
2022-03-29 10:00:00,79.12,79.49,79.08,79.41,26219.0,76.2408,76.5973,76.2023,76.5203,26219.0
2022-03-29 10:30:00,79.36,79.83,79.35,79.83,13664.0,76.4721,76.925,76.4624,76.925,13664.0
2022-03-29 11:00:00,79.89,79.98,79.32,79.43,23206.0,76.9828,77.0695,76.4335,76.5395,23206.0
2022-03-29 11:30:00,79.42,79.54,79.28,79.32,11603.0,76.5299,76.6455,76.395,76.4335,11603.0
2022-03-29 12:00:00,79.41,79.43,79.2,79.26,8601.0,76.5203,76.5395,76.3179,76.3757,8601.0
2022-03-29 12:30:00,79.27,79.53,79.09,79.36,11572.0,76.3854,76.6359,76.2119,76.4721,11572.0
2022-03-29 13:00:00,79.34,79.4,79.21,79.34,12719.0,76.4528,76.5106,76.3275,76.4528,12719.0
2022-03-29 13:30:00,79.29,79.55,79.29,79.49,7977.0,76.4046,76.6552,76.4046,76.5973,7977.0
2022-03-29 14:00:00,79.54,79.74,79.51,79.73,15545.0,76.6455,76.8382,76.6166,76.8286,15545.0
2022-03-29 14:30:00,79.75,79.9,79.68,79.81,11403.0,76.8479,76.9924,76.7804,76.9057,11403.0
2022-03-29 15:00:00,79.76,79.94,79.74,79.9,14238.0,76.8575,77.031,76.8382,76.9924,14238.0
2022-03-29 15:30:00,79.95,80.11,79.58,79.72,101243.0,77.0406,77.1948,76.6841,76.819,101243.0
2022-03-30 09:30:00,79.25,79.31,78.66,79.24,8263.0,76.3661,76.4239,75.7976,76.3564,8263.0
2022-03-30 10:00:00,79.21,79.26,78.8,78.81,8641.0,76.3275,76.3757,75.9325,75.9421,8641.0
2022-03-30 10:30:00,78.7,78.91,78.54,78.66,9217.0,75.8361,76.0385,75.6819,75.7976,9217.0
2022-03-30 11:00:00,78.75,78.88,78.37,78.4,23277.0,75.8843,76.0095,75.5181,75.547,23277.0
2022-03-30 11:30:00,78.4,78.5,78.1,78.19,5522.0,75.547,75.6434,75.2579,75.3447,5522.0
2022-03-30 12:00:00,78.17,78.33,77.98,78.07,34463.0,75.3254,75.4796,75.1423,75.229,34463.0
2022-03-30 12:30:00,78.07,78.34,78.07,78.34,8814.0,75.229,75.4892,75.229,75.4892,8814.0
2022-03-30 13:00:00,78.35,78.35,77.89,77.9,5669.0,75.4988,75.4988,75.0556,75.0652,5669.0
2022-03-30 13:30:00,77.85,77.97,77.73,77.79,5294.0,75.017,75.1327,74.9014,74.9592,5294.0
2022-03-30 14:00:00,77.81,78.05,77.66,77.7,9345.0,74.9785,75.2097,74.8339,74.8725,9345.0
2022-03-30 14:30:00,77.74,77.76,77.47,77.53,7163.0,74.911,74.9303,74.6509,74.7087,7163.0
2022-03-30 15:00:00,77.48,77.48,77.22,77.28,11546.0,74.6605,74.6605,74.41,74.4678,11546.0
2022-03-30 15:30:00,77.29,77.49,77.22,77.41,99681.0,74.4774,74.6701,74.41,74.593,99681.0
2022-03-31 09:30:00,76.85,77.63,76.85,77.38,7655.0,74.0534,74.805,74.0534,74.5641,7655.0
2022-03-31 10:00:00,77.26,77.34,76.62,76.67,8216.0,74.4485,74.5256,73.8318,73.88,8216.0
2022-03-31 10:30:00,76.63,77.16,76.49,77.05,8932.0,73.8414,74.3521,73.7065,74.2461,8932.0
2022-03-31 11:00:00,76.98,77.05,76.65,76.66,14163.0,74.1787,74.2461,73.8607,73.8703,14163.0
2022-03-31 11:30:00,76.63,76.66,76.31,76.45,10910.0,73.8414,73.8703,73.5331,73.668,10910.0
2022-03-31 12:00:00,76.45,76.5,76.03,76.15,14192.0,73.668,73.7162,73.2633,73.3789,14192.0
2022-03-31 12:30:00,76.17,76.49,76.15,76.34,16781.0,73.3982,73.7065,73.3789,73.562,16781.0
2022-03-31 13:00:00,76.32,76.32,75.94,76.05,25275.0,73.5427,73.5427,73.1765,73.2825,25275.0
2022-03-31 13:30:00,76.04,76.45,76.04,76.33,14899.0,73.2729,73.668,73.2729,73.5523,14899.0
2022-03-31 14:00:00,76.23,76.25,75.94,76.2,36197.0,73.456,73.4753,73.1765,73.4271,36197.0
2022-03-31 14:30:00,76.22,76.22,75.82,75.87,21018.0,73.4463,73.4463,73.0609,73.1091,21018.0
2022-03-31 15:00:00,75.91,76.01,75.64,75.72,20850.0,73.1476,73.244,72.8874,72.9645,20850.0
2022-03-31 15:30:00,75.72,75.82,75.16,75.24,166839.0,72.9645,73.0609,72.4249,72.502,166839.0
2022-04-01 09:30:00,76.0,76.56,75.47,76.42,16343.0,73.2343,73.774,72.7236,73.6391,16343.0
2022-04-01 10:00:00,76.45,76.49,74.89,74.95,24463.0,73.668,73.7065,72.1647,72.2226,24463.0
2022-04-01 10:30:00,74.99,75.46,74.92,75.46,25543.0,72.2611,72.714,72.1937,72.714,25543.0
2022-04-01 11:00:00,75.48,75.73,75.39,75.68,27189.0,72.7333,72.9742,72.6465,72.926,27189.0
2022-04-01 11:30:00,75.68,76.14,75.61,76.02,33020.0,72.926,73.3693,72.8585,73.2536,33020.0
2022-04-01 12:00:00,76.03,76.17,75.82,76.08,42316.0,73.2633,73.3982,73.0609,73.3114,42316.0
2022-04-01 12:30:00,76.08,76.28,75.91,76.17,31737.0,73.3114,73.5042,73.1476,73.3982,31737.0
2022-04-01 13:00:00,76.2,76.2,75.94,76.14,24817.0,73.4271,73.4271,73.1765,73.3693,24817.0
2022-04-01 13:30:00,76.15,76.26,76.01,76.17,25089.0,73.3789,73.4849,73.244,73.3982,25089.0
2022-04-01 14:00:00,76.19,76.51,76.19,76.5,40607.0,73.4174,73.7258,73.4174,73.7162,40607.0
2022-04-01 14:30:00,76.51,76.59,76.17,76.3,47117.0,73.7258,73.8029,73.3982,73.5234,47117.0
2022-04-01 15:00:00,76.3,76.4,75.85,76.04,43352.0,73.5234,73.6198,73.0898,73.2729,43352.0
2022-04-01 15:30:00,76.04,76.21,75.9,76.05,134619.0,73.2729,73.4367,73.138,73.2825,134619.0
2022-04-04 09:30:00,76.23,76.4,75.4,76.19,52607.0,73.456,73.6198,72.6562,73.4174,52607.0
2022-04-04 10:00:00,76.19,76.92,76.13,76.83,51194.0,73.4174,74.1209,73.3596,74.0341,51194.0
2022-04-04 10:30:00,76.83,77.11,76.64,76.95,51286.0,74.0341,74.304,73.8511,74.1498,51286.0
2022-04-04 11:00:00,76.91,77.12,76.59,76.79,35105.0,74.1112,74.3136,73.8029,73.9956,35105.0
2022-04-04 11:30:00,76.75,77.11,76.67,77.02,30467.0,73.9571,74.304,73.88,74.2172,30467.0
2022-04-04 12:00:00,77.02,77.09,76.86,76.93,20751.0,74.2172,74.2847,74.0631,74.1305,20751.0
2022-04-04 12:30:00,76.94,77.0,76.69,76.74,23311.0,74.1401,74.198,73.8992,73.9474,23311.0
2022-04-04 13:00:00,76.69,76.85,76.5,76.85,78747.0,73.8992,74.0534,73.7162,74.0534,78747.0
2022-04-04 13:30:00,76.85,76.98,76.74,76.82,45383.0,74.0534,74.1787,73.9474,74.0245,45383.0
2022-04-04 14:00:00,76.79,76.91,76.7,76.83,32961.0,73.9956,74.1112,73.9089,74.0341,32961.0
2022-04-04 14:30:00,76.83,76.84,76.61,76.76,40399.0,74.0341,74.0438,73.8222,73.9667,40399.0
2022-04-04 15:00:00,76.77,76.82,76.68,76.68,71933.0,73.9763,74.0245,73.8896,73.8896,71933.0
2022-04-04 15:30:00,76.67,76.67,76.08,76.22,148769.0,73.88,73.88,73.3114,73.4463,148769.0
2022-04-05 09:30:00,76.61,77.3,75.74,75.92,17530.0,73.8222,74.487,72.9838,73.1573,17530.0
2022-04-05 10:00:00,76.03,76.12,74.8,74.98,17613.0,73.2633,73.35,72.078,72.2515,17613.0
2022-04-05 10:30:00,74.95,75.17,74.75,74.97,20432.0,72.2226,72.4346,72.0298,72.2418,20432.0
2022-04-05 11:00:00,74.9,75.19,74.8,75.18,22390.0,72.1744,72.4538,72.078,72.4442,22390.0
2022-04-05 11:30:00,75.18,75.29,74.99,75.03,19497.0,72.4442,72.5502,72.2611,72.2996,19497.0
2022-04-05 12:00:00,75.03,75.23,74.73,74.92,58304.0,72.2996,72.4924,72.0106,72.1937,58304.0
2022-04-05 12:30:00,74.92,75.1,74.83,75.0,17965.0,72.1937,72.3671,72.1069,72.2707,17965.0
2022-04-05 13:00:00,75.07,75.32,74.97,75.13,20314.0,72.3382,72.5791,72.2418,72.396,20314.0
2022-04-05 13:30:00,75.1,75.13,74.83,74.98,24958.0,72.3671,72.396,72.1069,72.2515,24958.0
2022-04-05 14:00:00,74.98,75.18,74.87,75.1,26521.0,72.2515,72.4442,72.1455,72.3671,26521.0
2022-04-05 14:30:00,75.08,75.23,74.86,75.11,25885.0,72.3478,72.4924,72.1358,72.3767,25885.0
2022-04-05 15:00:00,75.13,75.16,74.77,74.84,30622.0,72.396,72.4249,72.0491,72.1166,30622.0
2022-04-05 15:30:00,74.86,74.87,74.28,74.39,149206.0,72.1358,72.1455,71.5769,71.6829,149206.0
2022-04-06 09:30:00,73.22,73.43,72.71,72.82,16772.0,70.5555,70.7579,70.0641,70.1701,16772.0
2022-04-06 10:00:00,72.96,72.96,72.3,72.65,15015.0,70.305,70.305,69.669,70.0063,15015.0
2022-04-06 10:30:00,72.68,72.75,72.13,72.47,30542.0,70.0352,70.1026,69.5052,69.8328,30542.0
2022-04-06 11:00:00,72.48,72.86,72.46,72.82,26218.0,69.8424,70.2086,69.8232,70.1701,26218.0
2022-04-06 11:30:00,72.84,73.12,72.73,73.0,26918.0,70.1893,70.4592,70.0833,70.3435,26918.0
2022-04-06 12:00:00,73.02,73.15,72.93,72.99,22789.0,70.3628,70.4881,70.2761,70.3339,22789.0
2022-04-06 12:30:00,72.98,73.12,72.72,73.12,12773.0,70.3242,70.4592,70.0737,70.4592,12773.0
2022-04-06 13:00:00,73.06,73.23,73.0,73.12,16176.0,70.4013,70.5651,70.3435,70.4592,16176.0
2022-04-06 13:30:00,73.09,73.47,73.08,73.14,14047.0,70.4302,70.7964,70.4206,70.4784,14047.0
2022-04-06 14:00:00,73.03,73.48,72.48,72.77,36862.0,70.3724,70.8061,69.8424,70.1219,36862.0
2022-04-06 14:30:00,72.73,73.21,72.73,73.08,31925.0,70.0833,70.5459,70.0833,70.4206,31925.0
2022-04-06 15:00:00,73.12,73.22,72.5,72.55,25114.0,70.4592,70.5555,69.8617,69.9099,25114.0
2022-04-06 15:30:00,72.5,72.64,72.36,72.43,184589.0,69.8617,69.9966,69.7268,69.7943,184589.0
2022-04-07 09:30:00,72.17,72.41,71.69,71.95,10652.0,69.5437,69.775,69.0812,69.3317,10652.0
2022-04-07 10:00:00,71.86,71.9,71.29,71.5,15520.0,69.245,69.2835,68.6957,68.8981,15520.0
2022-04-07 10:30:00,71.56,71.56,70.95,71.22,22067.0,68.9559,68.9559,68.3681,68.6283,22067.0
2022-04-07 11:00:00,71.26,71.4,71.1,71.11,35061.0,68.6668,68.8017,68.5127,68.5223,35061.0
2022-04-07 11:30:00,71.14,71.63,71.09,71.61,21556.0,68.5512,69.0234,68.503,69.0041,21556.0
2022-04-07 12:00:00,71.51,71.53,71.2,71.23,19868.0,68.9077,68.927,68.609,68.6379,19868.0
2022-04-07 12:30:00,71.22,71.34,71.03,71.05,17585.0,68.6283,68.7439,68.4452,68.4645,17585.0
2022-04-07 13:00:00,71.11,71.38,71.02,71.27,27585.0,68.5223,68.7825,68.4356,68.6765,27585.0
2022-04-07 13:30:00,71.29,71.34,71.04,71.24,24330.0,68.6957,68.7439,68.4548,68.6476,24330.0
2022-04-07 14:00:00,71.29,71.45,71.25,71.25,41257.0,68.6957,68.8499,68.6572,68.6572,41257.0
2022-04-07 14:30:00,71.27,71.77,71.16,71.77,19042.0,68.6765,69.1583,68.5705,69.1583,19042.0
2022-04-07 15:00:00,71.71,71.84,71.58,71.69,29481.0,69.1005,69.2257,68.9752,69.0812,29481.0
2022-04-07 15:30:00,71.67,71.81,71.33,71.52,112686.0,69.0619,69.1968,68.7343,68.9174,112686.0
2022-04-08 09:30:00,73.67,73.78,71.83,72.6,165226.0,70.9891,71.0951,69.2161,69.9581,165226.0
2022-04-08 10:00:00,72.52,73.15,72.48,73.1,41635.0,69.881,70.4881,69.8424,70.4399,41635.0
2022-04-08 10:30:00,73.11,73.67,72.75,73.58,37596.0,70.4495,70.9891,70.1026,70.9024,37596.0
2022-04-08 11:00:00,73.54,73.55,73.22,73.27,30514.0,70.8639,70.8735,70.5555,70.6037,30514.0
2022-04-08 11:30:00,73.34,73.48,73.13,73.22,21594.0,70.6711,70.8061,70.4688,70.5555,21594.0
2022-04-08 12:00:00,73.16,73.19,72.71,72.89,19249.0,70.4977,70.5266,70.0641,70.2375,19249.0
2022-04-08 12:30:00,72.83,72.93,72.62,72.7,21359.0,70.1797,70.2761,69.9773,70.0544,21359.0
2022-04-08 13:00:00,72.73,72.78,72.58,72.58,17870.0,70.0833,70.1315,69.9388,69.9388,17870.0
2022-04-08 13:30:00,72.56,72.56,72.27,72.29,30673.0,69.9195,69.9195,69.6401,69.6594,30673.0
2022-04-08 14:00:00,72.26,72.57,72.08,72.23,30456.0,69.6304,69.9292,69.457,69.6015,30456.0
2022-04-08 14:30:00,72.23,72.33,72.04,72.05,29967.0,69.6015,69.6979,69.4185,69.4281,29967.0
2022-04-08 15:00:00,72.03,72.08,71.79,71.93,19414.0,69.4088,69.457,69.1776,69.3125,19414.0
2022-04-08 15:30:00,71.94,72.01,71.63,71.73,104161.0,69.3221,69.3895,69.0234,69.1197,104161.0
2022-04-11 09:30:00,71.56,72.54,71.56,72.5,28899.0,68.9559,69.9003,68.9559,69.8617,28899.0
2022-04-11 10:00:00,72.43,72.49,71.96,72.14,58296.0,69.7943,69.8521,69.3414,69.5148,58296.0
2022-04-11 10:30:00,72.2,72.36,72.07,72.07,28820.0,69.5726,69.7268,69.4474,69.4474,28820.0
2022-04-11 11:00:00,72.0,72.0,71.58,71.78,9548.0,69.3799,69.3799,68.9752,69.1679,9548.0
2022-04-11 11:30:00,71.84,71.97,71.69,71.7,16204.0,69.2257,69.351,69.0812,69.0908,16204.0
2022-04-11 12:00:00,71.7,72.04,71.69,71.7,16614.0,69.0908,69.4185,69.0812,69.0908,16614.0
2022-04-11 12:30:00,71.7,71.79,71.39,71.47,9049.0,69.0908,69.1776,68.7921,68.8692,9049.0
2022-04-11 13:00:00,71.55,71.68,71.48,71.68,10116.0,68.9463,69.0716,68.8788,69.0716,10116.0
2022-04-11 13:30:00,71.79,71.9,71.65,71.88,13034.0,69.1776,69.2835,69.0426,69.2643,13034.0
2022-04-11 14:00:00,71.87,71.95,71.44,71.49,31828.0,69.2546,69.3317,68.8403,68.8885,31828.0
2022-04-11 14:30:00,71.47,71.6,71.35,71.45,18746.0,68.8692,68.9945,68.7536,68.8499,18746.0
2022-04-11 15:00:00,71.5,71.56,71.32,71.32,15137.0,68.8981,68.9559,68.7247,68.7247,15137.0
2022-04-11 15:30:00,71.33,71.34,70.9,71.0,133816.0,68.7343,68.7439,68.3199,68.4163,133816.0
2022-04-12 09:30:00,71.21,72.66,71.21,72.59,19877.0,68.6187,70.0159,68.6187,69.9484,19877.0
2022-04-12 10:00:00,72.51,72.8,72.06,72.06,12280.0,69.8714,70.1508,69.4377,69.4377,12280.0
2022-04-12 10:30:00,72.02,72.21,71.64,71.67,20126.0,69.3992,69.5823,69.033,69.0619,20126.0
2022-04-12 11:00:00,71.67,72.06,71.64,71.98,16428.0,69.0619,69.4377,69.033,69.3606,16428.0
2022-04-12 11:30:00,71.96,72.15,71.96,72.01,9395.0,69.3414,69.5245,69.3414,69.3895,9395.0
2022-04-12 12:00:00,71.98,72.01,71.59,71.61,10289.0,69.3606,69.3895,68.9848,69.0041,10289.0
2022-04-12 12:30:00,71.58,71.62,71.29,71.41,6956.0,68.9752,69.0137,68.6957,68.8114,6956.0
2022-04-12 13:00:00,71.38,71.43,71.24,71.37,8913.0,68.7825,68.8307,68.6476,68.7728,8913.0
2022-04-12 13:30:00,71.36,71.42,71.01,71.06,8230.0,68.7632,68.821,68.4259,68.4741,8230.0
2022-04-12 14:00:00,71.02,71.27,70.79,70.79,10239.0,68.4356,68.6765,68.2139,68.2139,10239.0
2022-04-12 14:30:00,70.81,70.96,70.72,70.77,8457.0,68.2332,68.3778,68.1465,68.1947,8457.0
2022-04-12 15:00:00,70.8,70.81,70.42,70.42,10246.0,68.2236,68.2332,67.8574,67.8574,10246.0
2022-04-12 15:30:00,70.42,70.78,70.33,70.63,70876.0,67.8574,68.2043,67.7707,68.0598,70876.0
2022-04-13 09:30:00,70.56,71.54,70.36,71.25,10626.0,67.9923,68.9366,67.7996,68.6572,10626.0
2022-04-13 10:00:00,71.12,71.37,70.87,71.14,11532.0,68.5319,68.7728,68.291,68.5512,11532.0
2022-04-13 10:30:00,71.08,71.48,71.08,71.48,7829.0,68.4934,68.8788,68.4934,68.8788,7829.0
2022-04-13 11:00:00,71.52,71.86,71.49,71.86,10392.0,68.9174,69.245,68.8885,69.245,10392.0
2022-04-13 11:30:00,71.78,71.86,71.57,71.57,8766.0,69.1679,69.245,68.9656,68.9656,8766.0
2022-04-13 12:00:00,71.65,72.03,71.65,72.0,17640.0,69.0426,69.4088,69.0426,69.3799,17640.0
2022-04-13 12:30:00,72.01,72.11,71.75,71.75,8380.0,69.3895,69.4859,69.139,69.139,8380.0
2022-04-13 13:00:00,71.79,71.86,71.61,71.62,8782.0,69.1776,69.245,69.0041,69.0137,8782.0
2022-04-13 13:30:00,71.65,71.7,71.55,71.69,6175.0,69.0426,69.0908,68.9463,69.0812,6175.0
2022-04-13 14:00:00,71.66,71.77,71.6,71.72,7256.0,69.0523,69.1583,68.9945,69.1101,7256.0
2022-04-13 14:30:00,71.77,71.91,71.71,71.9,11456.0,69.1583,69.2932,69.1005,69.2835,11456.0
2022-04-13 15:00:00,71.88,71.88,71.68,71.82,41872.0,69.2643,69.2643,69.0716,69.2065,41872.0
2022-04-13 15:30:00,71.86,72.25,71.86,72.23,116195.0,69.245,69.6208,69.245,69.6015,116195.0
2022-04-14 09:30:00,72.35,72.75,71.88,72.29,16168.0,69.7172,70.1026,69.2643,69.6594,16168.0
2022-04-14 10:00:00,72.3,72.53,71.98,72.36,11742.0,69.669,69.8906,69.3606,69.7268,11742.0
2022-04-14 10:30:00,72.31,72.56,72.27,72.48,14969.0,69.6786,69.9195,69.6401,69.8424,14969.0
2022-04-14 11:00:00,72.47,72.5,72.21,72.41,19806.0,69.8328,69.8617,69.5823,69.775,19806.0
2022-04-14 11:30:00,72.44,72.45,71.84,71.94,11255.0,69.8039,69.8135,69.2257,69.3221,11255.0
2022-04-14 12:00:00,71.85,71.99,71.68,71.92,16337.0,69.2354,69.3703,69.0716,69.3028,16337.0
2022-04-14 12:30:00,71.92,71.92,71.65,71.73,8312.0,69.3028,69.3028,69.0426,69.1197,8312.0
2022-04-14 13:00:00,71.79,71.82,71.64,71.82,9591.0,69.1776,69.2065,69.033,69.2065,9591.0
2022-04-14 13:30:00,71.9,72.19,71.82,72.19,12427.0,69.2835,69.563,69.2065,69.563,12427.0
2022-04-14 14:00:00,72.19,72.39,72.13,72.17,12538.0,69.563,69.7557,69.5052,69.5437,12538.0
2022-04-14 14:30:00,72.16,72.18,71.47,71.53,22327.0,69.5341,69.5534,68.8692,68.927,22327.0
2022-04-14 15:00:00,71.42,71.99,71.42,71.96,93106.0,68.821,69.3703,68.821,69.3414,93106.0
2022-04-14 15:30:00,71.96,72.29,71.87,72.23,172510.0,69.3414,69.6594,69.2546,69.6015,172510.0
2022-04-18 09:30:00,71.59,72.67,71.59,71.9,23626.0,68.9848,70.0255,68.9848,69.2835,23626.0
2022-04-18 10:00:00,71.87,72.03,71.35,71.44,45785.0,69.2546,69.4088,68.7536,68.8403,45785.0
2022-04-18 10:30:00,71.56,71.91,71.52,71.86,34228.0,68.9559,69.2932,68.9174,69.245,34228.0
2022-04-18 11:00:00,71.88,71.93,71.3,71.34,37091.0,69.2643,69.3125,68.7054,68.7439,37091.0
2022-04-18 11:30:00,71.34,71.58,71.0,71.07,19795.0,68.7439,68.9752,68.4163,68.4838,19795.0
2022-04-18 12:00:00,71.06,71.11,70.89,70.99,23527.0,68.4741,68.5223,68.3103,68.4067,23527.0
2022-04-18 12:30:00,70.9,71.22,70.9,71.2,9579.0,68.3199,68.6283,68.3199,68.609,9579.0
2022-04-18 13:00:00,71.16,71.4,71.16,71.32,11242.0,68.5705,68.8017,68.5705,68.7247,11242.0
2022-04-18 13:30:00,71.31,71.99,71.31,71.89,18070.0,68.715,69.3703,68.715,69.2739,18070.0
2022-04-18 14:00:00,71.92,71.95,71.59,71.65,17846.0,69.3028,69.3317,68.9848,69.0426,17846.0
2022-04-18 14:30:00,71.72,71.94,71.63,71.83,23232.0,69.1101,69.3221,69.0234,69.2161,23232.0
2022-04-18 15:00:00,71.87,71.92,71.52,71.61,27071.0,69.2546,69.3028,68.9174,69.0041,27071.0
2022-04-18 15:30:00,71.58,71.58,71.21,71.47,82586.0,68.9752,68.9752,68.6187,68.8692,82586.0
2022-04-19 09:30:00,71.54,72.36,71.54,72.36,10522.0,68.9366,69.7268,68.9366,69.7268,10522.0
2022-04-19 10:00:00,72.32,72.5,72.14,72.38,12047.0,69.6883,69.8617,69.5148,69.7461,12047.0
2022-04-19 10:30:00,72.35,73.03,72.35,72.95,14126.0,69.7172,70.3724,69.7172,70.2953,14126.0
2022-04-19 11:00:00,72.94,73.18,72.73,73.15,20549.0,70.2857,70.517,70.0833,70.4881,20549.0
2022-04-19 11:30:00,73.2,73.7,73.04,73.34,23958.0,70.5362,71.018,70.3821,70.6711,23958.0
2022-04-19 12:00:00,73.36,73.61,73.34,73.46,30482.0,70.6904,70.9313,70.6711,70.7868,30482.0
2022-04-19 12:30:00,73.45,73.63,73.37,73.57,10612.0,70.7771,70.9506,70.7001,70.8928,10612.0
2022-04-19 13:00:00,73.55,73.57,73.37,73.42,12771.0,70.8735,70.8928,70.7001,70.7482,12771.0
2022-04-19 13:30:00,73.4,73.73,73.39,73.68,10456.0,70.729,71.047,70.7193,70.9988,10456.0
2022-04-19 14:00:00,73.63,73.74,73.44,73.56,18489.0,70.9506,71.0566,70.7675,70.8831,18489.0
2022-04-19 14:30:00,73.56,73.75,73.5,73.67,15387.0,70.8831,71.0662,70.8253,70.9891,15387.0
2022-04-19 15:00:00,73.69,73.74,73.56,73.71,25110.0,71.0084,71.0566,70.8831,71.0277,25110.0
2022-04-19 15:30:00,73.73,73.76,73.44,73.73,85375.0,71.047,71.0759,70.7675,71.047,85375.0
2022-04-20 09:30:00,74.69,74.96,74.33,74.69,30853.0,71.972,72.2322,71.6251,71.972,30853.0
2022-04-20 10:00:00,74.78,75.07,74.53,74.96,21234.0,72.0587,72.3382,71.8178,72.2322,21234.0
2022-04-20 10:30:00,74.98,75.58,74.93,75.41,16296.0,72.2515,72.8296,72.2033,72.6658,16296.0
2022-04-20 11:00:00,75.39,75.64,75.26,75.61,17366.0,72.6465,72.8874,72.5213,72.8585,17366.0
2022-04-20 11:30:00,75.69,75.84,75.56,75.71,16944.0,72.9356,73.0802,72.8104,72.9549,16944.0
2022-04-20 12:00:00,75.75,75.99,75.39,75.4,9763.0,72.9934,73.2247,72.6465,72.6562,9763.0
2022-04-20 12:30:00,75.47,75.92,75.46,75.79,13601.0,72.7236,73.1573,72.714,73.032,13601.0
2022-04-20 13:00:00,75.79,75.88,75.5,75.53,10391.0,73.032,73.1187,72.7525,72.7815,10391.0
2022-04-20 13:30:00,75.5,75.78,75.38,75.57,21969.0,72.7525,73.0224,72.6369,72.82,21969.0
2022-04-20 14:00:00,75.52,75.58,75.08,75.2,18284.0,72.7718,72.8296,72.3478,72.4635,18284.0
2022-04-20 14:30:00,75.16,75.2,74.83,74.98,19767.0,72.4249,72.4635,72.1069,72.2515,19767.0
2022-04-20 15:00:00,74.98,75.32,74.98,75.2,17723.0,72.2515,72.5791,72.2515,72.4635,17723.0
2022-04-20 15:30:00,75.18,75.25,74.88,74.89,105493.0,72.4442,72.5116,72.1551,72.1647,105493.0
2022-04-21 09:30:00,75.88,76.43,75.74,76.06,9561.0,73.1187,73.6487,72.9838,73.2922,9561.0
2022-04-21 10:00:00,75.83,76.29,75.75,76.2,21681.0,73.0705,73.5138,72.9934,73.4271,21681.0
2022-04-21 10:30:00,76.17,76.27,75.52,75.71,10807.0,73.3982,73.4945,72.7718,72.9549,10807.0
2022-04-21 11:00:00,75.76,75.76,75.19,75.23,6638.0,73.0031,73.0031,72.4538,72.4924,6638.0
2022-04-21 11:30:00,75.18,75.33,74.82,74.88,12177.0,72.4442,72.5887,72.0973,72.1551,12177.0
2022-04-21 12:00:00,74.9,75.02,74.58,74.62,9586.0,72.1744,72.29,71.866,71.9046,9586.0
2022-04-21 12:30:00,74.61,74.63,74.25,74.34,11388.0,71.8949,71.9142,71.548,71.6348,11388.0
2022-04-21 13:00:00,74.35,74.44,74.14,74.37,7317.0,71.6444,71.7311,71.442,71.6637,7317.0
2022-04-21 13:30:00,74.61,74.78,74.47,74.53,14577.0,71.8949,72.0587,71.76,71.8178,14577.0
2022-04-21 14:00:00,74.45,74.5,74.18,74.43,15291.0,71.7408,71.7889,71.4806,71.7215,15291.0
2022-04-21 14:30:00,74.42,74.74,74.18,74.28,13679.0,71.7118,72.0202,71.4806,71.5769,13679.0
2022-04-21 15:00:00,74.18,74.54,74.02,74.52,13380.0,71.4806,71.8275,71.3264,71.8082,13380.0
2022-04-21 15:30:00,74.48,74.5,74.1,74.42,106364.0,71.7697,71.7889,71.4035,71.7118,106364.0
2022-04-22 09:30:00,73.72,74.04,73.23,73.27,6592.0,71.0373,71.3457,70.5651,70.6037,6592.0
2022-04-22 10:00:00,73.19,73.39,73.03,73.39,7703.0,70.5266,70.7193,70.3724,70.7193,7703.0
2022-04-22 10:30:00,73.42,73.58,73.18,73.3,11215.0,70.7482,70.9024,70.517,70.6326,11215.0
2022-04-22 11:00:00,73.36,73.43,73.0,73.23,9773.0,70.6904,70.7579,70.3435,70.5651,9773.0
2022-04-22 11:30:00,73.28,73.4,73.0,73.1,5758.0,70.6133,70.729,70.3435,70.4399,5758.0
2022-04-22 12:00:00,73.03,73.55,73.0,73.37,10700.0,70.3724,70.8735,70.3435,70.7001,10700.0
2022-04-22 12:30:00,73.46,73.56,73.26,73.26,5954.0,70.7868,70.8831,70.5941,70.5941,5954.0
2022-04-22 13:00:00,73.28,73.35,73.05,73.19,9752.0,70.6133,70.6808,70.3917,70.5266,9752.0
2022-04-22 13:30:00,73.19,73.3,72.91,72.93,8071.0,70.5266,70.6326,70.2568,70.2761,8071.0
2022-04-22 14:00:00,72.94,73.05,72.75,72.79,5466.0,70.2857,70.3917,70.1026,70.1412,5466.0
2022-04-22 14:30:00,72.82,72.82,72.42,72.54,4170.0,70.1701,70.1701,69.7846,69.9003,4170.0
2022-04-22 15:00:00,72.54,72.86,72.27,72.7,21731.0,69.9003,70.2086,69.6401,70.0544,21731.0
2022-04-22 15:30:00,72.72,73.03,72.51,72.52,135738.0,70.0737,70.3724,69.8714,69.881,135738.0
2022-04-25 09:30:00,72.1,72.1,70.45,70.45,13353.0,69.4763,69.4763,67.8863,67.8863,13353.0
2022-04-25 10:00:00,70.55,70.91,70.16,70.76,37933.0,67.9827,68.3296,67.6069,68.185,37933.0
2022-04-25 10:30:00,70.76,71.41,70.69,71.02,27649.0,68.185,68.8114,68.1176,68.4356,27649.0
2022-04-25 11:00:00,71.05,71.43,71.0,71.28,10653.0,68.4645,68.8307,68.4163,68.6861,10653.0
2022-04-25 11:30:00,71.29,71.43,71.1,71.21,12955.0,68.6957,68.8307,68.5127,68.6187,12955.0
2022-04-25 12:00:00,71.28,72.12,71.23,71.92,94556.0,68.6861,69.4955,68.6379,69.3028,94556.0
2022-04-25 12:30:00,71.94,72.26,71.8,71.92,28799.0,69.3221,69.6304,69.1872,69.3028,28799.0
2022-04-25 13:00:00,72.0,72.25,71.74,72.05,16180.0,69.3799,69.6208,69.1294,69.4281,16180.0
2022-04-25 13:30:00,72.12,72.13,71.77,71.83,15135.0,69.4955,69.5052,69.1583,69.2161,15135.0
2022-04-25 14:00:00,71.87,72.36,71.75,72.26,22763.0,69.2546,69.7268,69.139,69.6304,22763.0
2022-04-25 14:30:00,72.35,72.63,72.15,72.28,26266.0,69.7172,69.987,69.5245,69.6497,26266.0
2022-04-25 15:00:00,72.25,72.7,71.95,72.63,23779.0,69.6208,70.0544,69.3317,69.987,23779.0
2022-04-25 15:30:00,72.7,73.18,72.69,73.06,91685.0,70.0544,70.517,70.0448,70.4013,91685.0
2022-04-26 09:30:00,72.84,73.08,72.08,72.7,32238.0,70.1893,70.4206,69.457,70.0544,32238.0
2022-04-26 10:00:00,72.75,72.9,72.07,72.17,31653.0,70.1026,70.2472,69.4474,69.5437,31653.0
2022-04-26 10:30:00,72.14,72.26,71.29,71.3,19690.0,69.5148,69.6304,68.6957,68.7054,19690.0
2022-04-26 11:00:00,71.34,71.35,70.56,70.87,23445.0,68.7439,68.7536,67.9923,68.291,23445.0
2022-04-26 11:30:00,70.95,71.03,70.4,70.5,33190.0,68.3681,68.4452,67.8381,67.9345,33190.0
2022-04-26 12:00:00,70.54,70.93,70.54,70.89,35668.0,67.973,68.3488,67.973,68.3103,35668.0
2022-04-26 12:30:00,70.94,70.94,70.54,70.88,14350.0,68.3585,68.3585,67.973,68.3007,14350.0
2022-04-26 13:00:00,70.84,70.9,70.35,70.35,19056.0,68.2621,68.3199,67.79,67.79,19056.0
2022-04-26 13:30:00,70.35,70.72,70.29,70.51,32218.0,67.79,68.1465,67.7321,67.9441,32218.0
2022-04-26 14:00:00,70.6,71.2,70.55,71.19,33512.0,68.0309,68.609,67.9827,68.5994,33512.0
2022-04-26 14:30:00,71.19,71.19,70.55,70.87,24544.0,68.5994,68.5994,67.9827,68.291,24544.0
2022-04-26 15:00:00,70.88,71.03,70.2,70.21,29646.0,68.3007,68.4452,67.6454,67.655,29646.0
2022-04-26 15:30:00,70.21,70.35,69.94,70.14,166728.0,67.655,67.79,67.3949,67.5876,166728.0
2022-04-27 09:30:00,70.33,70.81,69.89,70.11,45766.0,67.7707,68.2332,67.3467,67.5587,45766.0
2022-04-27 10:00:00,70.24,70.36,69.18,69.18,30809.0,67.684,67.7996,66.6625,66.6625,30809.0
2022-04-27 10:30:00,69.13,69.67,68.91,69.67,38717.0,66.6143,67.1347,66.4024,67.1347,38717.0
2022-04-27 11:00:00,69.67,70.23,69.66,70.16,29961.0,67.1347,67.6743,67.1251,67.6069,29961.0
2022-04-27 11:30:00,70.23,70.44,70.08,70.14,29466.0,67.6743,67.8767,67.5298,67.5876,29466.0
2022-04-27 12:00:00,70.15,70.4,69.88,70.39,133371.0,67.5972,67.8381,67.3371,67.8285,133371.0
2022-04-27 12:30:00,70.42,70.49,69.95,70.22,66867.0,67.8574,67.9249,67.4045,67.6647,66867.0
2022-04-27 13:00:00,70.28,70.33,69.73,70.1,42800.0,67.7225,67.7707,67.1925,67.5491,42800.0
2022-04-27 13:30:00,70.09,70.3,69.82,70.29,35912.0,67.5394,67.7418,67.2792,67.7321,35912.0
2022-04-27 14:00:00,70.25,70.29,69.9,69.9,31801.0,67.6936,67.7321,67.3563,67.3563,31801.0
2022-04-27 14:30:00,69.95,70.22,69.42,69.53,32964.0,67.4045,67.6647,66.8938,66.9998,32964.0
2022-04-27 15:00:00,69.57,69.82,69.5,69.73,36520.0,67.0383,67.2792,66.9709,67.1925,36520.0
2022-04-27 15:30:00,69.76,69.85,69.2,69.3,168156.0,67.2214,67.3081,66.6818,66.7782,168156.0
2022-04-28 09:30:00,69.6,69.82,69.34,69.82,7088.0,67.0672,67.2792,66.8167,67.2792,7088.0
2022-04-28 10:00:00,69.66,69.67,68.97,68.97,11345.0,67.1251,67.1347,66.4602,66.4602,11345.0
2022-04-28 10:30:00,68.96,69.76,68.8,69.7,20768.0,66.4505,67.2214,66.2964,67.1636,20768.0
2022-04-28 11:00:00,69.66,70.28,69.62,70.09,29620.0,67.1251,67.7225,67.0865,67.5394,29620.0
2022-04-28 11:30:00,70.13,70.13,69.69,70.05,33468.0,67.578,67.578,67.154,67.5009,33468.0
2022-04-28 12:00:00,70.0,70.69,69.91,70.65,34397.0,67.4527,68.1176,67.366,68.079,34397.0
2022-04-28 12:30:00,70.68,71.37,70.68,71.32,37729.0,68.1079,68.7728,68.1079,68.7247,37729.0
2022-04-28 13:00:00,71.36,71.79,71.3,71.68,30681.0,68.7632,69.1776,68.7054,69.0716,30681.0
2022-04-28 13:30:00,71.73,71.85,71.62,71.73,17219.0,69.1197,69.2354,69.0137,69.1197,17219.0
2022-04-28 14:00:00,71.73,71.88,71.3,71.84,28292.0,69.1197,69.2643,68.7054,69.2257,28292.0
2022-04-28 14:30:00,71.83,72.2,71.81,71.98,22407.0,69.2161,69.5726,69.1968,69.3606,22407.0
2022-04-28 15:00:00,71.98,72.0,71.62,71.88,109683.0,69.3606,69.3799,69.0137,69.2643,109683.0
2022-04-28 15:30:00,71.87,71.88,71.45,71.71,114755.0,69.2546,69.2643,68.8499,69.1005,114755.0
2022-04-29 09:30:00,71.77,72.68,71.6,72.51,19661.0,69.1583,70.0352,68.9945,69.8714,19661.0
2022-04-29 10:00:00,72.56,72.71,71.9,72.02,22382.0,69.9195,70.0641,69.2835,69.3992,22382.0
2022-04-29 10:30:00,72.0,72.22,71.93,72.07,34295.0,69.3799,69.5919,69.3125,69.4474,34295.0
2022-04-29 11:00:00,72.07,72.32,72.0,72.17,16963.0,69.4474,69.6883,69.3799,69.5437,16963.0
2022-04-29 11:30:00,72.18,72.52,72.06,72.06,30384.0,69.5534,69.881,69.4377,69.4377,30384.0
2022-04-29 12:00:00,72.04,72.08,71.55,71.66,106072.0,69.4185,69.457,68.9463,69.0523,106072.0
2022-04-29 12:30:00,71.6,71.6,71.25,71.35,11187.0,68.9945,68.9945,68.6572,68.7536,11187.0
2022-04-29 13:00:00,71.45,71.5,71.13,71.31,13055.0,68.8499,68.8981,68.5416,68.715,13055.0
2022-04-29 13:30:00,71.36,71.51,71.23,71.28,37369.0,68.7632,68.9077,68.6379,68.6861,37369.0
2022-04-29 14:00:00,71.28,71.44,71.06,71.07,114671.0,68.6861,68.8403,68.4741,68.4838,114671.0
2022-04-29 14:30:00,71.07,71.07,70.39,70.39,23110.0,68.4838,68.4838,67.8285,67.8285,23110.0
2022-04-29 15:00:00,70.39,70.51,70.03,70.21,58504.0,67.8285,67.9441,67.4816,67.655,58504.0
2022-04-29 15:30:00,70.19,70.38,69.87,70.24,156620.0,67.6358,67.8189,67.3274,67.684,156620.0
2022-05-02 09:30:00,70.08,71.79,69.68,71.34,21661.0,67.5298,69.1776,67.1443,68.7439,21661.0
2022-05-02 10:00:00,71.26,72.03,71.0,71.66,30872.0,68.6668,69.4088,68.4163,69.0523,30872.0
2022-05-02 10:30:00,71.77,71.86,71.2,71.2,25003.0,69.1583,69.245,68.609,68.609,25003.0
2022-05-02 11:00:00,71.28,71.3,70.57,70.67,21587.0,68.6861,68.7054,68.0019,68.0983,21587.0
2022-05-02 11:30:00,70.75,71.02,70.46,70.98,9387.0,68.1754,68.4356,67.896,68.397,9387.0
2022-05-02 12:00:00,71.07,71.1,70.6,70.85,8928.0,68.4838,68.5127,68.0309,68.2718,8928.0
2022-05-02 12:30:00,70.87,70.97,70.12,70.12,11829.0,68.291,68.3874,67.5683,67.5683,11829.0
2022-05-02 13:00:00,70.26,70.45,70.02,70.11,31823.0,67.7032,67.8863,67.472,67.5587,31823.0
2022-05-02 13:30:00,70.04,70.13,69.61,69.78,24375.0,67.4912,67.578,67.0769,67.2407,24375.0
2022-05-02 14:00:00,69.78,70.08,69.25,69.48,52163.0,67.2407,67.5298,66.73,66.9516,52163.0
2022-05-02 14:30:00,69.48,70.06,69.42,69.87,27178.0,66.9516,67.5105,66.8938,67.3274,27178.0
2022-05-02 15:00:00,69.94,71.09,69.9,71.01,56498.0,67.3949,68.503,67.3563,68.4259,56498.0
2022-05-02 15:30:00,71.01,71.74,70.95,71.52,110452.0,68.4259,69.1294,68.3681,68.9174,110452.0
2022-05-03 09:30:00,71.95,73.38,70.5,71.94,93025.0,69.3317,70.7097,67.9345,69.3221,93025.0
2022-05-03 10:00:00,71.94,72.54,71.76,72.51,60178.0,69.3221,69.9003,69.1486,69.8714,60178.0
2022-05-03 10:30:00,72.51,72.78,71.7,72.27,57137.0,69.8714,70.1315,69.0908,69.6401,57137.0
2022-05-03 11:00:00,72.32,73.47,72.14,73.34,41655.0,69.6883,70.7964,69.5148,70.6711,41655.0
2022-05-03 11:30:00,73.39,73.8,73.2,73.54,61626.0,70.7193,71.1144,70.5362,70.8639,61626.0
2022-05-03 12:00:00,73.53,73.78,72.22,72.35,37860.0,70.8542,71.0951,69.5919,69.7172,37860.0
2022-05-03 12:30:00,72.28,73.03,72.28,72.87,45389.0,69.6497,70.3724,69.6497,70.2183,45389.0
2022-05-03 13:00:00,72.88,73.89,72.88,73.54,116945.0,70.2279,71.2011,70.2279,70.8639,116945.0
2022-05-03 13:30:00,73.52,73.66,72.84,72.85,40067.0,70.8446,70.9795,70.1893,70.199,40067.0
2022-05-03 14:00:00,72.85,72.89,72.26,72.71,58377.0,70.199,70.2375,69.6304,70.0641,58377.0
2022-05-03 14:30:00,72.72,73.47,72.71,73.44,58741.0,70.0737,70.7964,70.0641,70.7675,58741.0
2022-05-03 15:00:00,73.41,73.74,73.33,73.43,82834.0,70.7386,71.0566,70.6615,70.7579,82834.0
2022-05-03 15:30:00,73.4,73.47,72.79,72.94,251285.0,70.729,70.7964,70.1412,70.2857,251285.0
2022-05-04 09:30:00,72.5,73.68,71.53,73.05,45799.0,69.8617,70.9988,68.927,70.3917,45799.0
2022-05-04 10:00:00,73.2,73.52,73.05,73.33,32424.0,70.5362,70.8446,70.3917,70.6615,32424.0
2022-05-04 10:30:00,73.34,73.66,73.17,73.63,22947.0,70.6711,70.9795,70.5073,70.9506,22947.0
2022-05-04 11:00:00,73.65,73.65,73.21,73.31,17769.0,70.9699,70.9699,70.5459,70.6422,17769.0
2022-05-04 11:30:00,73.31,73.84,73.26,73.75,41376.0,70.6422,71.153,70.5941,71.0662,41376.0
2022-05-04 12:00:00,73.73,74.33,73.64,74.3,33581.0,71.047,71.6251,70.9602,71.5962,33581.0
2022-05-04 12:30:00,74.33,74.38,74.0,74.16,38876.0,71.6251,71.6733,71.3071,71.4613,38876.0
2022-05-04 13:00:00,74.14,74.32,73.9,73.99,26761.0,71.442,71.6155,71.2108,71.2975,26761.0
2022-05-04 13:30:00,73.99,74.38,73.81,74.24,30574.0,71.2975,71.6733,71.124,71.5384,30574.0
2022-05-04 14:00:00,74.31,74.65,73.75,74.32,39143.0,71.6058,71.9335,71.0662,71.6155,39143.0
2022-05-04 14:30:00,74.35,75.63,73.37,75.47,86246.0,71.6444,72.8778,70.7001,72.7236,86246.0
2022-05-04 15:00:00,75.5,76.04,75.45,75.83,41787.0,72.7525,73.2729,72.7044,73.0705,41787.0
2022-05-04 15:30:00,75.82,76.62,75.79,76.29,182182.0,73.0609,73.8318,73.032,73.5138,182182.0
2022-05-05 09:30:00,74.9,75.45,74.23,74.55,26053.0,72.1744,72.7044,71.5288,71.8371,26053.0
2022-05-05 10:00:00,74.55,74.81,74.24,74.31,37354.0,71.8371,72.0877,71.5384,71.6058,37354.0
2022-05-05 10:30:00,74.3,74.32,73.51,74.21,20713.0,71.5962,71.6155,70.835,71.5095,20713.0
2022-05-05 11:00:00,74.23,74.45,73.65,73.71,22125.0,71.5288,71.7408,70.9699,71.0277,22125.0
2022-05-05 11:30:00,73.64,73.84,73.26,73.59,25098.0,70.9602,71.153,70.5941,70.912,25098.0
2022-05-05 12:00:00,73.58,74.05,73.21,73.81,29896.0,70.9024,71.3553,70.5459,71.124,29896.0
2022-05-05 12:30:00,73.69,73.95,73.3,73.89,16536.0,71.0084,71.2589,70.6326,71.2011,16536.0
2022-05-05 13:00:00,73.99,74.31,73.77,73.84,20906.0,71.2975,71.6058,71.0855,71.153,20906.0
2022-05-05 13:30:00,73.76,74.1,73.57,73.74,27766.0,71.0759,71.4035,70.8928,71.0566,27766.0
2022-05-05 14:00:00,73.72,73.96,73.37,73.42,16121.0,71.0373,71.2686,70.7001,70.7482,16121.0
2022-05-05 14:30:00,73.39,73.72,73.21,73.52,17198.0,70.7193,71.0373,70.5459,70.8446,17198.0
2022-05-05 15:00:00,73.55,73.55,73.03,73.22,32190.0,70.8735,70.8735,70.3724,70.5555,32190.0
2022-05-05 15:30:00,73.18,73.88,73.04,73.7,121114.0,70.517,71.1915,70.3821,71.018,121114.0
2022-05-06 09:30:00,73.28,73.28,71.08,71.83,22529.0,70.6133,70.6133,68.4934,69.2161,22529.0
2022-05-06 10:00:00,71.77,72.28,71.51,71.97,40795.0,69.1583,69.6497,68.9077,69.351,40795.0
2022-05-06 10:30:00,71.76,72.59,71.34,72.23,20469.0,69.1486,69.9484,68.7439,69.6015,20469.0
2022-05-06 11:00:00,72.16,72.81,71.9,72.6,28826.0,69.5341,70.1604,69.2835,69.9581,28826.0
2022-05-06 11:30:00,72.7,72.71,71.52,71.52,17624.0,70.0544,70.0641,68.9174,68.9174,17624.0
2022-05-06 12:00:00,71.62,72.22,71.39,71.87,15134.0,69.0137,69.5919,68.7921,69.2546,15134.0
2022-05-06 12:30:00,71.76,72.13,71.58,72.01,14563.0,69.1486,69.5052,68.9752,69.3895,14563.0
2022-05-06 13:00:00,72.01,72.01,71.51,71.65,16545.0,69.3895,69.3895,68.9077,69.0426,16545.0
2022-05-06 13:30:00,71.58,71.77,71.09,71.09,24115.0,68.9752,69.1583,68.503,68.503,24115.0
2022-05-06 14:00:00,71.15,71.21,70.69,70.77,17768.0,68.5608,68.6187,68.1176,68.1947,17768.0
2022-05-06 14:30:00,70.77,71.36,70.68,70.98,19439.0,68.1947,68.7632,68.1079,68.397,19439.0
2022-05-06 15:00:00,71.07,71.22,70.73,71.06,25219.0,68.4838,68.6283,68.1561,68.4741,25219.0
2022-05-06 15:30:00,71.1,71.96,71.08,71.69,76288.0,68.5127,69.3414,68.4934,69.0812,76288.0
2022-05-09 09:30:00,70.55,71.48,69.93,71.42,19420.0,67.9827,68.8788,67.3852,68.821,19420.0
2022-05-09 10:00:00,71.29,71.48,70.92,71.02,15694.0,68.6957,68.8788,68.3392,68.4356,15694.0
2022-05-09 10:30:00,71.07,71.07,70.63,70.88,14901.0,68.4838,68.4838,68.0598,68.3007,14901.0
2022-05-09 11:00:00,70.83,71.09,70.64,70.77,19270.0,68.2525,68.503,68.0694,68.1947,19270.0
2022-05-09 11:30:00,70.77,71.46,70.66,71.31,30556.0,68.1947,68.8596,68.0887,68.715,30556.0
2022-05-09 12:00:00,71.21,71.9,71.13,71.65,45716.0,68.6187,69.2835,68.5416,69.0426,45716.0
2022-05-09 12:30:00,71.67,71.86,71.08,71.14,19165.0,69.0619,69.245,68.4934,68.5512,19165.0
2022-05-09 13:00:00,71.13,71.43,71.02,71.43,41558.0,68.5416,68.8307,68.4356,68.8307,41558.0
2022-05-09 13:30:00,71.56,71.68,71.16,71.45,12449.0,68.9559,69.0716,68.5705,68.8499,12449.0
2022-05-09 14:00:00,71.57,71.88,71.54,71.66,15192.0,68.9656,69.2643,68.9366,69.0523,15192.0
2022-05-09 14:30:00,71.61,72.19,71.5,72.05,21999.0,69.0041,69.563,68.8981,69.4281,21999.0
2022-05-09 15:00:00,72.1,72.27,71.52,71.52,27655.0,69.4763,69.6401,68.9174,68.9174,27655.0
2022-05-09 15:30:00,71.59,71.65,70.94,71.21,109657.0,68.9848,69.0426,68.3585,68.6187,109657.0
2022-05-10 09:30:00,72.13,72.54,70.56,70.94,26122.0,69.5052,69.9003,67.9923,68.3585,26122.0
2022-05-10 10:00:00,70.94,71.05,70.26,70.73,57927.0,68.3585,68.4645,67.7032,68.1561,57927.0
2022-05-10 10:30:00,70.73,70.75,69.95,70.06,35124.0,68.1561,68.1754,67.4045,67.5105,35124.0
2022-05-10 11:00:00,70.06,70.09,69.43,69.71,31965.0,67.5105,67.5394,66.9034,67.1732,31965.0
2022-05-10 11:30:00,69.8,70.05,69.42,69.74,41719.0,67.26,67.5009,66.8938,67.2022,41719.0
2022-05-10 12:00:00,69.78,69.92,69.47,69.61,34720.0,67.2407,67.3756,66.942,67.0769,34720.0
2022-05-10 12:30:00,69.52,69.55,69.25,69.4,45067.0,66.9902,67.0191,66.73,66.8745,45067.0
2022-05-10 13:00:00,69.4,69.79,69.29,69.76,25168.0,66.8745,67.2503,66.7685,67.2214,25168.0
2022-05-10 13:30:00,69.76,70.56,69.76,70.53,64958.0,67.2214,67.9923,67.2214,67.9634,64958.0
2022-05-10 14:00:00,70.53,70.56,69.84,69.85,40477.0,67.9634,67.9923,67.2985,67.3081,40477.0
2022-05-10 14:30:00,69.89,70.14,69.79,70.02,33730.0,67.3467,67.5876,67.2503,67.472,33730.0
2022-05-10 15:00:00,70.03,70.39,69.73,69.89,54113.0,67.4816,67.8285,67.1925,67.3467,54113.0
2022-05-10 15:30:00,69.88,69.91,69.49,69.85,99566.0,67.3371,67.366,66.9612,67.3081,99566.0
2022-05-11 09:30:00,69.54,71.09,68.8,71.05,209756.0,67.0094,68.503,66.2964,68.4645,209756.0
2022-05-11 10:00:00,70.96,72.02,70.7,71.93,54568.0,68.3778,69.3992,68.1272,69.3125,54568.0
2022-05-11 10:30:00,71.9,72.02,71.24,71.66,34223.0,69.2835,69.3992,68.6476,69.0523,34223.0
2022-05-11 11:00:00,71.66,71.66,70.97,71.52,25134.0,69.0523,69.0523,68.3874,68.9174,25134.0
2022-05-11 11:30:00,71.38,71.78,71.16,71.29,24906.0,68.7825,69.1679,68.5705,68.6957,24906.0
2022-05-11 12:00:00,71.34,71.42,70.74,70.75,27354.0,68.7439,68.821,68.1658,68.1754,27354.0
2022-05-11 12:30:00,70.75,70.9,70.26,70.3,42051.0,68.1754,68.3199,67.7032,67.7418,42051.0
2022-05-11 13:00:00,70.29,70.49,70.17,70.24,48096.0,67.7321,67.9249,67.6165,67.684,48096.0
2022-05-11 13:30:00,70.23,70.33,69.77,69.94,40528.0,67.6743,67.7707,67.2311,67.3949,40528.0
2022-05-11 14:00:00,70.02,70.46,69.94,70.2,41103.0,67.472,67.896,67.3949,67.6454,41103.0
2022-05-11 14:30:00,70.2,70.64,70.11,70.38,42660.0,67.6454,68.0694,67.5587,67.8189,42660.0
2022-05-11 15:00:00,70.42,70.66,70.15,70.18,25598.0,67.8574,68.0887,67.5972,67.6261,25598.0
2022-05-11 15:30:00,70.29,70.4,69.43,69.69,88624.0,67.7321,67.8381,66.9034,67.154,88624.0
2022-05-12 09:30:00,69.24,71.01,69.24,70.86,46577.0,66.7203,68.4259,66.7203,68.2814,46577.0
2022-05-12 10:00:00,70.7,71.48,70.29,71.01,31369.0,68.1272,68.8788,67.7321,68.4259,31369.0
2022-05-12 10:30:00,70.97,71.26,70.69,71.01,22526.0,68.3874,68.6668,68.1176,68.4259,22526.0
2022-05-12 11:00:00,71.08,71.3,70.64,70.73,21941.0,68.4934,68.7054,68.0694,68.1561,21941.0
2022-05-12 11:30:00,70.79,71.02,70.4,70.45,20917.0,68.2139,68.4356,67.8381,67.8863,20917.0
2022-05-12 12:00:00,70.44,70.77,70.27,70.77,27287.0,67.8767,68.1947,67.7129,68.1947,27287.0
2022-05-12 12:30:00,70.77,71.27,70.77,70.91,22992.0,68.1947,68.6765,68.1947,68.3296,22992.0
2022-05-12 13:00:00,70.91,70.91,70.48,70.58,49731.0,68.3296,68.3296,67.9152,68.0116,49731.0
2022-05-12 13:30:00,70.58,70.69,69.78,69.98,35508.0,68.0116,68.1176,67.2407,67.4334,35508.0
2022-05-12 14:00:00,69.98,70.15,69.55,69.74,36230.0,67.4334,67.5972,67.0191,67.2022,36230.0
2022-05-12 14:30:00,69.65,69.85,69.43,69.52,26650.0,67.1154,67.3081,66.9034,66.9902,26650.0
2022-05-12 15:00:00,69.52,70.57,69.43,70.27,28293.0,66.9902,68.0019,66.9034,67.7129,28293.0
2022-05-12 15:30:00,70.29,71.0,70.22,70.97,86427.0,67.7321,68.4163,67.6647,68.3874,86427.0
2022-05-13 09:30:00,71.98,73.08,71.88,73.08,35929.0,69.3606,70.4206,69.2643,70.4206,35929.0
2022-05-13 10:00:00,73.13,73.83,72.93,73.74,39985.0,70.4688,71.1433,70.2761,71.0566,39985.0
2022-05-13 10:30:00,73.74,73.79,73.22,73.46,32192.0,71.0566,71.1048,70.5555,70.7868,32192.0
2022-05-13 11:00:00,73.47,73.69,73.21,73.56,40901.0,70.7964,71.0084,70.5459,70.8831,40901.0
2022-05-13 11:30:00,73.54,73.54,73.11,73.39,44582.0,70.8639,70.8639,70.4495,70.7193,44582.0
2022-05-13 12:00:00,73.39,73.63,73.16,73.19,34830.0,70.7193,70.9506,70.4977,70.5266,34830.0
2022-05-13 12:30:00,73.26,73.35,72.73,73.03,20749.0,70.5941,70.6808,70.0833,70.3724,20749.0
2022-05-13 13:00:00,73.07,73.23,72.78,72.91,17332.0,70.411,70.5651,70.1315,70.2568,17332.0
2022-05-13 13:30:00,72.91,72.96,72.29,72.38,14745.0,70.2568,70.305,69.6594,69.7461,14745.0
2022-05-13 14:00:00,72.35,72.35,71.93,72.14,27766.0,69.7172,69.7172,69.3125,69.5148,27766.0
2022-05-13 14:30:00,72.19,72.71,72.18,72.64,28244.0,69.563,70.0641,69.5534,69.9966,28244.0
2022-05-13 15:00:00,72.7,72.92,72.63,72.87,23317.0,70.0544,70.2664,69.987,70.2183,23317.0
2022-05-13 15:30:00,72.86,72.86,72.32,72.51,63937.0,70.2086,70.2086,69.6883,69.8714,63937.0
2022-05-16 09:30:00,71.77,72.1,70.54,71.04,29519.0,69.1583,69.4763,67.973,68.4548,29519.0
2022-05-16 10:00:00,71.05,71.64,70.87,71.57,39165.0,68.4645,69.033,68.291,68.9656,39165.0
2022-05-16 10:30:00,71.63,71.63,70.95,71.04,12866.0,69.0234,69.0234,68.3681,68.4548,12866.0
2022-05-16 11:00:00,71.04,71.38,70.92,71.26,21456.0,68.4548,68.7825,68.3392,68.6668,21456.0
2022-05-16 11:30:00,71.23,71.77,71.02,71.66,14017.0,68.6379,69.1583,68.4356,69.0523,14017.0
2022-05-16 12:00:00,71.67,71.85,71.45,71.5,13671.0,69.0619,69.2354,68.8499,68.8981,13671.0
2022-05-16 12:30:00,71.4,71.5,71.18,71.19,9188.0,68.8017,68.8981,68.5897,68.5994,9188.0
2022-05-16 13:00:00,71.19,71.8,71.14,71.79,12266.0,68.5994,69.1872,68.5512,69.1776,12266.0
2022-05-16 13:30:00,71.81,71.81,71.39,71.5,12963.0,69.1968,69.1968,68.7921,68.8981,12963.0
2022-05-16 14:00:00,71.43,71.91,71.38,71.91,15283.0,68.8307,69.2932,68.7825,69.2932,15283.0
2022-05-16 14:30:00,71.92,72.0,71.72,71.77,11408.0,69.3028,69.3799,69.1101,69.1583,11408.0
2022-05-16 15:00:00,71.79,72.0,71.29,71.42,27866.0,69.1776,69.3799,68.6957,68.821,27866.0
2022-05-16 15:30:00,71.35,71.38,71.0,71.23,64324.0,68.7536,68.7825,68.4163,68.6379,64324.0
2022-05-17 09:30:00,72.64,73.12,72.55,72.58,22626.0,69.9966,70.4592,69.9099,69.9388,22626.0
2022-05-17 10:00:00,72.7,72.93,72.02,72.02,5079.0,70.0544,70.2761,69.3992,69.3992,5079.0
2022-05-17 10:30:00,71.98,72.14,71.54,71.97,18230.0,69.3606,69.5148,68.9366,69.351,18230.0
2022-05-17 11:00:00,72.03,72.33,71.97,72.29,20069.0,69.4088,69.6979,69.351,69.6594,20069.0
2022-05-17 11:30:00,72.19,72.58,72.19,72.54,14188.0,69.563,69.9388,69.563,69.9003,14188.0
2022-05-17 12:00:00,72.48,72.73,72.23,72.65,8873.0,69.8424,70.0833,69.6015,70.0063,8873.0
2022-05-17 12:30:00,72.64,72.81,72.57,72.66,10828.0,69.9966,70.1604,69.9292,70.0159,10828.0
2022-05-17 13:00:00,72.66,72.87,72.54,72.83,9742.0,70.0159,70.2183,69.9003,70.1797,9742.0
2022-05-17 13:30:00,72.86,72.96,72.7,72.78,12715.0,70.2086,70.305,70.0544,70.1315,12715.0
2022-05-17 14:00:00,72.71,72.99,72.49,72.64,16669.0,70.0641,70.3339,69.8521,69.9966,16669.0
2022-05-17 14:30:00,72.64,73.06,72.5,72.97,8433.0,69.9966,70.4013,69.8617,70.3146,8433.0
2022-05-17 15:00:00,73.01,73.23,72.94,72.99,33891.0,70.3532,70.5651,70.2857,70.3339,33891.0
2022-05-17 15:30:00,73.03,73.13,72.78,73.09,57850.0,70.3724,70.4688,70.1315,70.4302,57850.0
2022-05-18 09:30:00,72.45,72.69,71.77,72.22,10452.0,69.8135,70.0448,69.1583,69.5919,10452.0
2022-05-18 10:00:00,72.29,72.52,71.86,71.9,9135.0,69.6594,69.881,69.245,69.2835,9135.0
2022-05-18 10:30:00,71.86,72.06,71.56,71.75,12127.0,69.245,69.4377,68.9559,69.139,12127.0
2022-05-18 11:00:00,71.73,71.73,70.83,70.83,7855.0,69.1197,69.1197,68.2525,68.2525,7855.0
2022-05-18 11:30:00,70.73,71.05,70.57,70.67,17548.0,68.1561,68.4645,68.0019,68.0983,17548.0
2022-05-18 12:00:00,70.6,70.82,70.34,70.45,17154.0,68.0309,68.2428,67.7803,67.8863,17154.0
2022-05-18 12:30:00,70.48,70.8,70.3,70.78,7939.0,67.9152,68.2236,67.7418,68.2043,7939.0
2022-05-18 13:00:00,70.69,70.7,70.25,70.44,13093.0,68.1176,68.1272,67.6936,67.8767,13093.0
2022-05-18 13:30:00,70.41,70.62,70.1,70.25,24730.0,67.8478,68.0501,67.5491,67.6936,24730.0
2022-05-18 14:00:00,70.31,70.53,70.15,70.48,17712.0,67.7514,67.9634,67.5972,67.9152,17712.0
2022-05-18 14:30:00,70.54,70.54,70.25,70.28,24954.0,67.973,67.973,67.6936,67.7225,24954.0
2022-05-18 15:00:00,70.41,70.59,70.25,70.32,24943.0,67.8478,68.0212,67.6936,67.761,24943.0
2022-05-18 15:30:00,70.3,70.54,69.96,70.09,64721.0,67.7418,67.973,67.4141,67.5394,64721.0
2022-05-19 09:30:00,69.64,70.07,68.76,69.05,13771.0,67.1058,67.5201,66.2578,66.5373,13771.0
2022-05-19 10:00:00,69.09,69.89,68.95,69.48,19463.0,66.5758,67.3467,66.4409,66.9516,19463.0
2022-05-19 10:30:00,69.51,69.79,69.12,69.39,17636.0,66.9805,67.2503,66.6047,66.8649,17636.0
2022-05-19 11:00:00,69.45,69.45,68.97,69.32,10837.0,66.9227,66.9227,66.4602,66.7974,10837.0
2022-05-19 11:30:00,69.4,70.26,69.39,70.06,21054.0,66.8745,67.7032,66.8649,67.5105,21054.0
2022-05-19 12:00:00,70.02,70.02,69.51,69.8,19243.0,67.472,67.472,66.9805,67.26,19243.0
2022-05-19 12:30:00,69.77,69.79,69.32,69.55,12000.0,67.2311,67.2503,66.7974,67.0191,12000.0
2022-05-19 13:00:00,69.58,69.75,69.36,69.6,13659.0,67.048,67.2118,66.836,67.0672,13659.0
2022-05-19 13:30:00,69.59,70.31,69.46,70.17,21531.0,67.0576,67.7514,66.9323,67.6165,21531.0
2022-05-19 14:00:00,70.18,70.19,69.75,69.99,28607.0,67.6261,67.6358,67.2118,67.4431,28607.0
2022-05-19 14:30:00,69.99,70.31,69.73,70.18,24513.0,67.4431,67.7514,67.1925,67.6261,24513.0
2022-05-19 15:00:00,70.24,70.52,69.73,69.75,25325.0,67.684,67.9538,67.1925,67.2118,25325.0
2022-05-19 15:30:00,69.74,69.86,69.3,69.33,86121.0,67.2022,67.3178,66.7782,66.8071,86121.0
2022-05-20 09:30:00,69.64,70.18,68.99,69.19,14721.0,67.1058,67.6261,66.4794,66.6722,14721.0
2022-05-20 10:00:00,69.08,69.11,68.3,68.7,20613.0,66.5662,66.5951,65.8146,66.2,20613.0
2022-05-20 10:30:00,68.7,68.71,67.67,67.67,22470.0,66.2,66.2096,65.2075,65.2075,22470.0
2022-05-20 11:00:00,67.7,67.75,67.23,67.42,14581.0,65.2364,65.2846,64.7835,64.9666,14581.0
2022-05-20 11:30:00,67.44,67.71,67.23,67.7,16500.0,64.9858,65.246,64.7835,65.2364,16500.0
2022-05-20 12:00:00,67.71,67.86,67.31,67.52,11948.0,65.246,65.3906,64.8606,65.0629,11948.0
2022-05-20 12:30:00,67.47,67.87,67.16,67.72,43004.0,65.0148,65.4002,64.716,65.2557,43004.0
2022-05-20 13:00:00,67.78,67.81,67.21,67.31,26037.0,65.3135,65.3424,64.7642,64.8606,26037.0
2022-05-20 13:30:00,67.31,67.95,67.31,67.92,11310.0,64.8606,65.4773,64.8606,65.4484,11310.0
2022-05-20 14:00:00,67.96,67.99,67.66,67.79,10473.0,65.4869,65.5158,65.1978,65.3231,10473.0
2022-05-20 14:30:00,67.75,68.32,67.62,68.15,12690.0,65.2846,65.8338,65.1593,65.67,12690.0
2022-05-20 15:00:00,68.1,68.18,67.72,68.13,14683.0,65.6218,65.6989,65.2557,65.6507,14683.0
2022-05-20 15:30:00,68.17,69.16,68.1,69.07,119129.0,65.6893,66.6433,65.6218,66.5565,119129.0
2022-05-23 09:30:00,70.17,70.17,69.29,69.48,9470.0,67.6165,67.6165,66.7685,66.9516,9470.0
2022-05-23 10:00:00,69.47,69.6,68.93,69.6,10983.0,66.942,67.0672,66.4216,67.0672,10983.0
2022-05-23 10:30:00,69.47,69.81,69.37,69.58,11361.0,66.942,67.2696,66.8456,67.048,11361.0
2022-05-23 11:00:00,69.64,70.12,69.57,70.07,28972.0,67.1058,67.5683,67.0383,67.5201,28972.0
2022-05-23 11:30:00,70.07,70.28,69.79,69.81,18335.0,67.5201,67.7225,67.2503,67.2696,18335.0
2022-05-23 12:00:00,69.78,70.03,69.53,69.77,37758.0,67.2407,67.4816,66.9998,67.2311,37758.0
2022-05-23 12:30:00,69.74,69.81,69.53,69.77,16701.0,67.2022,67.2696,66.9998,67.2311,16701.0
2022-05-23 13:00:00,69.77,69.84,69.38,69.66,14754.0,67.2311,67.2985,66.8553,67.1251,14754.0
2022-05-23 13:30:00,69.65,69.86,69.6,69.86,14687.0,67.1154,67.3178,67.0672,67.3178,14687.0
2022-05-23 14:00:00,69.9,69.93,69.7,69.87,13152.0,67.3563,67.3852,67.1636,67.3274,13152.0
2022-05-23 14:30:00,69.87,70.06,69.65,69.65,14830.0,67.3274,67.5105,67.1154,67.1154,14830.0
2022-05-23 15:00:00,69.7,69.84,69.56,69.71,26046.0,67.1636,67.2985,67.0287,67.1732,26046.0
2022-05-23 15:30:00,69.74,69.88,69.17,69.76,137277.0,67.2022,67.3371,66.6529,67.2214,137277.0
2022-05-24 09:30:00,69.6,69.94,68.28,68.42,25889.0,67.0672,67.3949,65.7953,65.9302,25889.0
2022-05-24 10:00:00,68.25,68.59,68.01,68.59,14590.0,65.7664,66.094,65.5351,66.094,14590.0
2022-05-24 10:30:00,68.49,68.49,68.12,68.25,10087.0,65.9976,65.9976,65.6411,65.7664,10087.0
2022-05-24 11:00:00,68.27,68.35,67.84,68.3,7989.0,65.7856,65.8627,65.3713,65.8146,7989.0
2022-05-24 11:30:00,68.34,68.9,68.23,68.57,16942.0,65.8531,66.3927,65.7471,66.0747,16942.0
2022-05-24 12:00:00,68.57,68.9,68.52,68.65,6602.0,66.0747,66.3927,66.0265,66.1518,6602.0
2022-05-24 12:30:00,68.64,68.66,68.23,68.54,10461.0,66.1422,66.1615,65.7471,66.0458,10461.0
2022-05-24 13:00:00,68.47,68.66,68.16,68.66,7611.0,65.9784,66.1615,65.6796,66.1615,7611.0
2022-05-24 13:30:00,68.56,68.89,68.47,68.78,6671.0,66.0651,66.3831,65.9784,66.2771,6671.0
2022-05-24 14:00:00,68.67,69.2,68.67,69.04,25177.0,66.1711,66.6818,66.1711,66.5276,25177.0
2022-05-24 14:30:00,69.03,69.33,68.86,69.03,7417.0,66.518,66.8071,66.3542,66.518,7417.0
2022-05-24 15:00:00,68.96,69.64,68.96,69.62,16429.0,66.4505,67.1058,66.4505,67.0865,16429.0
2022-05-24 15:30:00,69.66,70.3,69.49,69.61,77746.0,67.1251,67.7418,66.9612,67.0769,77746.0
2022-05-25 09:30:00,68.97,68.97,67.9,67.96,65937.0,66.4602,66.4602,65.4291,65.4869,65937.0
2022-05-25 10:00:00,68.03,68.87,67.92,68.87,61837.0,65.5544,66.3638,65.4484,66.3638,61837.0
2022-05-25 10:30:00,68.86,69.2,68.56,68.69,63666.0,66.3542,66.6818,66.0651,66.1904,63666.0
2022-05-25 11:00:00,68.7,68.81,68.42,68.6,39112.0,66.2,66.306,65.9302,66.1036,39112.0
2022-05-25 11:30:00,68.51,68.52,68.13,68.38,33816.0,66.0169,66.0265,65.6507,65.8916,33816.0
2022-05-25 12:00:00,68.38,68.57,67.77,67.94,31779.0,65.8916,66.0747,65.3038,65.4677,31779.0
2022-05-25 12:30:00,68.03,68.05,67.73,67.9,21272.0,65.5544,65.5737,65.2653,65.4291,21272.0
2022-05-25 13:00:00,67.88,68.05,67.65,68.02,33974.0,65.4098,65.5737,65.1882,65.5447,33974.0
2022-05-25 13:30:00,67.95,67.97,67.64,67.83,28789.0,65.4773,65.4966,65.1786,65.3617,28789.0
2022-05-25 14:00:00,67.78,68.32,67.61,68.19,42805.0,65.3135,65.8338,65.1497,65.7086,42805.0
2022-05-25 14:30:00,68.25,68.67,68.22,68.67,48315.0,65.7664,66.1711,65.7375,66.1711,48315.0
2022-05-25 15:00:00,68.73,69.27,68.72,69.02,51671.0,66.2289,66.7493,66.2193,66.5084,51671.0
2022-05-25 15:30:00,69.02,69.2,68.78,69.13,141273.0,66.5084,66.6818,66.2771,66.6143,141273.0
2022-05-26 09:30:00,70.22,71.46,69.78,71.39,57714.0,67.6647,68.8596,67.2407,68.7921,57714.0
2022-05-26 10:00:00,71.32,71.81,71.08,71.75,26874.0,68.7247,69.1968,68.4934,69.139,26874.0
2022-05-26 10:30:00,71.79,71.79,71.17,71.42,17020.0,69.1776,69.1776,68.5801,68.821,17020.0
2022-05-26 11:00:00,71.37,71.4,71.13,71.26,9111.0,68.7728,68.8017,68.5416,68.6668,9111.0
2022-05-26 11:30:00,71.21,71.21,70.87,71.03,11437.0,68.6187,68.6187,68.291,68.4452,11437.0
2022-05-26 12:00:00,71.03,71.24,70.86,71.21,17043.0,68.4452,68.6476,68.2814,68.6187,17043.0
2022-05-26 12:30:00,71.25,71.32,71.07,71.25,9276.0,68.6572,68.7247,68.4838,68.6572,9276.0
2022-05-26 13:00:00,71.31,71.53,71.25,71.26,10816.0,68.715,68.927,68.6572,68.6668,10816.0
2022-05-26 13:30:00,71.26,71.54,71.24,71.49,14646.0,68.6668,68.9366,68.6476,68.8885,14646.0
2022-05-26 14:00:00,71.45,71.5,71.28,71.47,10507.0,68.8499,68.8981,68.6861,68.8692,10507.0
2022-05-26 14:30:00,71.4,71.42,71.12,71.34,10788.0,68.8017,68.821,68.5319,68.7439,10788.0
2022-05-26 15:00:00,71.32,71.35,71.13,71.21,14741.0,68.7247,68.7536,68.5416,68.6187,14741.0
2022-05-26 15:30:00,71.21,71.75,71.2,71.44,71708.0,68.6187,69.139,68.609,68.8403,71708.0
2022-05-27 09:30:00,72.0,72.6,71.98,72.0,10153.0,69.3799,69.9581,69.3606,69.3799,10153.0
2022-05-27 10:00:00,72.09,72.38,72.07,72.36,9110.0,69.4666,69.7461,69.4474,69.7268,9110.0
2022-05-27 10:30:00,72.43,72.44,72.11,72.13,5697.0,69.7943,69.8039,69.4859,69.5052,5697.0
2022-05-27 11:00:00,72.12,72.46,72.01,72.26,12792.0,69.4955,69.8232,69.3895,69.6304,12792.0
2022-05-27 11:30:00,72.33,72.66,72.33,72.52,8237.0,69.6979,70.0159,69.6979,69.881,8237.0
2022-05-27 12:00:00,72.52,72.69,72.5,72.54,7245.0,69.881,70.0448,69.8617,69.9003,7245.0
2022-05-27 12:30:00,72.53,72.6,72.27,72.45,4124.0,69.8906,69.9581,69.6401,69.8135,4124.0
2022-05-27 13:00:00,72.42,72.62,72.36,72.45,9585.0,69.7846,69.9773,69.7268,69.8135,9585.0
2022-05-27 13:30:00,72.47,72.51,72.33,72.42,11886.0,69.8328,69.8714,69.6979,69.7846,11886.0
2022-05-27 14:00:00,72.42,72.63,72.41,72.58,4748.0,69.7846,69.987,69.775,69.9388,4748.0
2022-05-27 14:30:00,72.58,72.63,72.44,72.44,8901.0,69.9388,69.987,69.8039,69.8039,8901.0
2022-05-27 15:00:00,72.48,72.77,72.42,72.74,13200.0,69.8424,70.1219,69.7846,70.093,13200.0
2022-05-27 15:30:00,72.73,73.0,72.61,73.0,50830.0,70.0833,70.3435,69.9677,70.3435,50830.0
2022-05-31 09:30:00,73.29,73.5,72.73,73.41,54550.0,70.623,70.8253,70.0833,70.7386,54550.0
2022-05-31 10:00:00,73.41,73.99,73.03,73.75,23377.0,70.7386,71.2975,70.3724,71.0662,23377.0
2022-05-31 10:30:00,73.72,73.96,73.53,73.65,31547.0,71.0373,71.2686,70.8542,70.9699,31547.0
2022-05-31 11:00:00,73.65,73.65,73.01,73.14,30340.0,70.9699,70.9699,70.3532,70.4784,30340.0
2022-05-31 11:30:00,73.11,73.68,72.99,73.5,13662.0,70.4495,70.9988,70.3339,70.8253,13662.0
2022-05-31 12:00:00,73.52,73.59,73.2,73.31,14973.0,70.8446,70.912,70.5362,70.6422,14973.0
2022-05-31 12:30:00,73.43,73.85,73.36,73.65,14213.0,70.7579,71.1626,70.6904,70.9699,14213.0
2022-05-31 13:00:00,73.7,73.88,73.47,73.51,13607.0,71.018,71.1915,70.7964,70.835,13607.0
2022-05-31 13:30:00,73.59,74.32,73.55,74.32,9819.0,70.912,71.6155,70.8735,71.6155,9819.0
2022-05-31 14:00:00,74.3,74.3,73.87,73.93,12631.0,71.5962,71.5962,71.1819,71.2397,12631.0
2022-05-31 14:30:00,73.91,74.01,73.37,73.46,12406.0,71.2204,71.3168,70.7001,70.7868,12406.0
2022-05-31 15:00:00,73.44,73.86,73.26,73.82,13779.0,70.7675,71.1722,70.5941,71.1337,13779.0
2022-05-31 15:30:00,73.82,74.3,73.6,73.85,100140.0,71.1337,71.5962,70.9217,71.1626,100140.0
2022-06-01 09:30:00,74.2,74.43,73.01,73.19,27510.0,71.4999,71.7215,70.3532,70.5266,27510.0
2022-06-01 10:00:00,73.16,73.24,72.19,72.25,9298.0,70.4977,70.5748,69.563,69.6208,9298.0
2022-06-01 10:30:00,72.19,72.22,71.97,72.17,15420.0,69.563,69.5919,69.351,69.5437,15420.0
2022-06-01 11:00:00,72.04,72.04,71.59,71.71,18772.0,69.4185,69.4185,68.9848,69.1005,18772.0
2022-06-01 11:30:00,71.74,71.74,71.34,71.49,13325.0,69.1294,69.1294,68.7439,68.8885,13325.0
2022-06-01 12:00:00,71.44,71.86,71.37,71.75,5968.0,68.8403,69.245,68.7728,69.139,5968.0
2022-06-01 12:30:00,71.68,71.84,71.45,71.7,10503.0,69.0716,69.2257,68.8499,69.0908,10503.0
2022-06-01 13:00:00,71.76,72.35,71.67,72.27,11162.0,69.1486,69.7172,69.0619,69.6401,11162.0
2022-06-01 13:30:00,72.23,72.52,72.2,72.43,7280.0,69.6015,69.881,69.5726,69.7943,7280.0
2022-06-01 14:00:00,72.38,72.71,72.21,72.59,14179.0,69.7461,70.0641,69.5823,69.9484,14179.0
2022-06-01 14:30:00,72.62,72.73,72.21,72.29,14219.0,69.9773,70.0833,69.5823,69.6594,14219.0
2022-06-01 15:00:00,72.31,72.44,72.13,72.4,19184.0,69.6786,69.8039,69.5052,69.7654,19184.0
2022-06-01 15:30:00,72.37,72.55,72.0,72.07,49675.0,69.7364,69.9099,69.3799,69.4474,49675.0
2022-06-02 09:30:00,72.64,72.99,72.32,72.56,8644.0,69.9966,70.3339,69.6883,69.9195,8644.0
2022-06-02 10:00:00,72.57,73.07,72.46,72.53,16167.0,69.9292,70.411,69.8232,69.8906,16167.0
2022-06-02 10:30:00,72.57,72.94,72.57,72.92,73261.0,69.9292,70.2857,69.9292,70.2664,73261.0
2022-06-02 11:00:00,73.03,73.55,73.01,73.53,10760.0,70.3724,70.8735,70.3532,70.8542,10760.0
2022-06-02 11:30:00,73.47,74.05,73.34,73.69,13813.0,70.7964,71.3553,70.6711,71.0084,13813.0
2022-06-02 12:00:00,73.76,74.37,73.76,74.37,17757.0,71.0759,71.6637,71.0759,71.6637,17757.0
2022-06-02 12:30:00,74.35,74.56,74.29,74.38,13496.0,71.6444,71.8468,71.5866,71.6733,13496.0
2022-06-02 13:00:00,74.34,74.79,74.22,74.71,37904.0,71.6348,72.0684,71.5191,71.9913,37904.0
2022-06-02 13:30:00,74.7,74.79,74.48,74.6,13271.0,71.9817,72.0684,71.7697,71.8853,13271.0
2022-06-02 14:00:00,74.63,74.85,74.49,74.49,16745.0,71.9142,72.1262,71.7793,71.7793,16745.0
2022-06-02 14:30:00,74.58,74.72,74.47,74.47,9987.0,71.866,72.0009,71.76,71.76,9987.0
2022-06-02 15:00:00,74.52,74.65,74.44,74.47,11676.0,71.8082,71.9335,71.7311,71.76,11676.0
2022-06-02 15:30:00,74.49,75.07,74.43,75.01,36781.0,71.7793,72.3382,71.7215,72.2804,36781.0
2022-06-03 09:30:00,74.18,74.49,73.68,74.49,9927.0,71.4806,71.7793,70.9988,71.7793,9927.0
2022-06-03 10:00:00,74.31,74.99,74.31,74.44,17422.0,71.6058,72.2611,71.6058,71.7311,17422.0
2022-06-03 10:30:00,74.33,74.55,74.08,74.42,5993.0,71.6251,71.8371,71.3842,71.7118,5993.0
2022-06-03 11:00:00,74.38,74.41,74.01,74.07,7243.0,71.6733,71.7022,71.3168,71.3746,7243.0
2022-06-03 11:30:00,74.09,74.48,74.04,74.09,5406.0,71.3939,71.7697,71.3457,71.3939,5406.0
2022-06-03 12:00:00,74.16,74.3,73.93,74.2,6519.0,71.4613,71.5962,71.2397,71.4999,6519.0
2022-06-03 12:30:00,74.19,74.35,74.02,74.31,14645.0,71.4902,71.6444,71.3264,71.6058,14645.0
2022-06-03 13:00:00,74.33,74.56,74.2,74.4,9923.0,71.6251,71.8468,71.4999,71.6926,9923.0
2022-06-03 13:30:00,74.34,74.34,74.04,74.24,5988.0,71.6348,71.6348,71.3457,71.5384,5988.0
2022-06-03 14:00:00,74.23,74.39,74.15,74.39,5374.0,71.5288,71.6829,71.4517,71.6829,5374.0
2022-06-03 14:30:00,74.41,74.41,74.15,74.29,4783.0,71.7022,71.7022,71.4517,71.5866,4783.0
2022-06-03 15:00:00,74.32,74.43,74.13,74.37,9632.0,71.6155,71.7215,71.4324,71.6637,9632.0
2022-06-03 15:30:00,74.36,74.51,74.15,74.38,42479.0,71.654,71.7986,71.4517,71.6733,42479.0
2022-06-06 09:30:00,75.09,75.14,74.53,75.04,14147.0,72.3575,72.4056,71.8178,72.3093,14147.0
2022-06-06 10:00:00,75.04,75.36,74.93,75.05,10350.0,72.3093,72.6176,72.2033,72.3189,10350.0
2022-06-06 10:30:00,75.07,75.25,74.87,74.95,6081.0,72.3382,72.5116,72.1455,72.2226,6081.0
2022-06-06 11:00:00,75.07,75.15,74.76,74.87,4873.0,72.3382,72.4153,72.0395,72.1455,4873.0
2022-06-06 11:30:00,74.82,74.94,74.77,74.94,3854.0,72.0973,72.2129,72.0491,72.2129,3854.0
2022-06-06 12:00:00,74.91,74.91,74.68,74.68,12939.0,72.184,72.184,71.9624,71.9624,12939.0
2022-06-06 12:30:00,74.61,75.13,74.61,75.13,5721.0,71.8949,72.396,71.8949,72.396,5721.0
2022-06-06 13:00:00,75.1,75.1,74.8,74.84,8484.0,72.3671,72.3671,72.078,72.1166,8484.0
2022-06-06 13:30:00,74.85,75.27,74.85,75.25,7004.0,72.1262,72.5309,72.1262,72.5116,7004.0
2022-06-06 14:00:00,75.21,75.25,74.73,74.82,12498.0,72.4731,72.5116,72.0106,72.0973,12498.0
2022-06-06 14:30:00,74.81,75.14,74.76,75.12,14891.0,72.0877,72.4056,72.0395,72.3864,14891.0
2022-06-06 15:00:00,75.1,75.19,75.0,75.06,25700.0,72.3671,72.4538,72.2707,72.3286,25700.0
2022-06-06 15:30:00,75.04,75.49,74.93,75.44,108948.0,72.3093,72.7429,72.2033,72.6947,108948.0
2022-06-07 09:30:00,74.94,74.99,74.09,74.29,15435.0,72.2129,72.2611,71.3939,71.5866,15435.0
2022-06-07 10:00:00,74.18,74.69,74.18,74.62,12974.0,71.4806,71.972,71.4806,71.9046,12974.0
2022-06-07 10:30:00,74.61,74.93,74.55,74.64,10930.0,71.8949,72.2033,71.8371,71.9238,10930.0
2022-06-07 11:00:00,74.7,74.97,74.59,74.6,10517.0,71.9817,72.2418,71.8757,71.8853,10517.0
2022-06-07 11:30:00,74.58,74.64,74.3,74.53,9861.0,71.866,71.9238,71.5962,71.8178,9861.0
2022-06-07 12:00:00,74.52,74.56,74.25,74.46,7543.0,71.8082,71.8468,71.548,71.7504,7543.0
2022-06-07 12:30:00,74.48,74.85,74.43,74.83,8604.0,71.7697,72.1262,71.7215,72.1069,8604.0
2022-06-07 13:00:00,74.78,75.1,74.76,75.03,14030.0,72.0587,72.3671,72.0395,72.2996,14030.0
2022-06-07 13:30:00,75.02,75.22,74.93,75.17,7751.0,72.29,72.4827,72.2033,72.4346,7751.0
2022-06-07 14:00:00,75.16,75.43,75.05,75.15,16916.0,72.4249,72.6851,72.3189,72.4153,16916.0
2022-06-07 14:30:00,75.11,75.31,74.61,75.23,45718.0,72.3767,72.5695,71.8949,72.4924,45718.0
2022-06-07 15:00:00,75.29,75.69,75.28,75.57,26061.0,72.5502,72.9356,72.5405,72.82,26061.0
2022-06-07 15:30:00,75.52,75.76,75.44,75.62,90806.0,72.7718,73.0031,72.6947,72.8682,90806.0
2022-06-08 09:30:00,74.92,75.56,74.37,75.48,8528.0,72.1937,72.8104,71.6637,72.7333,8528.0
2022-06-08 10:00:00,75.51,75.53,75.08,75.47,10008.0,72.7622,72.7815,72.3478,72.7236,10008.0
2022-06-08 10:30:00,75.42,75.71,75.24,75.67,19251.0,72.6755,72.9549,72.502,72.9164,19251.0
2022-06-08 11:00:00,75.73,76.1,75.73,75.93,18156.0,72.9742,73.3307,72.9742,73.1669,18156.0
2022-06-08 11:30:00,75.94,76.13,75.9,76.13,13981.0,73.1765,73.3596,73.138,73.3596,13981.0
2022-06-08 12:00:00,76.07,76.25,75.57,75.58,16550.0,73.3018,73.4753,72.82,72.8296,16550.0
2022-06-08 12:30:00,75.57,75.58,75.09,75.3,11484.0,72.82,72.8296,72.3575,72.5598,11484.0
2022-06-08 13:00:00,75.35,75.41,75.11,75.27,17906.0,72.608,72.6658,72.3767,72.5309,17906.0
2022-06-08 13:30:00,75.23,75.23,74.85,74.9,16642.0,72.4924,72.4924,72.1262,72.1744,16642.0
2022-06-08 14:00:00,74.92,75.1,74.78,75.01,14187.0,72.1937,72.3671,72.0587,72.2804,14187.0
2022-06-08 14:30:00,74.87,75.2,74.67,75.14,29293.0,72.1455,72.4635,71.9527,72.4056,29293.0
2022-06-08 15:00:00,75.1,75.28,74.89,75.26,15929.0,72.3671,72.5405,72.1647,72.5213,15929.0
2022-06-08 15:30:00,75.26,75.31,74.82,74.84,74708.0,72.5213,72.5695,72.0973,72.1166,74708.0
2022-06-09 09:30:00,74.41,75.37,74.13,74.98,13313.0,71.7022,72.6273,71.4324,72.2515,13313.0
2022-06-09 10:00:00,75.0,75.11,74.46,75.11,11273.0,72.2707,72.3767,71.7504,72.3767,11273.0
2022-06-09 10:30:00,75.03,75.36,74.98,75.1,24065.0,72.2996,72.6176,72.2515,72.3671,24065.0
2022-06-09 11:00:00,75.13,75.15,74.79,74.88,10504.0,72.396,72.4153,72.0684,72.1551,10504.0
2022-06-09 11:30:00,74.75,75.31,74.71,75.16,26864.0,72.0298,72.5695,71.9913,72.4249,26864.0
2022-06-09 12:00:00,75.09,75.38,74.89,75.2,7789.0,72.3575,72.6369,72.1647,72.4635,7789.0
2022-06-09 12:30:00,75.26,75.31,75.1,75.31,8185.0,72.5213,72.5695,72.3671,72.5695,8185.0
2022-06-09 13:00:00,75.4,75.7,75.29,75.29,10230.0,72.6562,72.9453,72.5502,72.5502,10230.0
2022-06-09 13:30:00,75.29,75.29,75.0,75.19,5549.0,72.5502,72.5502,72.2707,72.4538,5549.0
2022-06-09 14:00:00,75.15,75.24,74.92,74.93,10542.0,72.4153,72.502,72.1937,72.2033,10542.0
2022-06-09 14:30:00,74.92,75.01,74.68,74.77,9475.0,72.1937,72.2804,71.9624,72.0491,9475.0
2022-06-09 15:00:00,74.72,74.77,74.48,74.65,13760.0,72.0009,72.0491,71.7697,71.9335,13760.0
2022-06-09 15:30:00,74.61,74.67,74.04,74.04,55911.0,71.8949,71.9527,71.3457,71.3457,55911.0
2022-06-10 09:30:00,72.2,72.2,71.21,71.34,14806.0,69.5726,69.5726,68.6187,68.7439,14806.0
2022-06-10 10:00:00,71.25,71.27,70.64,70.64,8589.0,68.6572,68.6765,68.0694,68.0694,8589.0
2022-06-10 10:30:00,70.65,71.37,70.64,70.98,6565.0,68.079,68.7728,68.0694,68.397,6565.0
2022-06-10 11:00:00,70.91,70.99,70.51,70.52,19497.0,68.3296,68.4067,67.9441,67.9538,19497.0
2022-06-10 11:30:00,70.52,70.56,70.35,70.56,16137.0,67.9538,67.9923,67.79,67.9923,16137.0
2022-06-10 12:00:00,70.55,70.67,70.29,70.32,18448.0,67.9827,68.0983,67.7321,67.761,18448.0
2022-06-10 12:30:00,70.47,70.57,70.23,70.4,8865.0,67.9056,68.0019,67.6743,67.8381,8865.0
2022-06-10 13:00:00,70.32,70.55,70.27,70.53,15625.0,67.761,67.9827,67.7129,67.9634,15625.0
2022-06-10 13:30:00,70.51,70.68,70.35,70.46,8345.0,67.9441,68.1079,67.79,67.896,8345.0
2022-06-10 14:00:00,70.46,70.84,70.29,70.66,5910.0,67.896,68.2621,67.7321,68.0887,5910.0
2022-06-10 14:30:00,70.75,70.94,70.54,70.94,4688.0,68.1754,68.3585,67.973,68.3585,4688.0
2022-06-10 15:00:00,70.87,71.08,70.61,70.94,12190.0,68.291,68.4934,68.0405,68.3585,12190.0
2022-06-10 15:30:00,70.94,71.13,70.43,70.46,68044.0,68.3585,68.5416,67.867,67.896,68044.0
2022-06-13 09:30:00,68.29,69.09,68.11,68.83,29573.0,65.8049,66.5758,65.6315,66.3253,29573.0
2022-06-13 10:00:00,68.98,68.98,68.21,68.27,8560.0,66.4698,66.4698,65.7278,65.7856,8560.0
2022-06-13 10:30:00,68.23,68.23,67.66,67.67,7498.0,65.7471,65.7471,65.1978,65.2075,7498.0
2022-06-13 11:00:00,67.59,68.27,67.59,68.16,16427.0,65.1304,65.7856,65.1304,65.6796,16427.0
2022-06-13 11:30:00,68.2,68.54,68.1,68.32,6890.0,65.7182,66.0458,65.6218,65.8338,6890.0
2022-06-13 12:00:00,68.25,68.68,68.22,68.48,10519.0,65.7664,66.1807,65.7375,65.988,10519.0
2022-06-13 12:30:00,68.52,69.08,68.48,68.58,15355.0,66.0265,66.5662,65.988,66.0844,15355.0
2022-06-13 13:00:00,68.58,68.79,68.37,68.68,20728.0,66.0844,66.2867,65.882,66.1807,20728.0
2022-06-13 13:30:00,68.68,69.27,68.47,69.05,11953.0,66.1807,66.7493,65.9784,66.5373,11953.0
2022-06-13 14:00:00,68.98,68.98,68.52,68.67,8472.0,66.4698,66.4698,66.0265,66.1711,8472.0
2022-06-13 14:30:00,68.73,68.95,68.48,68.66,21185.0,66.2289,66.4409,65.988,66.1615,21185.0
2022-06-13 15:00:00,68.58,68.85,68.32,68.32,20695.0,66.0844,66.3445,65.8338,65.8338,20695.0
2022-06-13 15:30:00,68.36,68.42,67.88,68.18,78443.0,65.8724,65.9302,65.4098,65.6989,78443.0
2022-06-14 09:30:00,68.87,69.29,68.65,68.89,12517.0,66.3638,66.7685,66.1518,66.3831,12517.0
2022-06-14 10:00:00,69.06,69.17,68.07,68.12,7128.0,66.5469,66.6529,65.5929,65.6411,7128.0
2022-06-14 10:30:00,68.05,68.41,67.95,68.14,7427.0,65.5737,65.9206,65.4773,65.6604,7427.0
2022-06-14 11:00:00,68.04,68.28,67.39,67.56,14458.0,65.564,65.7953,64.9377,65.1015,14458.0
2022-06-14 11:30:00,67.61,68.09,67.43,68.03,18371.0,65.1497,65.6122,64.9762,65.5544,18371.0
2022-06-14 12:00:00,68.0,68.0,67.44,67.56,14028.0,65.5255,65.5255,64.9858,65.1015,14028.0
2022-06-14 12:30:00,67.62,67.78,67.52,67.72,8956.0,65.1593,65.3135,65.0629,65.2557,8956.0
2022-06-14 13:00:00,67.78,68.15,67.57,67.92,15961.0,65.3135,65.67,65.1111,65.4484,15961.0
2022-06-14 13:30:00,67.86,67.86,67.55,67.78,15917.0,65.3906,65.3906,65.0918,65.3135,15917.0
2022-06-14 14:00:00,67.77,68.09,67.77,68.04,18132.0,65.3038,65.6122,65.3038,65.564,18132.0
2022-06-14 14:30:00,68.02,68.06,67.65,67.67,12919.0,65.5447,65.5833,65.1882,65.2075,12919.0
2022-06-14 15:00:00,67.66,67.83,67.4,67.83,17214.0,65.1978,65.3617,64.9473,65.3617,17214.0
2022-06-14 15:30:00,67.8,68.3,67.75,68.23,78113.0,65.3327,65.8146,65.2846,65.7471,78113.0
2022-06-15 09:30:00,68.83,69.11,68.45,68.94,15269.0,66.3253,66.5951,65.9591,66.4313,15269.0
2022-06-15 10:00:00,68.95,69.18,68.85,69.01,14538.0,66.4409,66.6625,66.3445,66.4987,14538.0
2022-06-15 10:30:00,69.03,69.1,68.59,68.83,13760.0,66.518,66.5854,66.094,66.3253,13760.0
2022-06-15 11:00:00,68.84,68.84,68.29,68.52,23094.0,66.3349,66.3349,65.8049,66.0265,23094.0
2022-06-15 11:30:00,68.52,68.62,68.27,68.57,56218.0,66.0265,66.1229,65.7856,66.0747,56218.0
2022-06-15 12:00:00,68.53,68.81,68.49,68.81,15812.0,66.0362,66.306,65.9976,66.306,15812.0
2022-06-15 12:30:00,68.83,68.83,68.35,68.56,21541.0,66.3253,66.3253,65.8627,66.0651,21541.0
2022-06-15 13:00:00,68.52,68.73,68.46,68.71,25827.0,66.0265,66.2289,65.9687,66.2096,25827.0
2022-06-15 13:30:00,68.7,69.18,68.61,69.13,19182.0,66.2,66.6625,66.1133,66.6143,19182.0
2022-06-15 14:00:00,69.03,69.25,68.05,68.35,17635.0,66.518,66.73,65.5737,65.8627,17635.0
2022-06-15 14:30:00,68.36,69.6,67.88,68.68,18421.0,65.8724,67.0672,65.4098,66.1807,18421.0
2022-06-15 15:00:00,68.62,69.56,68.62,69.56,62432.0,66.1229,67.0287,66.1229,67.0287,62432.0
2022-06-15 15:30:00,69.57,69.59,68.5,68.6,107998.0,67.0383,67.0576,66.0073,66.1036,107998.0
2022-06-16 09:30:00,67.1,67.1,65.6,65.96,17267.0,64.9183,64.9183,63.467,63.8153,17267.0
2022-06-16 10:00:00,65.87,65.94,65.34,65.39,12047.0,63.7283,63.796,63.2155,63.2639,12047.0
2022-06-16 10:30:00,65.43,65.5,64.33,64.47,15748.0,63.3026,63.3703,62.2383,62.3738,15748.0
2022-06-16 11:00:00,64.37,65.05,64.36,64.91,19781.0,62.277,62.9349,62.2674,62.7995,19781.0
2022-06-16 11:30:00,64.91,64.98,64.66,64.89,20616.0,62.7995,62.8672,62.5576,62.7801,20616.0
2022-06-16 12:00:00,64.92,64.96,64.5,64.76,17370.0,62.8092,62.8479,62.4028,62.6544,17370.0
2022-06-16 12:30:00,64.75,64.83,64.47,64.71,15470.0,62.6447,62.7221,62.3738,62.606,15470.0
2022-06-16 13:00:00,64.73,64.96,64.36,64.82,23619.0,62.6253,62.8479,62.2674,62.7124,23619.0
2022-06-16 13:30:00,64.72,64.85,64.49,64.51,27546.0,62.6157,62.7414,62.3931,62.4125,27546.0
2022-06-16 14:00:00,64.52,64.66,64.34,64.5,28888.0,62.4222,62.5576,62.248,62.4028,28888.0
2022-06-16 14:30:00,64.47,64.81,64.37,64.6,22435.0,62.3738,62.7027,62.277,62.4996,22435.0
2022-06-16 15:00:00,64.59,65.39,64.58,65.1,49123.0,62.4899,63.2639,62.4802,62.9833,49123.0
2022-06-16 15:30:00,65.1,65.8,65.01,65.62,200594.0,62.9833,63.6605,62.8962,63.4864,200594.0
2022-06-17 09:30:00,65.52,65.99,65.26,65.8,99256.0,63.3896,63.8444,63.1381,63.6605,99256.0
2022-06-17 10:00:00,65.73,65.8,65.21,65.28,18193.0,63.5928,63.6605,63.0897,63.1574,18193.0
2022-06-17 10:30:00,65.21,65.21,64.6,64.92,26328.0,63.0897,63.0897,62.4996,62.8092,26328.0
2022-06-17 11:00:00,64.81,65.61,64.76,65.55,21893.0,62.7027,63.4767,62.6544,63.4187,21893.0
2022-06-17 11:30:00,65.61,65.68,64.84,64.92,38136.0,63.4767,63.5444,62.7318,62.8092,38136.0
2022-06-17 12:00:00,64.92,64.92,64.37,64.6,37937.0,62.8092,62.8092,62.277,62.4996,37937.0
2022-06-17 12:30:00,64.56,64.78,64.5,64.62,10132.0,62.4609,62.6737,62.4028,62.5189,10132.0
2022-06-17 13:00:00,64.57,65.31,64.53,64.53,31309.0,62.4705,63.1865,62.4318,62.4318,31309.0
2022-06-17 13:30:00,64.54,65.04,64.49,64.92,15739.0,62.4415,62.9253,62.3931,62.8092,15739.0
2022-06-17 14:00:00,64.89,65.18,64.86,65.01,23126.0,62.7801,63.0607,62.7511,62.8962,23126.0
2022-06-17 14:30:00,64.81,65.19,64.53,64.62,22025.0,62.7027,63.0704,62.4318,62.5189,22025.0
2022-06-17 15:00:00,64.69,64.89,64.08,64.82,32843.0,62.5866,62.7801,61.9965,62.7124,32843.0
2022-06-17 15:30:00,64.82,64.82,64.22,64.32,108210.0,62.7124,62.7124,62.1319,62.2287,108210.0
2022-06-21 09:30:00,65.57,65.57,64.58,65.29,20578.0,63.438,63.438,62.4802,63.1671,20578.0
2022-06-21 10:00:00,65.32,65.66,65.32,65.47,17675.0,63.1961,63.5251,63.1961,63.3413,17675.0
2022-06-21 10:30:00,65.53,66.08,65.53,66.08,13049.0,63.3993,63.9314,63.3993,63.9314,13049.0
2022-06-21 11:00:00,66.02,66.17,65.9,66.1,38629.0,63.8734,64.0185,63.7573,63.9508,38629.0
2022-06-21 11:30:00,66.08,66.47,66.08,66.23,22266.0,63.9314,64.3088,63.9314,64.0766,22266.0
2022-06-21 12:00:00,66.18,66.47,66.15,66.45,18903.0,64.0282,64.3088,63.9992,64.2894,18903.0
2022-06-21 12:30:00,66.48,66.66,66.46,66.58,30694.0,64.3184,64.4926,64.2991,64.4152,30694.0
2022-06-21 13:00:00,66.59,66.63,66.34,66.34,24811.0,64.4249,64.4636,64.183,64.183,24811.0
2022-06-21 13:30:00,66.34,66.51,66.22,66.28,15827.0,64.183,64.3475,64.0669,64.1249,15827.0
2022-06-21 14:00:00,66.28,66.41,66.13,66.23,23714.0,64.1249,64.2507,63.9798,64.0766,23714.0
2022-06-21 14:30:00,66.3,66.74,66.25,66.74,17059.0,64.1443,64.57,64.0959,64.57,17059.0
2022-06-21 15:00:00,66.67,66.98,66.64,66.8,25303.0,64.5023,64.8022,64.4732,64.628,25303.0
2022-06-21 15:30:00,66.8,66.83,66.43,66.49,110282.0,64.628,64.6571,64.2701,64.3281,110282.0
2022-06-22 09:30:00,65.16,66.35,64.91,65.99,41218.0,63.0414,64.1927,62.7995,63.8444,41218.0
2022-06-22 10:00:00,65.98,66.59,65.54,66.59,20512.0,63.8347,64.4249,63.409,64.4249,20512.0
2022-06-22 10:30:00,66.52,66.58,66.25,66.26,9960.0,64.3571,64.4152,64.0959,64.1056,9960.0
2022-06-22 11:00:00,66.23,66.52,66.02,66.52,12184.0,64.0766,64.3571,63.8734,64.3571,12184.0
2022-06-22 11:30:00,66.5,66.66,66.05,66.15,15257.0,64.3378,64.4926,63.9024,63.9992,15257.0
2022-06-22 12:00:00,66.15,66.35,66.02,66.23,9094.0,63.9992,64.1927,63.8734,64.0766,9094.0
2022-06-22 12:30:00,66.22,66.32,66.15,66.31,10648.0,64.0669,64.1636,63.9992,64.154,10648.0
2022-06-22 13:00:00,66.31,66.67,66.19,66.56,16527.0,64.154,64.5023,64.0379,64.3958,16527.0
2022-06-22 13:30:00,66.53,66.63,66.35,66.44,11697.0,64.3668,64.4636,64.1927,64.2797,11697.0
2022-06-22 14:00:00,66.47,66.79,66.45,66.56,10418.0,64.3088,64.6184,64.2894,64.3958,10418.0
2022-06-22 14:30:00,66.53,66.67,66.49,66.67,16472.0,64.3668,64.5023,64.3281,64.5023,16472.0
2022-06-22 15:00:00,66.67,66.75,66.52,66.59,17066.0,64.5023,64.5797,64.3571,64.4249,17066.0
2022-06-22 15:30:00,66.57,66.7,66.43,66.46,171515.0,64.4055,64.5313,64.2701,64.2991,171515.0
2022-06-23 09:30:00,66.21,67.09,66.2,66.76,44138.0,64.0572,64.9086,64.0475,64.5893,44138.0
2022-06-23 10:00:00,66.68,66.69,65.86,65.89,16179.0,64.5119,64.5216,63.7186,63.7476,16179.0
2022-06-23 10:30:00,65.95,66.39,65.93,66.25,16900.0,63.8057,64.2314,63.7863,64.0959,16900.0
2022-06-23 11:00:00,66.24,66.32,66.04,66.05,8824.0,64.0862,64.1636,63.8927,63.9024,8824.0
2022-06-23 11:30:00,66.06,66.15,65.65,65.65,38470.0,63.9121,63.9992,63.5154,63.5154,38470.0
2022-06-23 12:00:00,65.75,65.75,65.25,65.61,9923.0,63.6122,63.6122,63.1284,63.4767,9923.0
2022-06-23 12:30:00,65.59,65.6,65.37,65.46,8991.0,63.4574,63.467,63.2445,63.3316,8991.0
2022-06-23 13:00:00,65.41,65.67,65.36,65.53,10458.0,63.2832,63.5348,63.2348,63.3993,10458.0
2022-06-23 13:30:00,65.59,65.7,65.36,65.58,9258.0,63.4574,63.5638,63.2348,63.4477,9258.0
2022-06-23 14:00:00,65.58,65.73,65.41,65.73,11830.0,63.4477,63.5928,63.2832,63.5928,11830.0
2022-06-23 14:30:00,65.75,65.91,65.69,65.78,10373.0,63.6122,63.767,63.5541,63.6412,10373.0
2022-06-23 15:00:00,65.82,66.01,65.76,65.96,18283.0,63.6799,63.8637,63.6218,63.8153,18283.0
2022-06-23 15:30:00,65.98,66.48,65.98,66.47,127560.0,63.8347,64.3184,63.8347,64.3088,127560.0
2022-06-24 09:30:00,67.28,68.08,67.13,67.86,14869.0,65.0924,65.8664,64.9473,65.6536,14869.0
2022-06-24 10:00:00,67.98,69.07,67.98,68.98,14752.0,65.7697,66.8242,65.7697,66.7371,14752.0
2022-06-24 10:30:00,68.99,69.2,68.91,69.14,10282.0,66.7468,66.95,66.6694,66.8919,10282.0
2022-06-24 11:00:00,69.13,69.27,68.91,69.27,19195.0,66.8823,67.0177,66.6694,67.0177,19195.0
2022-06-24 11:30:00,69.31,69.43,69.18,69.18,5526.0,67.0564,67.1725,66.9306,66.9306,5526.0
2022-06-24 12:00:00,69.2,69.24,68.95,69.15,8912.0,66.95,66.9887,66.7081,66.9016,8912.0
2022-06-24 12:30:00,69.18,69.32,69.13,69.32,4901.0,66.9306,67.0661,66.8823,67.0661,4901.0
2022-06-24 13:00:00,69.37,69.38,69.23,69.35,9016.0,67.1145,67.1241,66.979,67.0951,9016.0
2022-06-24 13:30:00,69.36,69.58,69.3,69.45,8577.0,67.1048,67.3176,67.0467,67.1919,8577.0
2022-06-24 14:00:00,69.49,69.49,69.2,69.2,11272.0,67.2306,67.2306,66.95,66.95,11272.0
2022-06-24 14:30:00,69.2,69.27,69.14,69.17,13119.0,66.95,67.0177,66.8919,66.921,13119.0
2022-06-24 15:00:00,69.15,69.61,69.13,69.61,14372.0,66.9016,67.3467,66.8823,67.3467,14372.0
2022-06-24 15:30:00,69.51,69.74,69.4,69.58,105356.0,67.2499,67.4724,67.1435,67.3176,105356.0
2022-06-27 09:30:00,70.22,70.7,69.14,69.17,18973.0,67.9368,68.4012,66.8919,66.921,18973.0
2022-06-27 10:00:00,69.24,69.65,69.2,69.29,13850.0,66.9887,67.3854,66.95,67.0371,13850.0
2022-06-27 10:30:00,69.38,69.69,69.31,69.55,29985.0,67.1241,67.4241,67.0564,67.2886,29985.0
2022-06-27 11:00:00,69.55,69.85,69.4,69.76,44851.0,67.2886,67.5789,67.1435,67.4918,44851.0
2022-06-27 11:30:00,69.7,69.8,69.49,69.73,17389.0,67.4337,67.5305,67.2306,67.4628,17389.0
2022-06-27 12:00:00,69.73,69.73,69.33,69.47,8269.0,67.4628,67.4628,67.0758,67.2112,8269.0
2022-06-27 12:30:00,69.42,69.77,69.37,69.75,15284.0,67.1628,67.5015,67.1145,67.4821,15284.0
2022-06-27 13:00:00,69.8,69.84,69.51,69.61,8476.0,67.5305,67.5692,67.2499,67.3467,8476.0
2022-06-27 13:30:00,69.64,69.65,69.48,69.6,7019.0,67.3757,67.3854,67.2209,67.337,7019.0
2022-06-27 14:00:00,69.62,69.72,69.49,69.64,10620.0,67.3563,67.4531,67.2306,67.3757,10620.0
2022-06-27 14:30:00,69.67,69.77,69.54,69.54,6106.0,67.4047,67.5015,67.2789,67.2789,6106.0
2022-06-27 15:00:00,69.44,69.71,69.27,69.59,11713.0,67.1822,67.4434,67.0177,67.3273,11713.0
2022-06-27 15:30:00,69.55,69.55,69.25,69.54,70604.0,67.2886,67.2886,66.9984,67.2789,70604.0
2022-06-28 09:30:00,70.22,70.45,69.88,70.24,23105.0,67.9368,68.1593,67.6079,67.9562,23105.0
2022-06-28 10:00:00,70.2,70.32,69.57,69.65,25071.0,67.9175,68.0336,67.308,67.3854,25071.0
2022-06-28 10:30:00,69.63,69.69,69.28,69.51,29247.0,67.366,67.4241,67.0274,67.2499,29247.0
2022-06-28 11:00:00,69.51,69.59,68.94,68.95,10074.0,67.2499,67.3273,66.6984,66.7081,10074.0
2022-06-28 11:30:00,68.95,69.12,68.77,68.8,129463.0,66.7081,66.8726,66.534,66.563,129463.0
2022-06-28 12:00:00,68.77,69.07,68.64,69.02,16179.0,66.534,66.8242,66.4082,66.7758,16179.0
2022-06-28 12:30:00,69.06,69.29,68.95,69.14,5245.0,66.8145,67.0371,66.7081,66.8919,5245.0
2022-06-28 13:00:00,69.11,69.2,68.76,68.97,5717.0,66.8629,66.95,66.5243,66.7275,5717.0
2022-06-28 13:30:00,69.0,69.11,68.76,68.81,6655.0,66.7565,66.8629,66.5243,66.5727,6655.0
2022-06-28 14:00:00,68.81,68.97,68.35,68.43,16040.0,66.5727,66.7275,66.1276,66.205,16040.0
2022-06-28 14:30:00,68.37,68.46,68.18,68.32,13700.0,66.147,66.2341,65.9632,66.0986,13700.0
2022-06-28 15:00:00,68.3,68.39,68.16,68.39,10000.0,66.0793,66.1663,65.9438,66.1663,10000.0
2022-06-28 15:30:00,68.34,68.37,67.85,67.87,26823.0,66.118,66.147,65.6439,65.6632,26823.0
2022-06-29 09:30:00,67.69,68.34,66.45,66.56,35393.0,65.4891,66.118,64.2894,64.3958,35393.0
2022-06-29 10:00:00,66.49,66.99,66.47,66.94,29260.0,64.3281,64.8118,64.3088,64.7635,29260.0
2022-06-29 10:30:00,66.98,67.01,66.57,66.58,13057.0,64.8022,64.8312,64.4055,64.4152,13057.0
2022-06-29 11:00:00,66.57,66.7,66.4,66.51,6421.0,64.4055,64.5313,64.241,64.3475,6421.0
2022-06-29 11:30:00,66.45,66.83,66.45,66.76,8637.0,64.2894,64.6571,64.2894,64.5893,8637.0
2022-06-29 12:00:00,66.78,66.87,66.5,66.52,4013.0,64.6087,64.6958,64.3378,64.3571,4013.0
2022-06-29 12:30:00,66.52,66.85,66.49,66.82,6456.0,64.3571,64.6764,64.3281,64.6474,6456.0
2022-06-29 13:00:00,66.79,66.86,66.48,66.73,4900.0,64.6184,64.6861,64.3184,64.5603,4900.0
2022-06-29 13:30:00,66.71,66.96,66.63,66.96,6549.0,64.541,64.7828,64.4636,64.7828,6549.0
2022-06-29 14:00:00,66.95,67.32,66.95,67.32,17136.0,64.7731,65.1311,64.7731,65.1311,17136.0
2022-06-29 14:30:00,67.36,67.36,67.04,67.17,9254.0,65.1698,65.1698,64.8602,64.986,9254.0
2022-06-29 15:00:00,67.2,67.24,66.92,67.17,8702.0,65.015,65.0537,64.7441,64.986,8702.0
2022-06-29 15:30:00,67.16,67.31,66.93,67.2,27574.0,64.9763,65.1214,64.7538,65.015,27574.0
2022-06-30 09:30:00,66.31,66.41,65.79,65.8,7442.0,64.154,64.2507,63.6509,63.6605,7442.0
2022-06-30 10:00:00,65.78,66.29,65.52,66.05,11593.0,63.6412,64.1346,63.3896,63.9024,11593.0
2022-06-30 10:30:00,66.13,66.78,66.13,66.61,8955.0,63.9798,64.6087,63.9798,64.4442,8955.0
2022-06-30 11:00:00,66.49,67.01,66.34,67.01,7626.0,64.3281,64.8312,64.183,64.8312,7626.0
2022-06-30 11:30:00,66.95,67.08,66.83,66.98,8767.0,64.7731,64.8989,64.6571,64.8022,8767.0
2022-06-30 12:00:00,67.1,67.5,66.81,67.41,7850.0,64.9183,65.3053,64.6377,65.2182,7850.0
2022-06-30 12:30:00,67.5,67.59,67.31,67.38,2400.0,65.3053,65.3923,65.1214,65.1892,2400.0
2022-06-30 13:00:00,67.34,67.43,67.01,67.42,3913.0,65.1505,65.2375,64.8312,65.2279,3913.0
2022-06-30 13:30:00,67.39,67.6,67.32,67.4,18997.0,65.1988,65.402,65.1311,65.2085,18997.0
2022-06-30 14:00:00,67.38,67.39,67.02,67.2,11594.0,65.1892,65.1988,64.8409,65.015,11594.0
2022-06-30 14:30:00,67.2,67.22,66.93,67.11,10781.0,65.015,65.0344,64.7538,64.9279,10781.0
2022-06-30 15:00:00,67.09,67.17,66.68,67.12,16153.0,64.9086,64.986,64.5119,64.9376,16153.0
2022-06-30 15:30:00,67.14,67.28,66.86,67.26,118232.0,64.957,65.0924,64.6861,65.0731,118232.0
2022-07-01 09:30:00,67.08,68.54,67.08,68.1,13955.0,64.8989,66.3115,64.8989,65.8858,13955.0
2022-07-01 10:00:00,68.11,68.27,66.81,66.98,20560.0,65.8954,66.0502,64.6377,64.8022,20560.0
2022-07-01 10:30:00,66.97,67.22,66.63,66.97,9376.0,64.7925,65.0344,64.4636,64.7925,9376.0
2022-07-01 11:00:00,66.85,67.28,66.82,66.99,14726.0,64.6764,65.0924,64.6474,64.8118,14726.0
2022-07-01 11:30:00,67.08,67.24,66.67,66.78,12897.0,64.8989,65.0537,64.5023,64.6087,12897.0
2022-07-01 12:00:00,66.82,67.24,66.73,67.14,10841.0,64.6474,65.0537,64.5603,64.957,10841.0
2022-07-01 12:30:00,67.11,67.11,66.81,66.9,12292.0,64.9279,64.9279,64.6377,64.7248,12292.0
2022-07-01 13:00:00,66.94,67.23,66.9,67.22,10001.0,64.7635,65.044,64.7248,65.0344,10001.0
2022-07-01 13:30:00,67.19,67.43,67.0,67.38,10567.0,65.0053,65.2375,64.8215,65.1892,10567.0
2022-07-01 14:00:00,67.36,67.59,67.08,67.3,9961.0,65.1698,65.3923,64.8989,65.1118,9961.0
2022-07-01 14:30:00,67.41,67.54,67.33,67.43,8481.0,65.2182,65.344,65.1408,65.2375,8481.0
2022-07-01 15:00:00,67.44,67.54,67.28,67.37,12162.0,65.2472,65.344,65.0924,65.1795,12162.0
2022-07-01 15:30:00,67.4,67.63,67.34,67.5,56042.0,65.2085,65.431,65.1505,65.3053,56042.0
2022-07-05 09:30:00,66.2,66.78,65.06,65.14,29975.0,64.0475,64.6087,62.9446,63.022,29975.0
2022-07-05 10:00:00,65.0,65.24,64.7,65.1,24940.0,62.8866,63.1187,62.5963,62.9833,24940.0
2022-07-05 10:30:00,65.06,65.81,65.06,65.77,11652.0,62.9446,63.6702,62.9446,63.6315,11652.0
2022-07-05 11:00:00,65.74,66.04,65.58,65.91,21206.0,63.6025,63.8927,63.4477,63.767,21206.0
2022-07-05 11:30:00,65.82,66.15,65.72,66.11,15993.0,63.6799,63.9992,63.5831,63.9605,15993.0
2022-07-05 12:00:00,66.05,66.47,65.99,66.39,16962.0,63.9024,64.3088,63.8444,64.2314,16962.0
2022-07-05 12:30:00,66.45,66.6,66.25,66.32,13498.0,64.2894,64.4345,64.0959,64.1636,13498.0
2022-07-05 13:00:00,66.39,66.81,66.39,66.74,16254.0,64.2314,64.6377,64.2314,64.57,16254.0
2022-07-05 13:30:00,66.76,66.96,66.59,66.79,13316.0,64.5893,64.7828,64.4249,64.6184,13316.0
2022-07-05 14:00:00,66.79,67.2,66.78,67.2,26837.0,64.6184,65.015,64.6087,65.015,26837.0
2022-07-05 14:30:00,67.2,67.39,67.13,67.24,52508.0,65.015,65.1988,64.9473,65.0537,52508.0
2022-07-05 15:00:00,67.2,67.42,67.06,67.28,58362.0,65.015,65.2279,64.8796,65.0924,58362.0
2022-07-05 15:30:00,67.25,67.42,67.17,67.37,83971.0,65.0634,65.2279,64.986,65.1795,83971.0
2022-07-06 09:30:00,67.31,67.65,66.61,66.72,12442.0,65.1214,65.4504,64.4442,64.5506,12442.0
2022-07-06 10:00:00,66.64,66.78,66.24,66.55,15356.0,64.4732,64.6087,64.0862,64.3862,15356.0
2022-07-06 10:30:00,66.57,66.64,66.22,66.57,14161.0,64.4055,64.4732,64.0669,64.4055,14161.0
2022-07-06 11:00:00,66.58,66.58,66.07,66.12,10014.0,64.4152,64.4152,63.9218,63.9701,10014.0
2022-07-06 11:30:00,66.09,66.75,65.77,66.75,12613.0,63.9411,64.5797,63.6315,64.5797,12613.0
2022-07-06 12:00:00,66.72,66.73,66.52,66.56,12438.0,64.5506,64.5603,64.3571,64.3958,12438.0
2022-07-06 12:30:00,66.56,66.73,66.43,66.61,19290.0,64.3958,64.5603,64.2701,64.4442,19290.0
2022-07-06 13:00:00,66.64,66.86,66.64,66.78,16261.0,64.4732,64.6861,64.4732,64.6087,16261.0
2022-07-06 13:30:00,66.76,67.05,66.69,67.01,52062.0,64.5893,64.8699,64.5216,64.8312,52062.0
2022-07-06 14:00:00,66.97,67.42,66.86,67.36,22039.0,64.7925,65.2279,64.6861,65.1698,22039.0
2022-07-06 14:30:00,67.45,67.54,66.89,66.99,33959.0,65.2569,65.344,64.7151,64.8118,33959.0
2022-07-06 15:00:00,66.93,67.39,66.8,67.34,19705.0,64.7538,65.1988,64.628,65.1505,19705.0
2022-07-06 15:30:00,67.33,67.75,66.87,66.99,77556.0,65.1408,65.5471,64.6958,64.8118,77556.0
2022-07-07 09:30:00,67.89,68.57,67.79,68.06,9409.0,65.6826,66.3405,65.5858,65.8471,9409.0
2022-07-07 10:00:00,67.98,67.98,67.49,67.78,14572.0,65.7697,65.7697,65.2956,65.5762,14572.0
2022-07-07 10:30:00,67.84,68.11,67.79,68.09,26241.0,65.6342,65.8954,65.5858,65.8761,26241.0
2022-07-07 11:00:00,68.15,68.36,68.01,68.11,11776.0,65.9341,66.1373,65.7987,65.8954,11776.0
2022-07-07 11:30:00,68.08,68.36,68.02,68.28,9093.0,65.8664,66.1373,65.8084,66.0599,9093.0
2022-07-07 12:00:00,68.28,68.39,68.21,68.23,4752.0,66.0599,66.1663,65.9922,66.0115,4752.0
2022-07-07 12:30:00,68.18,68.32,68.09,68.15,7815.0,65.9632,66.0986,65.8761,65.9341,7815.0
2022-07-07 13:00:00,68.16,68.2,68.03,68.11,3756.0,65.9438,65.9825,65.818,65.8954,3756.0
2022-07-07 13:30:00,68.07,68.3,68.07,68.26,8562.0,65.8567,66.0793,65.8567,66.0406,8562.0
2022-07-07 14:00:00,68.26,68.47,68.17,68.45,7192.0,66.0406,66.2437,65.9535,66.2244,7192.0
2022-07-07 14:30:00,68.45,68.69,68.38,68.69,7876.0,66.2244,66.4566,66.1567,66.4566,7876.0
2022-07-07 15:00:00,68.64,68.89,68.57,68.66,13038.0,66.4082,66.6501,66.3405,66.4275,13038.0
2022-07-07 15:30:00,68.66,68.92,68.56,68.91,65837.0,66.4275,66.6791,66.3308,66.6694,65837.0
2022-07-08 09:30:00,68.53,68.8,67.62,67.75,8465.0,66.3018,66.563,65.4214,65.5471,8465.0
2022-07-08 10:00:00,67.64,68.13,67.28,68.13,15752.0,65.4407,65.9148,65.0924,65.9148,15752.0
2022-07-08 10:30:00,68.09,68.24,67.76,67.9,17853.0,65.8761,66.0212,65.5568,65.6923,17853.0
2022-07-08 11:00:00,67.93,68.51,67.93,68.51,7989.0,65.7213,66.2824,65.7213,66.2824,7989.0
2022-07-08 11:30:00,68.41,68.58,68.21,68.27,14551.0,66.1857,66.3502,65.9922,66.0502,14551.0
2022-07-08 12:00:00,68.27,68.31,68.05,68.19,11533.0,66.0502,66.0889,65.8374,65.9728,11533.0
2022-07-08 12:30:00,68.11,68.11,67.55,67.67,11125.0,65.8954,65.8954,65.3536,65.4697,11125.0
2022-07-08 13:00:00,67.71,67.82,67.55,67.8,9433.0,65.5084,65.6149,65.3536,65.5955,9433.0
2022-07-08 13:30:00,67.77,67.84,67.54,67.56,13273.0,65.5665,65.6342,65.344,65.3633,13273.0
2022-07-08 14:00:00,67.53,67.98,67.53,67.98,10340.0,65.3343,65.7697,65.3343,65.7697,10340.0
2022-07-08 14:30:00,67.95,68.21,67.95,68.09,13678.0,65.7406,65.9922,65.7406,65.8761,13678.0
2022-07-08 15:00:00,68.12,68.26,67.99,68.02,15032.0,65.9051,66.0406,65.7793,65.8084,15032.0
2022-07-08 15:30:00,68.02,68.25,67.79,67.79,90598.0,65.8084,66.0309,65.5858,65.5858,90598.0
2022-07-11 09:30:00,65.5,66.44,65.5,66.25,35845.0,63.3703,64.2797,63.3703,64.0959,35845.0
2022-07-11 10:00:00,66.14,66.23,65.7,65.76,15116.0,63.9895,64.0766,63.5638,63.6218,15116.0
2022-07-11 10:30:00,65.88,65.95,65.4,65.4,14279.0,63.7379,63.8057,63.2735,63.2735,14279.0
2022-07-11 11:00:00,65.39,65.6,65.39,65.52,16730.0,63.2639,63.467,63.2639,63.3896,16730.0
2022-07-11 11:30:00,65.54,65.97,65.54,65.97,14727.0,63.409,63.825,63.409,63.825,14727.0
2022-07-11 12:00:00,65.87,66.26,65.87,66.14,48048.0,63.7283,64.1056,63.7283,63.9895,48048.0
2022-07-11 12:30:00,66.21,66.23,65.98,66.15,11545.0,64.0572,64.0766,63.8347,63.9992,11545.0
2022-07-11 13:00:00,66.1,66.38,66.08,66.24,5566.0,63.9508,64.2217,63.9314,64.0862,5566.0
2022-07-11 13:30:00,66.23,66.3,66.1,66.17,6776.0,64.0766,64.1443,63.9508,64.0185,6776.0
2022-07-11 14:00:00,66.09,66.09,65.98,66.07,5850.0,63.9411,63.9411,63.8347,63.9218,5850.0
2022-07-11 14:30:00,66.03,66.16,66.02,66.05,11819.0,63.8831,64.0088,63.8734,63.9024,11819.0
2022-07-11 15:00:00,66.07,66.07,65.71,65.81,19356.0,63.9218,63.9218,63.5735,63.6702,19356.0
2022-07-11 15:30:00,65.76,65.82,65.55,65.68,66631.0,63.6218,63.6799,63.4187,63.5444,66631.0
2022-07-12 09:30:00,65.23,66.81,65.23,66.7,7732.0,63.1091,64.6377,63.1091,64.5313,7732.0
2022-07-12 10:00:00,66.75,66.8,66.36,66.55,9818.0,64.5797,64.628,64.2023,64.3862,9818.0
2022-07-12 10:30:00,66.61,67.15,66.61,67.14,7328.0,64.4442,64.9666,64.4442,64.957,7328.0
2022-07-12 11:00:00,67.26,67.33,66.96,67.28,8615.0,65.0731,65.1408,64.7828,65.0924,8615.0
2022-07-12 11:30:00,67.28,67.28,67.04,67.06,11014.0,65.0924,65.0924,64.8602,64.8796,11014.0
2022-07-12 12:00:00,67.06,67.35,67.06,67.34,5760.0,64.8796,65.1601,64.8796,65.1505,5760.0
2022-07-12 12:30:00,67.31,67.4,66.98,67.11,3992.0,65.1214,65.2085,64.8022,64.9279,3992.0
2022-07-12 13:00:00,67.11,67.2,66.92,67.0,4460.0,64.9279,65.015,64.7441,64.8215,4460.0
2022-07-12 13:30:00,67.02,67.13,66.97,67.06,7238.0,64.8409,64.9473,64.7925,64.8796,7238.0
2022-07-12 14:00:00,66.96,67.01,66.72,66.75,6703.0,64.7828,64.8312,64.5506,64.5797,6703.0
2022-07-12 14:30:00,66.79,66.81,66.6,66.61,6452.0,64.6184,64.6377,64.4345,64.4442,6452.0
2022-07-12 15:00:00,66.56,66.56,65.93,65.98,11809.0,64.3958,64.3958,63.7863,63.8347,11809.0
2022-07-12 15:30:00,65.98,66.21,65.84,66.13,43960.0,63.8347,64.0572,63.6992,63.9798,43960.0
2022-07-13 09:30:00,65.0,65.34,64.83,65.12,11766.0,62.8866,63.2155,62.7221,63.0027,11766.0
2022-07-13 10:00:00,65.0,65.29,64.7,65.1,8688.0,62.8866,63.1671,62.5963,62.9833,8688.0
2022-07-13 10:30:00,65.51,65.89,65.36,65.89,7665.0,63.38,63.7476,63.2348,63.7476,7665.0
2022-07-13 11:00:00,65.81,66.02,65.66,65.77,13821.0,63.6702,63.8734,63.5251,63.6315,13821.0
2022-07-13 11:30:00,65.77,65.85,65.62,65.7,5572.0,63.6315,63.7089,63.4864,63.5638,5572.0
2022-07-13 12:00:00,65.72,65.89,65.67,65.82,4865.0,63.5831,63.7476,63.5348,63.6799,4865.0
2022-07-13 12:30:00,65.84,65.94,65.75,65.94,10327.0,63.6992,63.796,63.6122,63.796,10327.0
2022-07-13 13:00:00,65.88,66.11,65.86,65.92,5597.0,63.7379,63.9605,63.7186,63.7766,5597.0
2022-07-13 13:30:00,65.9,66.02,65.8,65.9,7614.0,63.7573,63.8734,63.6605,63.7573,7614.0
2022-07-13 14:00:00,65.8,65.93,65.71,65.91,9284.0,63.6605,63.7863,63.5735,63.767,9284.0
2022-07-13 14:30:00,66.03,66.04,65.73,65.92,5797.0,63.8831,63.8927,63.5928,63.7766,5797.0
2022-07-13 15:00:00,65.89,66.0,65.74,65.9,10808.0,63.7476,63.854,63.6025,63.7573,10808.0
2022-07-13 15:30:00,65.9,65.92,65.7,65.7,32433.0,63.7573,63.7766,63.5638,63.5638,32433.0
2022-07-14 09:30:00,64.52,65.08,64.05,64.23,9337.0,62.4222,62.964,61.9674,62.1416,9337.0
2022-07-14 10:00:00,64.19,64.3,63.77,64.04,8346.0,62.1029,62.2093,61.6965,61.9578,8346.0
2022-07-14 10:30:00,64.04,64.25,63.86,64.03,5682.0,61.9578,62.1609,61.7836,61.9481,5682.0
2022-07-14 11:00:00,64.13,64.72,64.11,64.46,12690.0,62.0448,62.6157,62.0255,62.3641,12690.0
2022-07-14 11:30:00,64.55,64.76,64.36,64.76,8363.0,62.4512,62.6544,62.2674,62.6544,8363.0
2022-07-14 12:00:00,64.7,64.7,64.33,64.34,3637.0,62.5963,62.5963,62.2383,62.248,3637.0
2022-07-14 12:30:00,64.27,64.31,64.08,64.18,4521.0,62.1803,62.219,61.9965,62.0932,4521.0
2022-07-14 13:00:00,64.15,64.44,64.15,64.43,4931.0,62.0642,62.3448,62.0642,62.3351,4931.0
2022-07-14 13:30:00,64.34,64.63,64.28,64.59,7986.0,62.248,62.5286,62.19,62.4899,7986.0
2022-07-14 14:00:00,64.59,64.98,64.58,64.98,5509.0,62.4899,62.8672,62.4802,62.8672,5509.0
2022-07-14 14:30:00,64.98,65.18,64.92,65.07,8821.0,62.8672,63.0607,62.8092,62.9543,8821.0
2022-07-14 15:00:00,65.13,65.14,64.95,65.07,5924.0,63.0123,63.022,62.8382,62.9543,5924.0
2022-07-14 15:30:00,65.07,65.25,64.96,65.02,44461.0,62.9543,63.1284,62.8479,62.9059,44461.0
2022-07-15 09:30:00,66.41,66.41,65.45,65.49,6958.0,64.2507,64.2507,63.3219,63.3606,6958.0
2022-07-15 10:00:00,65.67,66.66,65.67,66.66,47611.0,63.5348,64.4926,63.5348,64.4926,47611.0
2022-07-15 10:30:00,66.69,66.85,66.53,66.8,39610.0,64.5216,64.6764,64.3668,64.628,39610.0
2022-07-15 11:00:00,66.78,67.05,66.74,66.98,9102.0,64.6087,64.8699,64.57,64.8022,9102.0
2022-07-15 11:30:00,66.99,67.39,66.95,67.21,16223.0,64.8118,65.1988,64.7731,65.0247,16223.0
2022-07-15 12:00:00,67.26,67.26,66.99,67.1,6443.0,65.0731,65.0731,64.8118,64.9183,6443.0
2022-07-15 12:30:00,67.11,67.19,66.98,67.11,7650.0,64.9279,65.0053,64.8022,64.9279,7650.0
2022-07-15 13:00:00,67.13,67.28,67.0,67.15,4147.0,64.9473,65.0924,64.8215,64.9666,4147.0
2022-07-15 13:30:00,67.1,67.21,66.74,66.74,6911.0,64.9183,65.0247,64.57,64.57,6911.0
2022-07-15 14:00:00,66.77,66.88,66.56,66.88,69571.0,64.599,64.7054,64.3958,64.7054,69571.0
2022-07-15 14:30:00,66.79,67.03,66.79,66.94,8856.0,64.6184,64.8505,64.6184,64.7635,8856.0
2022-07-15 15:00:00,66.94,67.09,66.87,66.9,7669.0,64.7635,64.9086,64.6958,64.7248,7669.0
2022-07-15 15:30:00,66.92,66.99,66.69,66.93,63669.0,64.7441,64.8118,64.5216,64.7538,63669.0
2022-07-18 09:30:00,67.72,67.95,67.3,67.48,4862.0,65.5181,65.7406,65.1118,65.2859,4862.0
2022-07-18 10:00:00,67.54,67.59,67.05,67.38,4776.0,65.344,65.3923,64.8699,65.1892,4776.0
2022-07-18 10:30:00,67.4,67.45,67.23,67.37,4190.0,65.2085,65.2569,65.044,65.1795,4190.0
2022-07-18 11:00:00,67.32,67.32,66.91,67.16,6983.0,65.1311,65.1311,64.7345,64.9763,6983.0
2022-07-18 11:30:00,67.08,67.67,67.07,67.61,4843.0,64.8989,65.4697,64.8892,65.4117,4843.0
2022-07-18 12:00:00,67.51,67.56,67.35,67.45,6681.0,65.3149,65.3633,65.1601,65.2569,6681.0
2022-07-18 12:30:00,67.47,67.52,67.32,67.32,7569.0,65.2762,65.3246,65.1311,65.1311,7569.0
2022-07-18 13:00:00,67.34,67.41,67.28,67.37,8496.0,65.1505,65.2182,65.0924,65.1795,8496.0
2022-07-18 13:30:00,67.4,67.4,66.89,66.9,7749.0,65.2085,65.2085,64.7151,64.7248,7749.0
2022-07-18 14:00:00,66.9,67.04,66.78,66.85,5217.0,64.7248,64.8602,64.6087,64.6764,5217.0
2022-07-18 14:30:00,66.78,67.11,66.63,66.67,9465.0,64.6087,64.9279,64.4636,64.5023,9465.0
2022-07-18 15:00:00,66.67,66.84,66.5,66.5,4131.0,64.5023,64.6667,64.3378,64.3378,4131.0
2022-07-18 15:30:00,66.45,66.54,66.13,66.36,49426.0,64.2894,64.3765,63.9798,64.2023,49426.0
2022-07-19 09:30:00,67.43,68.07,67.43,67.66,9511.0,65.2375,65.8567,65.2375,65.4601,9511.0
2022-07-19 10:00:00,67.92,68.99,67.92,68.98,7518.0,65.7116,66.7468,65.7116,66.7371,7518.0
2022-07-19 10:30:00,69.08,69.12,68.6,68.72,17047.0,66.8339,66.8726,66.3695,66.4856,17047.0
2022-07-19 11:00:00,68.77,68.83,68.37,68.57,11154.0,66.534,66.592,66.147,66.3405,11154.0
2022-07-19 11:30:00,68.58,68.79,68.54,68.72,7096.0,66.3502,66.5533,66.3115,66.4856,7096.0
2022-07-19 12:00:00,68.66,68.66,68.29,68.57,15070.0,66.4275,66.4275,66.0696,66.3405,15070.0
2022-07-19 12:30:00,68.61,68.78,68.61,68.7,17629.0,66.3792,66.5436,66.3792,66.4662,17629.0
2022-07-19 13:00:00,68.7,68.77,68.55,68.61,10863.0,66.4662,66.534,66.3211,66.3792,10863.0
2022-07-19 13:30:00,68.63,68.86,68.59,68.86,21475.0,66.3985,66.621,66.3598,66.621,21475.0
2022-07-19 14:00:00,68.87,69.01,68.84,68.92,8248.0,66.6307,66.7662,66.6017,66.6791,8248.0
2022-07-19 14:30:00,68.91,69.24,68.89,69.12,9622.0,66.6694,66.9887,66.6501,66.8726,9622.0
2022-07-19 15:00:00,69.19,69.3,69.13,69.23,8193.0,66.9403,67.0467,66.8823,66.979,8193.0
2022-07-19 15:30:00,69.22,69.32,69.09,69.31,47958.0,66.9693,67.0661,66.8436,67.0564,47958.0
2022-07-20 09:30:00,69.53,70.28,69.34,70.06,20753.0,67.2693,67.9949,67.0854,67.782,20753.0
2022-07-20 10:00:00,70.01,70.01,69.59,69.59,9253.0,67.7337,67.7337,67.3273,67.3273,9253.0
2022-07-20 10:30:00,69.65,70.09,69.5,70.0,14086.0,67.3854,67.8111,67.2402,67.724,14086.0
2022-07-20 11:00:00,70.07,70.07,69.74,69.82,16709.0,67.7917,67.7917,67.4724,67.5498,16709.0
2022-07-20 11:30:00,69.82,69.88,69.62,69.63,15352.0,67.5498,67.6079,67.3563,67.366,15352.0
2022-07-20 12:00:00,69.63,69.84,69.6,69.75,11107.0,67.366,67.5692,67.337,67.4821,11107.0
2022-07-20 12:30:00,69.76,69.82,69.39,69.45,45324.0,67.4918,67.5498,67.1338,67.1919,45324.0
2022-07-20 13:00:00,69.46,69.46,69.16,69.36,14730.0,67.2015,67.2015,66.9113,67.1048,14730.0
2022-07-20 13:30:00,69.36,69.44,69.13,69.13,17245.0,67.1048,67.1822,66.8823,66.8823,17245.0
2022-07-20 14:00:00,69.16,69.45,69.16,69.44,16986.0,66.9113,67.1919,66.9113,67.1822,16986.0
2022-07-20 14:30:00,69.44,69.51,69.37,69.45,24487.0,67.1822,67.2499,67.1145,67.1919,24487.0
2022-07-20 15:00:00,69.48,69.61,69.44,69.6,61561.0,67.2209,67.3467,67.1822,67.337,61561.0
2022-07-20 15:30:00,69.61,69.78,69.39,69.77,97104.0,67.3467,67.5111,67.1338,67.5015,97104.0
2022-07-21 09:30:00,69.77,70.47,69.68,70.26,9449.0,67.5015,68.1787,67.4144,67.9755,9449.0
2022-07-21 10:00:00,70.26,70.31,69.51,69.69,13658.0,67.9755,68.0239,67.2499,67.4241,13658.0
2022-07-21 10:30:00,69.68,70.07,69.65,70.07,9222.0,67.4144,67.7917,67.3854,67.7917,9222.0
2022-07-21 11:00:00,70.07,70.18,69.6,69.69,9312.0,67.7917,67.8981,67.337,67.4241,9312.0
2022-07-21 11:30:00,69.61,69.93,69.61,69.93,7645.0,67.3467,67.6563,67.3467,67.6563,7645.0
2022-07-21 12:00:00,69.92,70.23,69.92,70.12,11375.0,67.6466,67.9465,67.6466,67.8401,11375.0
2022-07-21 12:30:00,70.12,70.27,70.12,70.16,5146.0,67.8401,67.9852,67.8401,67.8788,5146.0
2022-07-21 13:00:00,70.18,70.25,70.09,70.11,5767.0,67.8981,67.9659,67.8111,67.8304,5767.0
2022-07-21 13:30:00,70.13,70.23,69.92,70.13,4286.0,67.8498,67.9465,67.6466,67.8498,4286.0
2022-07-21 14:00:00,70.19,70.36,70.16,70.3,7681.0,67.9078,68.0723,67.8788,68.0142,7681.0
2022-07-21 14:30:00,70.27,70.37,70.19,70.26,7959.0,67.9852,68.0819,67.9078,67.9755,7959.0
2022-07-21 15:00:00,70.29,70.52,70.29,70.46,4000.0,68.0046,68.2271,68.0046,68.169,4000.0
2022-07-21 15:30:00,70.44,70.93,70.42,70.87,41226.0,68.1497,68.6237,68.1303,68.5657,41226.0
2022-07-22 09:30:00,71.19,71.34,70.41,70.71,4045.0,68.8753,69.0204,68.1206,68.4109,4045.0
2022-07-22 10:00:00,70.5,70.88,70.28,70.7,5951.0,68.2077,68.5754,67.9949,68.4012,5951.0
2022-07-22 10:30:00,70.76,71.09,70.75,71.06,1100.0,68.4593,68.7785,68.4496,68.7495,1100.0
2022-07-22 11:00:00,70.94,71.15,70.6,70.6,5168.0,68.6334,68.8366,68.3045,68.3045,5168.0
2022-07-22 11:30:00,70.58,70.78,70.5,70.66,2430.0,68.2851,68.4786,68.2077,68.3625,2430.0
2022-07-22 12:00:00,70.76,70.76,70.47,70.63,6730.0,68.4593,68.4593,68.1787,68.3335,6730.0
2022-07-22 12:30:00,70.5,70.66,70.45,70.52,3696.0,68.2077,68.3625,68.1593,68.2271,3696.0
2022-07-22 13:00:00,70.47,70.57,70.28,70.3,4494.0,68.1787,68.2754,67.9949,68.0142,4494.0
2022-07-22 13:30:00,70.27,70.31,70.12,70.27,4980.0,67.9852,68.0239,67.8401,67.9852,4980.0
2022-07-22 14:00:00,70.24,70.25,70.07,70.12,6805.0,67.9562,67.9659,67.7917,67.8401,6805.0
2022-07-22 14:30:00,70.1,70.27,70.09,70.17,9273.0,67.8207,67.9852,67.8111,67.8885,9273.0
2022-07-22 15:00:00,70.12,70.32,70.1,70.23,5413.0,67.8401,68.0336,67.8207,67.9465,5413.0
2022-07-22 15:30:00,70.27,70.57,70.21,70.55,28963.0,67.9852,68.2754,67.9272,68.2561,28963.0
2022-07-25 09:30:00,70.75,70.75,69.81,70.35,7342.0,68.4496,68.4496,67.5402,68.0626,7342.0
2022-07-25 10:00:00,70.49,70.5,70.15,70.31,13059.0,68.198,68.2077,67.8691,68.0239,13059.0
2022-07-25 10:30:00,70.41,70.41,70.15,70.25,5594.0,68.1206,68.1206,67.8691,67.9659,5594.0
2022-07-25 11:00:00,70.27,70.27,69.95,69.99,3656.0,67.9852,67.9852,67.6756,67.7143,3656.0
2022-07-25 11:30:00,70.17,70.4,70.17,70.35,1980.0,67.8885,68.111,67.8885,68.0626,1980.0
2022-07-25 12:00:00,70.37,70.43,70.18,70.24,5261.0,68.0819,68.14,67.8981,67.9562,5261.0
2022-07-25 12:30:00,70.21,70.51,70.21,70.37,3517.0,67.9272,68.2174,67.9272,68.0819,3517.0
2022-07-25 13:00:00,70.37,70.59,70.34,70.34,3934.0,68.0819,68.2948,68.0529,68.0529,3934.0
2022-07-25 13:30:00,70.33,70.33,70.1,70.21,4632.0,68.0433,68.0433,67.8207,67.9272,4632.0
2022-07-25 14:00:00,70.14,70.17,69.97,70.0,3509.0,67.8594,67.8885,67.695,67.724,3509.0
2022-07-25 14:30:00,70.02,70.2,69.95,69.96,4082.0,67.7433,67.9175,67.6756,67.6853,4082.0
2022-07-25 15:00:00,69.95,69.98,69.75,69.82,6865.0,67.6756,67.7046,67.4821,67.5498,6865.0
2022-07-25 15:30:00,69.82,70.27,69.77,70.17,45347.0,67.5498,67.9852,67.5015,67.8885,45347.0
2022-07-26 09:30:00,69.84,70.19,69.74,70.11,9563.0,67.5692,67.9078,67.4724,67.8304,9563.0
2022-07-26 10:00:00,69.9,70.26,69.9,70.03,6343.0,67.6272,67.9755,67.6272,67.753,6343.0
2022-07-26 10:30:00,70.1,70.69,70.1,70.67,4961.0,67.8207,68.3915,67.8207,68.3722,4961.0
2022-07-26 11:00:00,70.79,70.8,70.31,70.37,8069.0,68.4883,68.498,68.0239,68.0819,8069.0
2022-07-26 11:30:00,70.3,70.35,70.06,70.07,4692.0,68.0142,68.0626,67.782,67.7917,4692.0
2022-07-26 12:00:00,70.07,70.17,70.0,70.15,7289.0,67.7917,67.8885,67.724,67.8691,7289.0
2022-07-26 12:30:00,70.16,70.26,70.1,70.26,5620.0,67.8788,67.9755,67.8207,67.9755,5620.0
2022-07-26 13:00:00,70.25,70.53,70.19,70.42,13808.0,67.9659,68.2367,67.9078,68.1303,13808.0
2022-07-26 13:30:00,70.39,70.44,70.29,70.36,9261.0,68.1013,68.1497,68.0046,68.0723,9261.0
2022-07-26 14:00:00,70.36,70.46,70.33,70.34,8418.0,68.0723,68.169,68.0433,68.0529,8418.0
2022-07-26 14:30:00,70.36,70.48,70.28,70.48,8231.0,68.0723,68.1884,67.9949,68.1884,8231.0
2022-07-26 15:00:00,70.4,70.54,70.28,70.49,6474.0,68.111,68.2464,67.9949,68.198,6474.0
2022-07-26 15:30:00,70.51,70.8,70.47,70.69,66510.0,68.2174,68.498,68.1787,68.3915,66510.0
2022-07-27 09:30:00,70.8,71.04,70.55,70.88,5692.0,68.498,68.7302,68.2561,68.5754,5692.0
2022-07-27 10:00:00,70.98,71.67,70.98,71.67,5301.0,68.6721,69.3397,68.6721,69.3397,5301.0
2022-07-27 10:30:00,71.7,71.7,71.46,71.5,6409.0,69.3687,69.3687,69.1365,69.1752,6409.0
2022-07-27 11:00:00,71.54,71.55,71.22,71.3,3978.0,69.2139,69.2236,68.9043,68.9817,3978.0
2022-07-27 11:30:00,71.41,71.43,71.16,71.16,7207.0,69.0881,69.1075,68.8463,68.8463,7207.0
2022-07-27 12:00:00,71.22,71.24,71.13,71.19,6318.0,68.9043,68.9237,68.8172,68.8753,6318.0
2022-07-27 12:30:00,71.14,71.21,71.12,71.17,6381.0,68.8269,68.8946,68.8076,68.8559,6381.0
2022-07-27 13:00:00,71.13,71.13,70.87,70.99,8690.0,68.8172,68.8172,68.5657,68.6818,8690.0
2022-07-27 13:30:00,71.03,71.2,71.03,71.11,3918.0,68.7205,68.885,68.7205,68.7979,3918.0
2022-07-27 14:00:00,71.12,71.53,71.02,71.51,7963.0,68.8076,69.2042,68.7108,69.1849,7963.0
2022-07-27 14:30:00,71.43,72.28,71.3,72.08,10757.0,69.1075,69.9298,68.9817,69.7364,10757.0
2022-07-27 15:00:00,72.21,72.84,72.16,72.82,20929.0,69.8621,70.4716,69.8137,70.4523,20929.0
2022-07-27 15:30:00,72.79,72.91,72.36,72.47,38295.0,70.4233,70.5394,70.0072,70.1137,38295.0
2022-07-28 09:30:00,72.79,73.22,72.31,72.79,16754.0,70.4233,70.8393,69.9589,70.4233,16754.0
2022-07-28 10:00:00,72.81,73.08,72.66,72.72,9159.0,70.4426,70.7038,70.2975,70.3555,9159.0
2022-07-28 10:30:00,72.64,73.16,72.49,72.88,8560.0,70.2781,70.7812,70.133,70.5103,8560.0
2022-07-28 11:00:00,72.9,73.5,72.7,73.41,12483.0,70.5297,71.1102,70.3362,71.0231,12483.0
2022-07-28 11:30:00,73.41,73.53,73.12,73.28,10258.0,71.0231,71.1392,70.7425,70.8973,10258.0
2022-07-28 12:00:00,73.31,73.59,73.28,73.5,6093.0,70.9264,71.1973,70.8973,71.1102,6093.0
2022-07-28 12:30:00,73.53,73.68,73.46,73.63,5774.0,71.1392,71.2843,71.0715,71.236,5774.0
2022-07-28 13:00:00,73.6,73.73,73.46,73.69,5753.0,71.2069,71.3327,71.0715,71.294,5753.0
2022-07-28 13:30:00,73.71,73.95,73.71,73.89,4226.0,71.3134,71.5455,71.3134,71.4875,4226.0
2022-07-28 14:00:00,73.89,73.97,73.66,73.85,6316.0,71.4875,71.5649,71.265,71.4488,6316.0
2022-07-28 14:30:00,73.84,74.0,73.78,73.97,7830.0,71.4391,71.5939,71.3811,71.5649,7830.0
2022-07-28 15:00:00,73.93,74.11,73.93,74.09,9002.0,71.5262,71.7003,71.5262,71.681,9002.0
2022-07-28 15:30:00,74.08,74.08,73.72,73.89,62199.0,71.6713,71.6713,71.323,71.4875,62199.0
2022-07-29 09:30:00,73.66,74.01,73.27,73.9,21013.0,71.265,71.6036,70.8877,71.4972,21013.0
2022-07-29 10:00:00,74.09,74.41,74.01,74.39,15626.0,71.681,71.9906,71.6036,71.9712,15626.0
2022-07-29 10:30:00,74.45,74.57,74.25,74.43,8344.0,72.0293,72.1454,71.8358,72.0099,8344.0
2022-07-29 11:00:00,74.39,74.48,74.21,74.21,4110.0,71.9712,72.0583,71.7971,71.7971,4110.0
2022-07-29 11:30:00,74.24,74.66,74.2,74.62,5743.0,71.8261,72.2325,71.7874,72.1938,5743.0
2022-07-29 12:00:00,74.53,74.55,74.37,74.53,3230.0,72.1067,72.126,71.9519,72.1067,3230.0
2022-07-29 12:30:00,74.52,74.76,74.46,74.69,3638.0,72.097,72.3292,72.039,72.2615,3638.0
2022-07-29 13:00:00,74.7,74.73,74.65,74.72,2403.0,72.2712,72.3002,72.2228,72.2905,2403.0
2022-07-29 13:30:00,74.72,75.15,74.72,75.07,3943.0,72.2905,72.7065,72.2905,72.6291,3943.0
2022-07-29 14:00:00,75.09,75.37,75.08,75.27,3034.0,72.6485,72.9194,72.6388,72.8226,3034.0
2022-07-29 14:30:00,75.31,75.42,75.24,75.4,3861.0,72.8613,72.9678,72.7936,72.9484,3861.0
2022-07-29 15:00:00,75.41,75.47,75.2,75.36,14727.0,72.9581,73.0161,72.7549,72.9097,14727.0
2022-07-29 15:30:00,75.37,75.44,74.99,75.06,43191.0,72.9194,72.9871,72.5517,72.6195,43191.0
2022-08-01 09:30:00,74.1,74.46,73.52,74.45,7109.0,71.6907,72.039,71.1295,72.0293,7109.0
2022-08-01 10:00:00,74.45,74.86,73.98,74.06,23816.0,72.0293,72.426,71.5746,71.652,23816.0
2022-08-01 10:30:00,74.07,75.02,73.99,74.87,13255.0,71.6616,72.5808,71.5842,72.4356,13255.0
2022-08-01 11:00:00,74.98,75.01,74.63,74.91,13606.0,72.5421,72.5711,72.2034,72.4743,13606.0
2022-08-01 11:30:00,74.89,74.89,74.59,74.7,12256.0,72.455,72.455,72.1647,72.2712,12256.0
2022-08-01 12:00:00,74.68,74.76,74.45,74.73,14004.0,72.2518,72.3292,72.0293,72.3002,14004.0
2022-08-01 12:30:00,74.75,75.0,74.71,74.84,13732.0,72.3195,72.5614,72.2808,72.4066,13732.0
2022-08-01 13:00:00,74.87,74.91,74.62,74.62,4954.0,72.4356,72.4743,72.1938,72.1938,4954.0
2022-08-01 13:30:00,74.62,74.67,74.38,74.61,10103.0,72.1938,72.2421,71.9616,72.1841,10103.0
2022-08-01 14:00:00,74.56,74.85,74.43,74.84,9388.0,72.1357,72.4163,72.0099,72.4066,9388.0
2022-08-01 14:30:00,74.86,75.24,74.8,75.13,9375.0,72.426,72.7936,72.3679,72.6872,9375.0
2022-08-01 15:00:00,75.11,75.21,74.86,74.91,11156.0,72.6678,72.7646,72.426,72.4743,11156.0
2022-08-01 15:30:00,74.88,75.1,74.71,74.78,66000.0,72.4453,72.6582,72.2808,72.3486,66000.0
2022-08-02 09:30:00,74.33,74.82,73.79,74.03,3714.0,71.9132,72.3873,71.3908,71.6229,3714.0
2022-08-02 10:00:00,73.74,73.89,73.27,73.77,11350.0,71.3424,71.4875,70.8877,71.3714,11350.0
2022-08-02 10:30:00,73.81,74.13,73.68,74.03,9966.0,71.4101,71.7197,71.2843,71.6229,9966.0
2022-08-02 11:00:00,73.84,73.87,73.74,73.79,6361.0,71.4391,71.4681,71.3424,71.3908,6361.0
2022-08-02 11:30:00,73.74,74.01,73.65,73.95,5810.0,71.3424,71.6036,71.2553,71.5455,5810.0
2022-08-02 12:00:00,73.95,74.41,73.95,74.41,5327.0,71.5455,71.9906,71.5455,71.9906,5327.0
2022-08-02 12:30:00,74.44,74.53,74.43,74.45,2394.0,72.0196,72.1067,72.0099,72.0293,2394.0
2022-08-02 13:00:00,74.48,74.48,74.01,74.02,5009.0,72.0583,72.0583,71.6036,71.6133,5009.0
2022-08-02 13:30:00,73.96,74.03,73.87,73.95,13348.0,71.5552,71.6229,71.4681,71.5455,13348.0
2022-08-02 14:00:00,74.06,74.33,73.98,74.32,10935.0,71.652,71.9132,71.5746,71.9035,10935.0
2022-08-02 14:30:00,74.36,74.45,74.0,74.0,11731.0,71.9422,72.0293,71.5939,71.5939,11731.0
2022-08-02 15:00:00,74.0,74.05,73.61,73.77,27972.0,71.5939,71.6423,71.2166,71.3714,27972.0
2022-08-02 15:30:00,73.74,73.87,73.39,73.45,67706.0,71.3424,71.4681,71.0038,71.0618,67706.0
2022-08-03 09:30:00,74.3,74.3,73.45,73.86,4929.0,71.8842,71.8842,71.0618,71.4585,4929.0
2022-08-03 10:00:00,73.67,74.03,73.4,73.94,10289.0,71.2747,71.6229,71.0134,71.5359,10289.0
2022-08-03 10:30:00,73.88,74.11,73.75,73.82,6059.0,71.4778,71.7003,71.3521,71.4198,6059.0
2022-08-03 11:00:00,73.82,74.12,73.72,74.06,14057.0,71.4198,71.71,71.323,71.652,14057.0
2022-08-03 11:30:00,74.06,74.31,74.01,74.26,11275.0,71.652,71.8938,71.6036,71.8455,11275.0
2022-08-03 12:00:00,74.15,74.25,74.1,74.19,5233.0,71.739,71.8358,71.6907,71.7777,5233.0
2022-08-03 12:30:00,74.18,74.67,74.09,74.56,11033.0,71.7681,72.2421,71.681,72.1357,11033.0
2022-08-03 13:00:00,74.55,74.7,74.45,74.53,14632.0,72.126,72.2712,72.0293,72.1067,14632.0
2022-08-03 13:30:00,74.53,74.69,74.46,74.53,6950.0,72.1067,72.2615,72.039,72.1067,6950.0
2022-08-03 14:00:00,74.5,74.97,74.42,74.95,19765.0,72.0777,72.5324,72.0003,72.513,19765.0
2022-08-03 14:30:00,74.94,75.32,74.94,75.29,20351.0,72.5034,72.871,72.5034,72.842,20351.0
2022-08-03 15:00:00,75.28,75.62,75.27,75.46,60443.0,72.8323,73.1612,72.8226,73.0065,60443.0
2022-08-03 15:30:00,75.47,75.69,75.11,75.15,69551.0,73.0161,73.229,72.6678,72.7065,69551.0
2022-08-04 09:30:00,78.0,78.54,76.6,77.25,65271.0,75.4639,75.9863,74.1094,74.7382,65271.0
2022-08-04 10:00:00,77.19,78.38,77.19,77.98,33626.0,74.6802,75.8315,74.6802,75.4445,33626.0
2022-08-04 10:30:00,77.98,78.17,77.19,77.42,30297.0,75.4445,75.6283,74.6802,74.9027,30297.0
2022-08-04 11:00:00,77.43,77.7,76.9,76.95,38121.0,74.9124,75.1736,74.3996,74.448,38121.0
2022-08-04 11:30:00,77.01,77.5,76.99,77.38,23886.0,74.5061,74.9801,74.4867,74.864,23886.0
2022-08-04 12:00:00,77.35,77.47,77.14,77.14,11951.0,74.835,74.9511,74.6318,74.6318,11951.0
2022-08-04 12:30:00,77.13,77.31,77.01,77.28,9797.0,74.6222,74.7963,74.5061,74.7673,9797.0
2022-08-04 13:00:00,77.28,77.43,77.2,77.2,15569.0,74.7673,74.9124,74.6899,74.6899,15569.0
2022-08-04 13:30:00,77.23,77.32,77.08,77.18,10544.0,74.7189,74.806,74.5738,74.6705,10544.0
2022-08-04 14:00:00,77.15,77.41,77.11,77.35,12141.0,74.6415,74.893,74.6028,74.835,12141.0
2022-08-04 14:30:00,77.32,77.35,76.86,77.01,11486.0,74.806,74.835,74.3609,74.5061,11486.0
2022-08-04 15:00:00,76.97,77.3,76.95,77.15,17390.0,74.4674,74.7866,74.448,74.6415,17390.0
2022-08-04 15:30:00,77.12,77.14,76.81,77.1,105528.0,74.6125,74.6318,74.3126,74.5931,105528.0
2022-08-05 09:30:00,76.89,77.37,76.59,77.31,46291.0,74.39,74.8543,74.0997,74.7963,46291.0
2022-08-05 10:00:00,77.39,78.32,77.37,77.97,30349.0,74.8737,75.7735,74.8543,75.4348,30349.0
2022-08-05 10:30:00,77.98,77.98,77.47,77.81,14844.0,75.4445,75.4445,74.9511,75.28,14844.0
2022-08-05 11:00:00,77.72,77.76,77.09,77.15,9930.0,75.193,75.2317,74.5835,74.6415,9930.0
2022-08-05 11:30:00,77.14,77.54,77.14,77.46,13549.0,74.6318,75.0188,74.6318,74.9414,13549.0
2022-08-05 12:00:00,77.47,77.7,77.45,77.51,12492.0,74.9511,75.1736,74.9317,74.9898,12492.0
2022-08-05 12:30:00,77.5,77.53,77.34,77.39,11341.0,74.9801,75.0091,74.8253,74.8737,11341.0
2022-08-05 13:00:00,77.38,77.59,77.37,77.5,14153.0,74.864,75.0672,74.8543,74.9801,14153.0
2022-08-05 13:30:00,77.5,78.24,77.5,78.23,13949.0,74.9801,75.6961,74.9801,75.6864,13949.0
2022-08-05 14:00:00,78.22,78.22,77.71,77.73,12795.0,75.6767,75.6767,75.1833,75.2026,12795.0
2022-08-05 14:30:00,77.65,77.84,77.6,77.62,12949.0,75.1252,75.3091,75.0769,75.0962,12949.0
2022-08-05 15:00:00,77.66,77.96,77.58,77.85,12925.0,75.1349,75.4252,75.0575,75.3187,12925.0
2022-08-05 15:30:00,77.86,78.41,77.86,78.34,102440.0,75.3284,75.8605,75.3284,75.7928,102440.0
2022-08-08 09:30:00,79.08,79.7,78.99,79.35,26620.0,76.5087,77.1086,76.4217,76.77,26620.0
2022-08-08 10:00:00,79.45,79.88,79.26,79.81,35553.0,76.8667,77.2827,76.6829,77.215,35553.0
2022-08-08 10:30:00,79.83,80.09,79.66,79.7,42698.0,77.2344,77.4859,77.0699,77.1086,42698.0
2022-08-08 11:00:00,79.74,79.78,79.29,79.4,22620.0,77.1473,77.186,76.7119,76.8183,22620.0
2022-08-08 11:30:00,79.35,79.37,78.8,79.07,18684.0,76.77,76.7893,76.2379,76.4991,18684.0
2022-08-08 12:00:00,79.13,79.16,78.72,78.97,18970.0,76.5571,76.5861,76.1605,76.4023,18970.0
2022-08-08 12:30:00,79.03,79.1,78.79,78.95,13179.0,76.4604,76.5281,76.2282,76.383,13179.0
2022-08-08 13:00:00,78.91,79.25,78.9,79.05,11344.0,76.3443,76.6732,76.3346,76.4797,11344.0
2022-08-08 13:30:00,79.03,79.15,78.94,79.15,12115.0,76.4604,76.5765,76.3733,76.5765,12115.0
2022-08-08 14:00:00,79.15,79.15,78.85,78.85,13153.0,76.5765,76.5765,76.2862,76.2862,13153.0
2022-08-08 14:30:00,78.91,79.11,78.8,78.87,42347.0,76.3443,76.5378,76.2379,76.3056,42347.0
2022-08-08 15:00:00,78.88,78.98,78.63,78.69,17628.0,76.3153,76.412,76.0734,76.1314,17628.0
2022-08-08 15:30:00,78.65,79.0,78.55,78.87,69164.0,76.0927,76.4313,75.996,76.3056,69164.0
2022-08-09 09:30:00,78.73,79.32,78.1,78.71,25501.0,76.1701,76.7409,75.5606,76.1508,25501.0
2022-08-09 10:00:00,78.65,78.74,78.19,78.26,19226.0,76.0927,76.1798,75.6477,75.7154,19226.0
2022-08-09 10:30:00,78.34,78.52,78.3,78.42,11878.0,75.7928,75.967,75.7541,75.8702,11878.0
2022-08-09 11:00:00,78.4,78.54,78.13,78.32,9805.0,75.8509,75.9863,75.5896,75.7735,9805.0
2022-08-09 11:30:00,78.3,78.3,78.06,78.08,9468.0,75.7541,75.7541,75.5219,75.5413,9468.0
2022-08-09 12:00:00,78.08,78.15,77.79,77.79,11042.0,75.5413,75.609,75.2607,75.2607,11042.0
2022-08-09 12:30:00,77.79,77.98,77.79,77.98,8213.0,75.2607,75.4445,75.2607,75.4445,8213.0
2022-08-09 13:00:00,78.0,78.05,77.84,77.91,7163.0,75.4639,75.5122,75.3091,75.3768,7163.0
2022-08-09 13:30:00,77.91,77.91,77.73,77.81,33409.0,75.3768,75.3768,75.2026,75.28,33409.0
2022-08-09 14:00:00,77.81,77.86,77.46,77.54,34280.0,75.28,75.3284,74.9414,75.0188,34280.0
2022-08-09 14:30:00,77.52,77.68,77.52,77.6,11046.0,74.9995,75.1543,74.9995,75.0769,11046.0
2022-08-09 15:00:00,77.6,77.64,77.41,77.54,12258.0,75.0769,75.1156,74.893,75.0188,12258.0
2022-08-09 15:30:00,77.52,78.07,77.26,78.02,63091.0,74.9995,75.5316,74.7479,75.4832,63091.0
2022-08-10 09:30:00,80.11,80.96,79.74,80.39,19988.0,77.5053,78.3276,77.1473,77.7762,19988.0
2022-08-10 10:00:00,80.46,80.88,80.32,80.88,8851.0,77.8439,78.2502,77.7084,78.2502,8851.0
2022-08-10 10:30:00,80.88,81.16,80.8,81.02,8648.0,78.2502,78.5211,78.1728,78.3857,8648.0
2022-08-10 11:00:00,81.08,81.21,80.79,80.81,13033.0,78.4437,78.5695,78.1631,78.1825,13033.0
2022-08-10 11:30:00,80.75,80.98,80.62,80.81,9981.0,78.1244,78.347,77.9987,78.1825,9981.0
2022-08-10 12:00:00,80.84,80.84,80.47,80.77,8189.0,78.2115,78.2115,77.8536,78.1438,8189.0
2022-08-10 12:30:00,80.87,81.1,80.81,81.05,12461.0,78.2405,78.4631,78.1825,78.4147,12461.0
2022-08-10 13:00:00,81.06,81.28,81.03,81.13,11758.0,78.4244,78.6372,78.3953,78.4921,11758.0
2022-08-10 13:30:00,81.18,81.36,81.09,81.23,11662.0,78.5405,78.7146,78.4534,78.5888,11662.0
2022-08-10 14:00:00,81.2,81.55,81.15,81.55,27750.0,78.5598,78.8984,78.5114,78.8984,27750.0
2022-08-10 14:30:00,81.57,81.78,81.39,81.46,21360.0,78.9178,79.121,78.7436,78.8114,21360.0
2022-08-10 15:00:00,81.41,81.49,81.31,81.49,14605.0,78.763,78.8404,78.6662,78.8404,14605.0
2022-08-10 15:30:00,81.48,81.59,81.32,81.48,62562.0,78.8307,78.9371,78.6759,78.8307,62562.0
2022-08-11 09:30:00,81.95,82.86,81.62,82.79,27156.0,79.2854,80.1658,78.9662,80.0981,27156.0
2022-08-11 10:00:00,82.79,83.48,82.77,83.37,23501.0,80.0981,80.7657,80.0788,80.6593,23501.0
2022-08-11 10:30:00,83.43,83.51,82.61,82.62,16921.0,80.7173,80.7947,79.924,79.9336,16921.0
2022-08-11 11:00:00,82.66,82.7,82.17,82.27,68431.0,79.9723,80.011,79.4983,79.595,68431.0
2022-08-11 11:30:00,82.17,82.25,81.75,82.16,37676.0,79.4983,79.5757,79.0919,79.4886,37676.0
2022-08-11 12:00:00,82.09,82.17,81.88,82.11,7718.0,79.4209,79.4983,79.2177,79.4402,7718.0
2022-08-11 12:30:00,82.18,82.29,82.07,82.22,6430.0,79.508,79.6144,79.4015,79.5467,6430.0
2022-08-11 13:00:00,82.22,82.22,82.12,82.17,5117.0,79.5467,79.5467,79.4499,79.4983,5117.0
2022-08-11 13:30:00,82.15,82.34,82.0,82.1,10175.0,79.4789,79.6628,79.3338,79.4306,10175.0
2022-08-11 14:00:00,82.09,82.12,81.92,82.0,8145.0,79.4209,79.4499,79.2564,79.3338,8145.0
2022-08-11 14:30:00,81.76,81.82,81.31,81.42,8219.0,79.1016,79.1597,78.6662,78.7727,8219.0
2022-08-11 15:00:00,81.4,81.74,81.29,81.73,14783.0,78.7533,79.0823,78.6469,79.0726,14783.0
2022-08-11 15:30:00,81.75,82.01,81.68,81.72,63331.0,79.0919,79.3435,79.0242,79.0629,63331.0
2022-08-12 09:30:00,81.73,82.24,81.63,82.17,5354.0,79.0726,79.566,78.9758,79.4983,5354.0
2022-08-12 10:00:00,82.0,82.21,81.89,82.0,3100.0,79.3338,79.537,79.2274,79.3338,3100.0
2022-08-12 10:30:00,82.07,82.15,81.94,82.15,5064.0,79.4015,79.4789,79.2758,79.4789,5064.0
2022-08-12 11:00:00,82.15,82.58,82.14,82.42,14905.0,79.4789,79.8949,79.4693,79.7401,14905.0
2022-08-12 11:30:00,82.4,82.57,82.33,82.33,5419.0,79.7208,79.8853,79.6531,79.6531,5419.0
2022-08-12 12:00:00,82.28,82.76,82.27,82.55,15704.0,79.6047,80.0691,79.595,79.8659,15704.0
2022-08-12 12:30:00,82.54,82.71,82.5,82.71,7482.0,79.8562,80.0207,79.8175,80.0207,7482.0
2022-08-12 13:00:00,82.72,82.83,82.67,82.77,6909.0,80.0304,80.1368,79.982,80.0788,6909.0
2022-08-12 13:30:00,82.71,82.9,82.59,82.76,8742.0,80.0207,80.2045,79.9046,80.0691,8742.0
2022-08-12 14:00:00,82.82,82.87,82.67,82.7,6581.0,80.1271,80.1755,79.982,80.011,6581.0
2022-08-12 14:30:00,82.73,82.95,82.68,82.68,7831.0,80.0401,80.2529,79.9917,79.9917,7831.0
2022-08-12 15:00:00,82.69,82.95,82.69,82.8,10294.0,80.0014,80.2529,80.0014,80.1078,10294.0
2022-08-12 15:30:00,82.82,83.21,82.72,83.16,45675.0,80.1271,80.5045,80.0304,80.4561,45675.0
2022-08-15 09:30:00,82.19,82.74,82.19,82.74,6453.0,79.5176,80.0497,79.5176,80.0497,6453.0
2022-08-15 10:00:00,82.84,82.92,82.15,82.15,3742.0,80.1465,80.2239,79.4789,79.4789,3742.0
2022-08-15 10:30:00,82.32,82.49,82.15,82.29,5251.0,79.6434,79.8079,79.4789,79.6144,5251.0
2022-08-15 11:00:00,82.29,82.49,82.07,82.15,9490.0,79.6144,79.8079,79.4015,79.4789,9490.0
2022-08-15 11:30:00,82.23,82.98,82.22,82.92,13946.0,79.5563,80.2819,79.5467,80.2239,13946.0
2022-08-15 12:00:00,82.93,83.14,82.87,82.97,5941.0,80.2336,80.4367,80.1755,80.2723,5941.0
2022-08-15 12:30:00,83.0,83.06,82.79,82.89,3239.0,80.3013,80.3593,80.0981,80.1949,3239.0
2022-08-15 13:00:00,82.89,82.93,82.76,82.83,7401.0,80.1949,80.2336,80.0691,80.1368,7401.0
2022-08-15 13:30:00,82.87,82.87,82.58,82.61,5496.0,80.1755,80.1755,79.8949,79.924,5496.0
2022-08-15 14:00:00,82.64,82.64,82.38,82.45,4747.0,79.953,79.953,79.7014,79.7692,4747.0
2022-08-15 14:30:00,82.51,82.88,82.5,82.88,9200.0,79.8272,80.1852,79.8175,80.1852,9200.0
2022-08-15 15:00:00,82.91,83.01,82.87,83.01,10213.0,80.2142,80.311,80.1755,80.311,10213.0
2022-08-15 15:30:00,83.0,83.22,82.82,82.89,69044.0,80.3013,80.5141,80.1271,80.1949,69044.0
2022-08-16 09:30:00,82.5,82.74,82.14,82.72,6017.0,79.8175,80.0497,79.4693,80.0304,6017.0
2022-08-16 10:00:00,82.71,82.71,82.47,82.49,4068.0,80.0207,80.0207,79.7885,79.8079,4068.0
2022-08-16 10:30:00,82.45,82.48,82.24,82.36,5828.0,79.7692,79.7982,79.566,79.6821,5828.0
2022-08-16 11:00:00,82.41,83.13,82.36,83.06,12865.0,79.7305,80.4271,79.6821,80.3593,12865.0
2022-08-16 11:30:00,83.11,83.27,83.06,83.17,8866.0,80.4077,80.5625,80.3593,80.4658,8866.0
2022-08-16 12:00:00,83.17,83.2,82.92,82.93,5713.0,80.4658,80.4948,80.2239,80.2336,5713.0
2022-08-16 12:30:00,82.93,83.03,82.85,82.93,4169.0,80.2336,80.3303,80.1562,80.2336,4169.0
2022-08-16 13:00:00,82.95,83.18,82.95,83.14,9508.0,80.2529,80.4754,80.2529,80.4367,9508.0
2022-08-16 13:30:00,83.15,83.28,83.13,83.25,10378.0,80.4464,80.5722,80.4271,80.5432,10378.0
2022-08-16 14:00:00,83.22,83.4,83.19,83.38,21883.0,80.5141,80.6883,80.4851,80.6689,21883.0
2022-08-16 14:30:00,83.35,83.38,82.92,83.14,16093.0,80.6399,80.6689,80.2239,80.4367,16093.0
2022-08-16 15:00:00,83.12,83.27,83.01,83.26,12140.0,80.4174,80.5625,80.311,80.5528,12140.0
2022-08-16 15:30:00,83.25,83.5,83.23,83.33,61387.0,80.5432,80.785,80.5238,80.6206,61387.0
2022-08-17 09:30:00,82.5,82.51,81.88,82.47,5241.0,79.8175,79.8272,79.2177,79.7885,5241.0
2022-08-17 10:00:00,82.44,82.44,82.15,82.16,2453.0,79.7595,79.7595,79.4789,79.4886,2453.0
2022-08-17 10:30:00,82.2,82.21,81.83,81.89,4928.0,79.5273,79.537,79.1693,79.2274,4928.0
2022-08-17 11:00:00,81.83,82.1,81.82,81.93,5396.0,79.1693,79.4306,79.1597,79.2661,5396.0
2022-08-17 11:30:00,81.92,81.97,81.63,81.64,14290.0,79.2564,79.3048,78.9758,78.9855,14290.0
2022-08-17 12:00:00,81.69,81.78,81.58,81.69,2913.0,79.0339,79.121,78.9275,79.0339,2913.0
2022-08-17 12:30:00,81.76,81.93,81.71,81.87,3629.0,79.1016,79.2661,79.0532,79.208,3629.0
2022-08-17 13:00:00,81.83,81.83,81.66,81.77,7321.0,79.1693,79.1693,79.0049,79.1113,7321.0
2022-08-17 13:30:00,81.82,82.03,81.69,81.92,7446.0,79.1597,79.3628,79.0339,79.2564,7446.0
2022-08-17 14:00:00,82.03,82.46,82.03,82.45,4131.0,79.3628,79.7788,79.3628,79.7692,4131.0
2022-08-17 14:30:00,82.44,82.55,82.18,82.18,4126.0,79.7595,79.8659,79.508,79.508,4126.0
2022-08-17 15:00:00,82.21,82.27,81.99,82.12,4314.0,79.537,79.595,79.3241,79.4499,4314.0
2022-08-17 15:30:00,82.1,82.28,82.03,82.14,29628.0,79.4306,79.6047,79.3628,79.4693,29628.0
2022-08-18 09:30:00,81.8,82.22,81.54,81.92,8543.0,79.1403,79.5467,78.8888,79.2564,8543.0
2022-08-18 10:00:00,81.92,82.05,81.78,82.05,4748.0,79.2564,79.3822,79.121,79.3822,4748.0
2022-08-18 10:30:00,82.08,82.57,82.08,82.32,5061.0,79.4112,79.8853,79.4112,79.6434,5061.0
2022-08-18 11:00:00,82.34,82.43,82.17,82.37,7841.0,79.6628,79.7498,79.4983,79.6918,7841.0
2022-08-18 11:30:00,82.39,82.63,82.32,82.44,5311.0,79.7111,79.9433,79.6434,79.7595,5311.0
2022-08-18 12:00:00,82.5,82.5,82.23,82.28,2764.0,79.8175,79.8175,79.5563,79.6047,2764.0
2022-08-18 12:30:00,82.3,82.32,82.09,82.17,2963.0,79.6241,79.6434,79.4209,79.4983,2963.0
2022-08-18 13:00:00,82.16,82.43,82.16,82.31,2915.0,79.4886,79.7498,79.4886,79.6337,2915.0
2022-08-18 13:30:00,82.34,82.48,82.3,82.31,5059.0,79.6628,79.7982,79.6241,79.6337,5059.0
2022-08-18 14:00:00,82.32,82.48,82.31,82.35,5385.0,79.6434,79.7982,79.6337,79.6724,5385.0
2022-08-18 14:30:00,82.33,82.48,82.25,82.4,6658.0,79.6531,79.7982,79.5757,79.7208,6658.0
2022-08-18 15:00:00,82.39,82.7,82.39,82.7,10474.0,79.7111,80.011,79.7111,80.011,10474.0
2022-08-18 15:30:00,82.7,82.72,82.43,82.65,59963.0,80.011,80.0304,79.7498,79.9627,59963.0
2022-08-19 09:30:00,81.7,81.7,81.03,81.17,3911.0,79.0436,79.0436,78.3953,78.5308,3911.0
2022-08-19 10:00:00,81.28,81.36,80.97,81.17,4268.0,78.6372,78.7146,78.3373,78.5308,4268.0
2022-08-19 10:30:00,81.22,81.33,80.47,80.49,10658.0,78.5792,78.6856,77.8536,77.8729,10658.0
2022-08-19 11:00:00,80.45,80.46,80.16,80.37,13991.0,77.8342,77.8439,77.5536,77.7568,13991.0
2022-08-19 11:30:00,80.44,80.54,80.35,80.48,10375.0,77.8245,77.9213,77.7375,77.8632,10375.0
2022-08-19 12:00:00,80.47,80.58,80.28,80.31,6649.0,77.8536,77.96,77.6697,77.6988,6649.0
2022-08-19 12:30:00,80.3,80.55,80.3,80.5,6529.0,77.6891,77.931,77.6891,77.8826,6529.0
2022-08-19 13:00:00,80.5,80.5,80.28,80.31,6012.0,77.8826,77.8826,77.6697,77.6988,6012.0
2022-08-19 13:30:00,80.22,80.54,80.22,80.52,6562.0,77.6117,77.9213,77.6117,77.9019,6562.0
2022-08-19 14:00:00,80.46,80.72,80.46,80.72,4790.0,77.8439,78.0954,77.8439,78.0954,4790.0
2022-08-19 14:30:00,80.69,80.75,80.62,80.68,5200.0,78.0664,78.1244,77.9987,78.0567,5200.0
2022-08-19 15:00:00,80.67,80.85,80.53,80.85,7203.0,78.047,78.2212,77.9116,78.2212,7203.0
2022-08-19 15:30:00,80.87,80.98,80.7,80.81,35765.0,78.2405,78.347,78.0761,78.1825,35765.0
2022-08-22 09:30:00,79.49,79.58,78.79,79.58,15964.0,76.9054,76.9925,76.2282,76.9925,15964.0
2022-08-22 10:00:00,79.52,79.53,78.89,78.89,11503.0,76.9344,76.9441,76.3249,76.3249,11503.0
2022-08-22 10:30:00,78.97,79.11,78.88,78.94,6501.0,76.4023,76.5378,76.3153,76.3733,6501.0
2022-08-22 11:00:00,78.88,79.21,78.81,78.81,22640.0,76.3153,76.6345,76.2475,76.2475,22640.0
2022-08-22 11:30:00,78.74,78.82,78.58,78.59,8540.0,76.1798,76.2572,76.025,76.0347,8540.0
2022-08-22 12:00:00,78.58,78.65,78.42,78.42,7827.0,76.025,76.0927,75.8702,75.8702,7827.0
2022-08-22 12:30:00,78.38,78.48,78.24,78.32,5192.0,75.8315,75.9283,75.6961,75.7735,5192.0
2022-08-22 13:00:00,78.25,78.28,78.04,78.04,6148.0,75.7057,75.7348,75.5026,75.5026,6148.0
2022-08-22 13:30:00,78.02,78.06,77.76,77.81,7004.0,75.4832,75.5219,75.2317,75.28,7004.0
2022-08-22 14:00:00,77.84,78.13,77.84,78.06,9697.0,75.3091,75.5896,75.3091,75.5219,9697.0
2022-08-22 14:30:00,78.06,78.29,78.02,78.29,10114.0,75.5219,75.7444,75.4832,75.7444,10114.0
2022-08-22 15:00:00,78.32,78.4,78.19,78.19,6436.0,75.7735,75.8509,75.6477,75.6477,6436.0
2022-08-22 15:30:00,78.16,78.29,77.9,78.11,31539.0,75.6187,75.7444,75.3671,75.5703,31539.0
2022-08-23 09:30:00,78.11,78.68,77.77,78.67,3624.0,75.5703,76.1218,75.2413,76.1121,3624.0
2022-08-23 10:00:00,78.57,78.99,78.57,78.59,3396.0,76.0153,76.4217,76.0153,76.0347,3396.0
2022-08-23 10:30:00,78.63,78.73,78.36,78.36,4067.0,76.0734,76.1701,75.8122,75.8122,4067.0
2022-08-23 11:00:00,78.29,78.39,78.2,78.26,3128.0,75.7444,75.8412,75.6574,75.7154,3128.0
2022-08-23 11:30:00,78.19,78.36,78.13,78.25,4173.0,75.6477,75.8122,75.5896,75.7057,4173.0
2022-08-23 12:00:00,78.2,78.26,77.94,78.02,3283.0,75.6574,75.7154,75.4058,75.4832,3283.0
2022-08-23 12:30:00,77.98,78.22,77.98,78.08,3791.0,75.4445,75.6767,75.4445,75.5413,3791.0
2022-08-23 13:00:00,78.12,78.13,77.89,77.93,5509.0,75.58,75.5896,75.3574,75.3961,5509.0
2022-08-23 13:30:00,77.93,77.93,77.58,77.58,2097.0,75.3961,75.3961,75.0575,75.0575,2097.0
2022-08-23 14:00:00,77.6,77.84,77.58,77.81,3786.0,75.0769,75.3091,75.0575,75.28,3786.0
2022-08-23 14:30:00,77.8,77.81,77.66,77.73,5092.0,75.2704,75.28,75.1349,75.2026,5092.0
2022-08-23 15:00:00,77.77,78.0,77.74,77.96,6201.0,75.2413,75.4639,75.2123,75.4252,6201.0
2022-08-23 15:30:00,77.9,77.9,77.53,77.74,48608.0,75.3671,75.3671,75.0091,75.2123,48608.0
2022-08-24 09:30:00,78.15,78.15,77.46,77.78,4837.0,75.609,75.609,74.9414,75.251,4837.0
2022-08-24 10:00:00,77.86,77.95,77.46,77.94,5765.0,75.3284,75.4155,74.9414,75.4058,5765.0
2022-08-24 10:30:00,77.9,77.96,77.69,77.88,4533.0,75.3671,75.4252,75.1639,75.3478,4533.0
2022-08-24 11:00:00,77.9,78.31,77.82,78.25,5698.0,75.3671,75.7638,75.2897,75.7057,5698.0
2022-08-24 11:30:00,78.17,78.21,78.1,78.14,2379.0,75.6283,75.667,75.5606,75.5993,2379.0
2022-08-24 12:00:00,78.14,78.25,77.94,77.95,4337.0,75.5993,75.7057,75.4058,75.4155,4337.0
2022-08-24 12:30:00,77.93,77.95,77.62,77.73,3244.0,75.3961,75.4155,75.0962,75.2026,3244.0
2022-08-24 13:00:00,77.73,77.94,77.58,77.59,5598.0,75.2026,75.4058,75.0575,75.0672,5598.0
2022-08-24 13:30:00,77.58,77.65,77.5,77.61,3822.0,75.0575,75.1252,74.9801,75.0865,3822.0
2022-08-24 14:00:00,77.67,77.73,77.58,77.63,4508.0,75.1446,75.2026,75.0575,75.1059,4508.0
2022-08-24 14:30:00,77.61,77.72,77.54,77.67,10645.0,75.0865,75.193,75.0188,75.1446,10645.0
2022-08-24 15:00:00,77.65,77.83,77.65,77.7,5981.0,75.1252,75.2994,75.1252,75.1736,5981.0
2022-08-24 15:30:00,77.76,77.9,77.59,77.64,37198.0,75.2317,75.3671,75.0672,75.1156,37198.0
2022-08-25 09:30:00,78.0,78.7,77.9,78.7,2271.0,75.4639,76.1411,75.3671,76.1411,2271.0
2022-08-25 10:00:00,78.84,79.1,78.7,79.1,3448.0,76.2766,76.5281,76.1411,76.5281,3448.0
2022-08-25 10:30:00,79.17,79.17,78.69,78.87,4630.0,76.5958,76.5958,76.1314,76.3056,4630.0
2022-08-25 11:00:00,78.85,78.86,78.31,78.51,9912.0,76.2862,76.2959,75.7638,75.9573,9912.0
2022-08-25 11:30:00,78.46,78.61,78.42,78.51,7692.0,75.9089,76.054,75.8702,75.9573,7692.0
2022-08-25 12:00:00,78.51,78.51,78.23,78.23,2901.0,75.9573,75.9573,75.6864,75.6864,2901.0
2022-08-25 12:30:00,78.38,78.38,78.12,78.27,3892.0,75.8315,75.8315,75.58,75.7251,3892.0
2022-08-25 13:00:00,78.33,78.43,78.27,78.36,4098.0,75.7831,75.8799,75.7251,75.8122,4098.0
2022-08-25 13:30:00,78.36,78.62,78.36,78.62,12574.0,75.8122,76.0637,75.8122,76.0637,12574.0
2022-08-25 14:00:00,78.61,78.79,78.55,78.55,7555.0,76.054,76.2282,75.996,75.996,7555.0
2022-08-25 14:30:00,78.53,78.53,78.24,78.33,4295.0,75.9766,75.9766,75.6961,75.7831,4295.0
2022-08-25 15:00:00,78.33,78.45,78.23,78.39,9899.0,75.7831,75.8992,75.6864,75.8412,9899.0
2022-08-25 15:30:00,78.39,78.98,78.33,78.97,43806.0,75.8412,76.412,75.7831,76.4023,43806.0
2022-08-26 09:30:00,78.96,79.02,78.64,78.69,4187.0,76.3926,76.4507,76.0831,76.1314,4187.0
2022-08-26 10:00:00,78.36,78.72,77.98,78.18,4074.0,75.8122,76.1605,75.4445,75.638,4074.0
2022-08-26 10:30:00,77.67,77.67,77.13,77.21,5308.0,75.1446,75.1446,74.6222,74.6996,5308.0
2022-08-26 11:00:00,77.21,77.21,76.71,76.89,8227.0,74.6996,74.6996,74.2158,74.39,8227.0
2022-08-26 11:30:00,76.94,77.04,76.81,76.87,5498.0,74.4383,74.5351,74.3126,74.3706,5498.0
2022-08-26 12:00:00,76.85,76.92,76.38,76.49,13245.0,74.3513,74.419,73.8965,74.003,13245.0
2022-08-26 12:30:00,76.45,76.48,76.34,76.47,4554.0,73.9643,73.9933,73.8578,73.9836,4554.0
2022-08-26 13:00:00,76.43,76.5,76.39,76.42,4431.0,73.9449,74.0126,73.9062,73.9352,4431.0
2022-08-26 13:30:00,76.32,76.32,75.98,76.03,4871.0,73.8385,73.8385,73.5095,73.5579,4871.0
2022-08-26 14:00:00,76.07,76.08,75.83,75.87,8678.0,73.5966,73.6063,73.3644,73.4031,8678.0
2022-08-26 14:30:00,75.87,75.91,75.52,75.52,3218.0,73.4031,73.4418,73.0645,73.0645,3218.0
2022-08-26 15:00:00,75.45,75.57,75.28,75.45,11050.0,72.9968,73.1129,72.8323,72.9968,11050.0
2022-08-26 15:30:00,75.45,75.48,75.01,75.14,44456.0,72.9968,73.0258,72.5711,72.6969,44456.0
2022-08-29 09:30:00,74.44,74.9,74.04,74.87,5215.0,72.0196,72.4647,71.6326,72.4356,5215.0
2022-08-29 10:00:00,74.77,74.87,74.5,74.73,8429.0,72.3389,72.4356,72.0777,72.3002,8429.0
2022-08-29 10:30:00,74.64,74.64,73.99,74.03,7416.0,72.2131,72.2131,71.5842,71.6229,7416.0
2022-08-29 11:00:00,74.11,74.3,73.98,74.17,5787.0,71.7003,71.8842,71.5746,71.7584,5787.0
2022-08-29 11:30:00,74.19,74.39,74.11,74.38,4079.0,71.7777,71.9712,71.7003,71.9616,4079.0
2022-08-29 12:00:00,74.41,74.6,74.41,74.47,2560.0,71.9906,72.1744,71.9906,72.0486,2560.0
2022-08-29 12:30:00,74.45,74.77,74.36,74.68,6106.0,72.0293,72.3389,71.9422,72.2518,6106.0
2022-08-29 13:00:00,74.66,74.77,74.4,74.48,3503.0,72.2325,72.3389,71.9809,72.0583,3503.0
2022-08-29 13:30:00,74.54,74.93,74.53,74.85,4469.0,72.1164,72.4937,72.1067,72.4163,4469.0
2022-08-29 14:00:00,74.89,74.89,74.58,74.76,5881.0,72.455,72.455,72.1551,72.3292,5881.0
2022-08-29 14:30:00,74.74,74.97,74.65,74.86,11163.0,72.3099,72.5324,72.2228,72.426,11163.0
2022-08-29 15:00:00,74.91,75.07,74.85,74.93,7292.0,72.4743,72.6291,72.4163,72.4937,7292.0
2022-08-29 15:30:00,74.96,75.08,74.75,74.82,49027.0,72.5227,72.6388,72.3195,72.3873,49027.0
2022-08-30 09:30:00,75.18,75.18,74.19,74.3,4512.0,72.7356,72.7356,71.7777,71.8842,4512.0
2022-08-30 10:00:00,74.14,74.21,73.89,74.08,9391.0,71.7294,71.7971,71.4875,71.6713,9391.0
2022-08-30 10:30:00,74.06,74.17,73.29,73.71,14584.0,71.652,71.7584,70.907,71.3134,14584.0
2022-08-30 11:00:00,73.79,73.97,73.6,73.92,12396.0,71.3908,71.5649,71.2069,71.5165,12396.0
2022-08-30 11:30:00,74.04,74.16,73.82,74.06,4448.0,71.6326,71.7487,71.4198,71.652,4448.0
2022-08-30 12:00:00,74.09,74.26,73.91,74.0,3679.0,71.681,71.8455,71.5068,71.5939,3679.0
2022-08-30 12:30:00,74.06,74.06,73.78,73.94,9544.0,71.652,71.652,71.3811,71.5359,9544.0
2022-08-30 13:00:00,73.93,73.98,73.56,73.71,5119.0,71.5262,71.5746,71.1682,71.3134,5119.0
2022-08-30 13:30:00,73.7,73.85,73.52,73.75,7178.0,71.3037,71.4488,71.1295,71.3521,7178.0
2022-08-30 14:00:00,73.78,73.95,73.69,73.69,5751.0,71.3811,71.5455,71.294,71.294,5751.0
2022-08-30 14:30:00,73.68,73.91,73.61,73.77,12965.0,71.2843,71.5068,71.2166,71.3714,12965.0
2022-08-30 15:00:00,73.78,74.15,73.78,73.99,9912.0,71.3811,71.739,71.3811,71.5842,9912.0
2022-08-30 15:30:00,73.97,74.14,73.69,73.88,41877.0,71.5649,71.7294,71.294,71.4778,41877.0
2022-08-31 09:30:00,74.14,74.38,73.48,73.59,5314.0,71.7294,71.9616,71.0908,71.1973,5314.0
2022-08-31 10:00:00,73.24,73.52,73.08,73.08,2890.0,70.8586,71.1295,70.7038,70.7038,2890.0
2022-08-31 10:30:00,73.05,73.5,73.05,73.28,1449.0,70.6748,71.1102,70.6748,70.8973,1449.0
2022-08-31 11:00:00,73.15,73.19,72.95,73.08,3691.0,70.7716,70.8103,70.5781,70.7038,3691.0
2022-08-31 11:30:00,73.08,73.29,72.94,73.29,5677.0,70.7038,70.907,70.5684,70.907,5677.0
2022-08-31 12:00:00,73.23,73.33,73.12,73.13,2806.0,70.849,70.9457,70.7425,70.7522,2806.0
2022-08-31 12:30:00,73.14,73.23,72.95,73.03,3547.0,70.7619,70.849,70.5781,70.6555,3547.0
2022-08-31 13:00:00,73.01,73.13,72.81,72.86,5866.0,70.6361,70.7522,70.4426,70.491,5866.0
2022-08-31 13:30:00,72.82,72.88,72.62,72.72,4386.0,70.4523,70.5103,70.2588,70.3555,4386.0
2022-08-31 14:00:00,72.73,72.88,72.64,72.73,7214.0,70.3652,70.5103,70.2781,70.3652,7214.0
2022-08-31 14:30:00,72.68,72.73,72.4,72.5,6058.0,70.3168,70.3652,70.0459,70.1427,6058.0
2022-08-31 15:00:00,72.49,72.93,72.46,72.54,10874.0,70.133,70.5587,70.104,70.1814,10874.0
2022-08-31 15:30:00,72.54,72.94,72.46,72.53,42666.0,70.1814,70.5684,70.104,70.1717,42666.0
2022-09-01 09:30:00,71.92,71.95,71.51,71.84,4599.0,69.8347,69.8638,69.4366,69.757,4599.0
2022-09-01 10:00:00,71.83,72.05,71.31,71.89,11094.0,69.7473,69.9609,69.2424,69.8056,11094.0
2022-09-01 10:30:00,71.9,71.9,71.47,71.53,7009.0,69.8153,69.8153,69.3978,69.456,7009.0
2022-09-01 11:00:00,71.49,71.7,71.43,71.48,11540.0,69.4172,69.6211,69.3589,69.4075,11540.0
2022-09-01 11:30:00,71.54,71.92,71.54,71.62,9231.0,69.4657,69.8347,69.4657,69.5434,9231.0
2022-09-01 12:00:00,71.68,71.8,71.54,71.56,9388.0,69.6017,69.7182,69.4657,69.4852,9388.0
2022-09-01 12:30:00,71.56,71.66,71.46,71.54,7002.0,69.4852,69.5823,69.3881,69.4657,7002.0
2022-09-01 13:00:00,71.49,72.0,71.47,72.0,14109.0,69.4172,69.9124,69.3978,69.9124,14109.0
2022-09-01 13:30:00,72.02,72.17,71.85,71.92,4940.0,69.9318,70.0775,69.7667,69.8347,4940.0
2022-09-01 14:00:00,71.94,72.37,71.9,72.31,9473.0,69.8541,70.2717,69.8153,70.2134,9473.0
2022-09-01 14:30:00,72.4,72.5,72.21,72.3,6955.0,70.3008,70.3979,70.1163,70.2037,6955.0
2022-09-01 15:00:00,72.35,72.5,72.09,72.09,8684.0,70.2522,70.3979,69.9998,69.9998,8684.0
2022-09-01 15:30:00,72.09,72.6,71.98,72.52,37389.0,69.9998,70.495,69.893,70.4173,37389.0
2022-09-02 09:30:00,73.5,73.92,73.0,73.01,16532.0,71.3689,71.7767,70.8834,70.8931,16532.0
2022-09-02 10:00:00,72.87,73.4,72.69,73.37,11633.0,70.7572,71.2718,70.5824,71.2427,11633.0
2022-09-02 10:30:00,73.46,73.69,73.46,73.48,3422.0,71.3301,71.5534,71.3301,71.3495,3422.0
2022-09-02 11:00:00,73.6,73.75,73.49,73.68,3189.0,71.466,71.6117,71.3592,71.5437,3189.0
2022-09-02 11:30:00,73.75,73.97,73.63,73.95,3816.0,71.6117,71.8253,71.4951,71.8059,3816.0
2022-09-02 12:00:00,74.0,74.05,73.49,73.49,12773.0,71.8544,71.903,71.3592,71.3592,12773.0
2022-09-02 12:30:00,73.45,73.56,72.95,73.07,4582.0,71.3204,71.4272,70.8349,70.9514,4582.0
2022-09-02 13:00:00,73.06,73.06,72.38,72.42,5183.0,70.9417,70.9417,70.2814,70.3202,5183.0
2022-09-02 13:30:00,72.37,72.54,72.22,72.28,3133.0,70.2717,70.4367,70.126,70.1843,3133.0
2022-09-02 14:00:00,72.36,72.48,72.24,72.44,4457.0,70.262,70.3785,70.1454,70.3396,4457.0
2022-09-02 14:30:00,72.42,72.59,72.17,72.17,4387.0,70.3202,70.4853,70.0775,70.0775,4387.0
2022-09-02 15:00:00,72.2,72.4,71.99,72.17,7144.0,70.1066,70.3008,69.9027,70.0775,7144.0
2022-09-02 15:30:00,72.11,72.19,71.6,71.98,49032.0,70.0192,70.0969,69.524,69.893,49032.0
2022-09-06 09:30:00,72.33,72.33,71.49,71.56,5792.0,70.2328,70.2328,69.4172,69.4852,5792.0
2022-09-06 10:00:00,71.55,71.56,71.07,71.53,9191.0,69.4754,69.4852,69.0094,69.456,9191.0
2022-09-06 10:30:00,71.56,71.98,71.31,71.92,16771.0,69.4852,69.893,69.2424,69.8347,16771.0
2022-09-06 11:00:00,71.94,72.18,71.66,71.66,6613.0,69.8541,70.0872,69.5823,69.5823,6613.0
2022-09-06 11:30:00,71.81,72.28,71.76,72.17,5362.0,69.7279,70.1843,69.6794,70.0775,5362.0
2022-09-06 12:00:00,72.17,72.25,71.72,71.93,6074.0,70.0775,70.1551,69.6405,69.8444,6074.0
2022-09-06 12:30:00,71.93,72.11,71.85,72.05,4379.0,69.8444,70.0192,69.7667,69.9609,4379.0
2022-09-06 13:00:00,72.03,72.03,71.62,71.64,6335.0,69.9415,69.9415,69.5434,69.5628,6335.0
2022-09-06 13:30:00,71.75,71.8,71.6,71.74,4204.0,69.6696,69.7182,69.524,69.6599,4204.0
2022-09-06 14:00:00,71.76,72.0,71.67,71.83,4206.0,69.6794,69.9124,69.592,69.7473,4206.0
2022-09-06 14:30:00,71.8,71.82,71.59,71.62,5970.0,69.7182,69.7376,69.5143,69.5434,5970.0
2022-09-06 15:00:00,71.66,71.91,71.59,71.83,7033.0,69.5823,69.825,69.5143,69.7473,7033.0
2022-09-06 15:30:00,71.75,72.06,71.51,72.02,33192.0,69.6696,69.9707,69.4366,69.9318,33192.0
2022-09-07 09:30:00,71.48,72.84,71.33,72.58,10336.0,69.4075,70.728,69.2618,70.4756,10336.0
2022-09-07 10:00:00,72.56,72.76,72.25,72.34,5221.0,70.4562,70.6504,70.1551,70.2425,5221.0
2022-09-07 10:30:00,72.45,72.56,72.25,72.45,3550.0,70.3493,70.4562,70.1551,70.3493,3550.0
2022-09-07 11:00:00,72.42,72.86,72.42,72.67,5333.0,70.3202,70.7475,70.3202,70.563,5333.0
2022-09-07 11:30:00,72.75,72.75,72.53,72.55,4276.0,70.6407,70.6407,70.427,70.4464,4276.0
2022-09-07 12:00:00,72.59,72.62,72.3,72.53,3937.0,70.4853,70.5144,70.2037,70.427,3937.0
2022-09-07 12:30:00,72.5,72.85,72.49,72.8,3307.0,70.3979,70.7378,70.3882,70.6892,3307.0
2022-09-07 13:00:00,72.85,72.91,72.76,72.76,11967.0,70.7378,70.796,70.6504,70.6504,11967.0
2022-09-07 13:30:00,72.86,73.1,72.79,73.01,15183.0,70.7475,70.9805,70.6795,70.8931,15183.0
2022-09-07 14:00:00,73.04,73.29,73.04,73.26,26996.0,70.9222,71.165,70.9222,71.1359,26996.0
2022-09-07 14:30:00,73.36,73.51,73.31,73.48,22458.0,71.233,71.3786,71.1844,71.3495,22458.0
2022-09-07 15:00:00,73.47,73.72,73.33,73.69,9369.0,71.3398,71.5825,71.2038,71.5534,9369.0
2022-09-07 15:30:00,73.69,73.71,73.46,73.58,34577.0,71.5534,71.5728,71.3301,71.4466,34577.0
2022-09-08 09:30:00,72.65,73.04,72.46,72.85,24491.0,70.5435,70.9222,70.3591,70.7378,24491.0
2022-09-08 10:00:00,72.84,73.06,72.43,72.96,5614.0,70.728,70.9417,70.3299,70.8446,5614.0
2022-09-08 10:30:00,72.96,73.39,72.87,73.32,29734.0,70.8446,71.2621,70.7572,71.1941,29734.0
2022-09-08 11:00:00,73.46,73.57,73.37,73.39,3361.0,71.3301,71.4369,71.2427,71.2621,3361.0
2022-09-08 11:30:00,73.42,73.51,73.08,73.28,12072.0,71.2912,71.3786,70.9611,71.1553,12072.0
2022-09-08 12:00:00,73.18,73.18,72.46,72.67,6995.0,71.0582,71.0582,70.3591,70.563,6995.0
2022-09-08 12:30:00,72.7,73.13,72.7,73.05,4599.0,70.5921,71.0096,70.5921,70.932,4599.0
2022-09-08 13:00:00,73.08,73.51,72.91,73.46,7347.0,70.9611,71.3786,70.796,71.3301,7347.0
2022-09-08 13:30:00,73.41,73.6,73.27,73.55,15912.0,71.2815,71.466,71.1456,71.4175,15912.0
2022-09-08 14:00:00,73.56,73.59,73.43,73.44,12920.0,71.4272,71.4563,71.3009,71.3106,12920.0
2022-09-08 14:30:00,73.44,73.63,73.25,73.45,8134.0,71.3106,71.4951,71.1262,71.3204,8134.0
2022-09-08 15:00:00,73.49,73.69,73.29,73.66,12535.0,71.3592,71.5534,71.165,71.5243,12535.0
2022-09-08 15:30:00,73.6,73.85,73.23,73.82,30536.0,71.466,71.7088,71.1067,71.6796,30536.0
2022-09-09 09:30:00,74.69,75.24,74.26,74.6,3821.0,72.5244,73.0585,72.1069,72.437,3821.0
2022-09-09 10:00:00,74.8,75.3,74.66,75.13,12142.0,72.6312,73.1167,72.4953,72.9516,12142.0
2022-09-09 10:30:00,75.09,75.38,75.08,75.28,8354.0,72.9128,73.1944,72.9031,73.0973,8354.0
2022-09-09 11:00:00,75.38,75.54,75.33,75.52,23314.0,73.1944,73.3498,73.1458,73.3303,23314.0
2022-09-09 11:30:00,75.46,75.58,75.38,75.5,6829.0,73.2721,73.3886,73.1944,73.3109,6829.0
2022-09-09 12:00:00,75.49,75.51,75.31,75.4,23852.0,73.3012,73.3206,73.1264,73.2138,23852.0
2022-09-09 12:30:00,75.4,75.64,75.38,75.51,8052.0,73.2138,73.4469,73.1944,73.3206,8052.0
2022-09-09 13:00:00,75.54,75.72,75.47,75.65,4251.0,73.3498,73.5245,73.2818,73.4566,4251.0
2022-09-09 13:30:00,75.65,75.7,75.58,75.64,4185.0,73.4566,73.5051,73.3886,73.4469,4185.0
2022-09-09 14:00:00,75.6,75.81,75.49,75.81,26905.0,73.408,73.6119,73.3012,73.6119,26905.0
2022-09-09 14:30:00,75.75,75.88,75.73,75.77,6695.0,73.5537,73.6799,73.5342,73.5731,6695.0
2022-09-09 15:00:00,75.78,75.91,75.78,75.89,7926.0,73.5828,73.709,73.5828,73.6896,7926.0
2022-09-09 15:30:00,75.84,75.9,75.53,75.7,39076.0,73.6411,73.6993,73.34,73.5051,39076.0
2022-09-12 09:30:00,76.4,77.56,76.4,77.56,13641.0,74.1848,75.3112,74.1848,75.3112,13641.0
2022-09-12 10:00:00,77.56,77.92,77.24,77.73,34133.0,75.3112,75.6607,75.0005,75.4763,34133.0
2022-09-12 10:30:00,77.72,77.95,77.4,77.42,21688.0,75.4665,75.6899,75.1558,75.1752,21688.0
2022-09-12 11:00:00,77.41,77.58,77.08,77.47,68242.0,75.1655,75.3306,74.8451,75.2238,68242.0
2022-09-12 11:30:00,77.54,77.54,77.13,77.28,10415.0,75.2918,75.2918,74.8937,75.0393,10415.0
2022-09-12 12:00:00,77.28,77.37,77.13,77.37,13495.0,75.0393,75.1267,74.8937,75.1267,13495.0
2022-09-12 12:30:00,77.39,77.48,77.34,77.47,6375.0,75.1461,75.2335,75.0976,75.2238,6375.0
2022-09-12 13:00:00,77.46,77.55,77.33,77.55,13425.0,75.2141,75.3015,75.0879,75.3015,13425.0
2022-09-12 13:30:00,77.62,77.77,77.54,77.74,16995.0,75.3694,75.5151,75.2918,75.486,16995.0
2022-09-12 14:00:00,77.71,77.82,77.52,77.6,16450.0,75.4568,75.5636,75.2723,75.35,16450.0
2022-09-12 14:30:00,77.57,77.62,77.36,77.53,14817.0,75.3209,75.3694,75.117,75.2821,14817.0
2022-09-12 15:00:00,77.54,77.75,77.54,77.61,18542.0,75.2918,75.4957,75.2918,75.3597,18542.0
2022-09-12 15:30:00,77.58,77.63,77.24,77.55,58988.0,75.3306,75.3792,75.0005,75.3015,58988.0
2022-09-13 09:30:00,75.41,75.64,75.2,75.5,6706.0,73.2235,73.4469,73.0196,73.3109,6706.0
2022-09-13 10:00:00,75.44,75.44,74.63,74.73,9277.0,73.2527,73.2527,72.4661,72.5632,9277.0
2022-09-13 10:30:00,74.59,74.59,74.04,74.3,7889.0,72.4273,72.4273,71.8932,72.1457,7889.0
2022-09-13 11:00:00,74.34,74.54,74.25,74.48,5542.0,72.1845,72.3788,72.0972,72.3205,5542.0
2022-09-13 11:30:00,74.4,74.4,73.97,74.29,5983.0,72.2428,72.2428,71.8253,72.136,5983.0
2022-09-13 12:00:00,74.29,74.64,74.23,74.36,4812.0,72.136,72.4759,72.0777,72.204,4812.0
2022-09-13 12:30:00,74.31,74.44,74.23,74.34,4849.0,72.1554,72.2816,72.0777,72.1845,4849.0
2022-09-13 13:00:00,74.3,74.6,74.21,74.6,4995.0,72.1457,72.437,72.0583,72.437,4995.0
2022-09-13 13:30:00,74.65,74.65,74.32,74.37,6577.0,72.4856,72.4856,72.1651,72.2137,6577.0
2022-09-13 14:00:00,74.31,74.43,74.22,74.29,5302.0,72.1554,72.2719,72.068,72.136,5302.0
2022-09-13 14:30:00,74.31,74.4,74.15,74.34,32263.0,72.1554,72.2428,72.0001,72.1845,32263.0
2022-09-13 15:00:00,74.33,74.36,73.96,73.99,14349.0,72.1748,72.204,71.8156,71.8447,14349.0
2022-09-13 15:30:00,73.98,73.99,73.62,73.77,59421.0,71.835,71.8447,71.4854,71.6311,59421.0
2022-09-14 09:30:00,73.8,73.8,72.93,73.07,5496.0,71.6602,71.6602,70.8154,70.9514,5496.0
2022-09-14 10:00:00,73.0,73.11,72.51,72.61,3186.0,70.8834,70.9902,70.4076,70.5047,3186.0
2022-09-14 10:30:00,72.45,73.36,72.45,73.32,1988.0,70.3493,71.233,70.3493,71.1941,1988.0
2022-09-14 11:00:00,73.32,73.54,73.27,73.3,1845.0,71.1941,71.4077,71.1456,71.1747,1845.0
2022-09-14 11:30:00,73.28,73.5,73.23,73.28,4222.0,71.1553,71.3689,71.1067,71.1553,4222.0
2022-09-14 12:00:00,73.22,73.27,73.01,73.01,13719.0,71.097,71.1456,70.8931,70.8931,13719.0
2022-09-14 12:30:00,73.11,73.39,73.01,73.35,4498.0,70.9902,71.2621,70.8931,71.2233,4498.0
2022-09-14 13:00:00,73.4,73.56,73.31,73.36,4915.0,71.2718,71.4272,71.1844,71.233,4915.0
2022-09-14 13:30:00,73.45,73.46,72.87,73.01,4264.0,71.3204,71.3301,70.7572,70.8931,4264.0
2022-09-14 14:00:00,72.96,73.01,72.82,72.85,3113.0,70.8446,70.8931,70.7086,70.7378,3113.0
2022-09-14 14:30:00,72.86,73.09,72.74,72.74,11222.0,70.7475,70.9708,70.6309,70.6309,11222.0
2022-09-14 15:00:00,72.69,72.73,72.36,72.52,10268.0,70.5824,70.6212,70.262,70.4173,10268.0
2022-09-14 15:30:00,72.5,73.47,72.36,73.4,62201.0,70.3979,71.3398,70.262,71.2718,62201.0
2022-09-15 09:30:00,72.99,73.66,72.74,73.66,6434.0,70.8737,71.5243,70.6309,71.5243,6434.0
2022-09-15 10:00:00,73.71,73.82,73.23,73.23,3501.0,71.5728,71.6796,71.1067,71.1067,3501.0
2022-09-15 10:30:00,73.2,73.33,72.98,73.08,3877.0,71.0776,71.2038,70.864,70.9611,3877.0
2022-09-15 11:00:00,73.02,73.04,72.53,72.97,4029.0,70.9028,70.9222,70.427,70.8543,4029.0
2022-09-15 11:30:00,73.06,73.13,72.69,72.7,2669.0,70.9417,71.0096,70.5824,70.5921,2669.0
2022-09-15 12:00:00,72.73,72.88,72.63,72.63,3188.0,70.6212,70.7669,70.5241,70.5241,3188.0
2022-09-15 12:30:00,72.66,72.82,72.6,72.74,4931.0,70.5533,70.7086,70.495,70.6309,4931.0
2022-09-15 13:00:00,72.9,73.34,72.9,73.3,3980.0,70.7863,71.2135,70.7863,71.1747,3980.0
2022-09-15 13:30:00,73.2,73.25,73.02,73.12,6364.0,71.0776,71.1262,70.9028,70.9999,6364.0
2022-09-15 14:00:00,73.07,73.2,72.81,73.07,5282.0,70.9514,71.0776,70.6989,70.9514,5282.0
2022-09-15 14:30:00,73.11,73.2,72.69,72.7,3861.0,70.9902,71.0776,70.5824,70.5921,3861.0
2022-09-15 15:00:00,72.69,72.69,72.01,72.03,6297.0,70.5824,70.5824,69.9221,69.9415,6297.0
2022-09-15 15:30:00,72.0,72.46,72.0,72.31,25639.0,69.9124,70.3591,69.9124,70.2134,25639.0
2022-09-16 09:30:00,71.31,71.61,70.36,70.39,79507.0,69.2424,69.5337,68.3199,68.3491,79507.0
2022-09-16 10:00:00,70.31,71.04,70.31,71.0,5954.0,68.2714,68.9802,68.2714,68.9414,5954.0
2022-09-16 10:30:00,71.11,71.41,71.08,71.22,6194.0,69.0482,69.3395,69.0191,69.155,6194.0
2022-09-16 11:00:00,71.12,71.29,70.85,70.85,3245.0,69.0579,69.223,68.7957,68.7957,3245.0
2022-09-16 11:30:00,70.84,70.88,70.61,70.76,2547.0,68.786,68.8249,68.5627,68.7083,2547.0
2022-09-16 12:00:00,70.77,70.85,70.34,70.41,3026.0,68.7181,68.7957,68.3005,68.3685,3026.0
2022-09-16 12:30:00,70.34,70.49,70.24,70.44,6393.0,68.3005,68.4462,68.2034,68.3976,6393.0
2022-09-16 13:00:00,70.42,70.49,69.9,69.91,5278.0,68.3782,68.4462,67.8733,67.883,5278.0
2022-09-16 13:30:00,69.98,70.2,69.87,69.97,5238.0,67.951,68.1646,67.8442,67.9413,5238.0
2022-09-16 14:00:00,69.97,70.11,69.73,70.1,6298.0,67.9413,68.0772,67.7082,68.0675,6298.0
2022-09-16 14:30:00,70.01,70.27,69.97,70.23,7569.0,67.9801,68.2326,67.9413,68.1937,7569.0
2022-09-16 15:00:00,70.37,70.37,69.93,70.03,41657.0,68.3297,68.3297,67.9024,67.9995,41657.0
2022-09-16 15:30:00,69.98,70.59,69.85,70.5,119293.0,67.951,68.5433,67.8247,68.4559,119293.0
2022-09-19 09:30:00,69.96,71.01,69.96,70.92,18203.0,67.9315,68.9511,67.9315,68.8637,18203.0
2022-09-19 10:00:00,70.84,71.43,70.73,71.27,14865.0,68.786,69.3589,68.6792,69.2036,14865.0
2022-09-19 10:30:00,71.31,71.61,71.2,71.2,17389.0,69.2424,69.5337,69.1356,69.1356,17389.0
2022-09-19 11:00:00,71.31,71.63,71.19,71.19,10901.0,69.2424,69.5531,69.1259,69.1259,10901.0
2022-09-19 11:30:00,71.21,71.27,70.91,70.91,5731.0,69.1453,69.2036,68.854,68.854,5731.0
2022-09-19 12:00:00,71.01,71.11,70.86,70.97,4689.0,68.9511,69.0482,68.8054,68.9123,4689.0
2022-09-19 12:30:00,71.08,71.35,71.04,71.3,22877.0,69.0191,69.2812,68.9802,69.2327,22877.0
2022-09-19 13:00:00,71.3,71.31,71.12,71.3,9743.0,69.2327,69.2424,69.0579,69.2327,9743.0
2022-09-19 13:30:00,71.28,71.42,71.11,71.32,19030.0,69.2133,69.3492,69.0482,69.2521,19030.0
2022-09-19 14:00:00,71.34,71.53,71.26,71.35,9307.0,69.2715,69.456,69.1939,69.2812,9307.0
2022-09-19 14:30:00,71.39,71.55,71.39,71.49,9909.0,69.3201,69.4754,69.3201,69.4172,9909.0
2022-09-19 15:00:00,71.5,72.07,71.5,71.85,19221.0,69.4269,69.9804,69.4269,69.7667,19221.0
2022-09-19 15:30:00,71.88,72.01,71.63,71.8,78811.0,69.7959,69.9221,69.5531,69.7182,78811.0
2022-09-20 09:30:00,71.2,71.2,70.09,70.65,11849.0,69.1356,69.1356,68.0578,68.6015,11849.0
2022-09-20 10:00:00,70.69,70.93,70.15,70.49,8565.0,68.6404,68.8734,68.116,68.4462,8565.0
2022-09-20 10:30:00,70.46,70.61,70.33,70.57,48222.0,68.417,68.5627,68.2908,68.5239,48222.0
2022-09-20 11:00:00,70.63,70.68,70.4,70.47,4032.0,68.5821,68.6307,68.3588,68.4268,4032.0
2022-09-20 11:30:00,70.47,70.74,70.33,70.65,33674.0,68.4268,68.6889,68.2908,68.6015,33674.0
2022-09-20 12:00:00,70.69,70.78,70.46,70.46,2263.0,68.6404,68.7278,68.417,68.417,2263.0
2022-09-20 12:30:00,70.39,70.39,70.17,70.3,6200.0,68.3491,68.3491,68.1355,68.2617,6200.0
2022-09-20 13:00:00,70.28,70.29,70.0,70.03,6100.0,68.2423,68.252,67.9704,67.9995,6100.0
2022-09-20 13:30:00,69.98,70.12,69.98,70.09,26424.0,67.951,68.0869,67.951,68.0578,26424.0
2022-09-20 14:00:00,70.12,70.5,70.09,70.46,6587.0,68.0869,68.4559,68.0578,68.417,6587.0
2022-09-20 14:30:00,70.44,70.79,70.3,70.67,17135.0,68.3976,68.7375,68.2617,68.621,17135.0
2022-09-20 15:00:00,70.67,70.83,70.57,70.59,33494.0,68.621,68.7763,68.5239,68.5433,33494.0
2022-09-20 15:30:00,70.6,70.9,70.53,70.62,59301.0,68.553,68.8443,68.485,68.5724,59301.0
2022-09-21 09:30:00,71.35,71.77,71.35,71.55,3910.0,69.2812,69.6891,69.2812,69.4754,3910.0
2022-09-21 10:00:00,71.65,71.72,71.51,71.71,3988.0,69.5725,69.6405,69.4366,69.6308,3988.0
2022-09-21 10:30:00,71.71,71.73,71.43,71.45,6838.0,69.6308,69.6502,69.3589,69.3783,6838.0
2022-09-21 11:00:00,71.42,71.44,71.28,71.32,1876.0,69.3492,69.3686,69.2133,69.2521,1876.0
2022-09-21 11:30:00,71.38,71.38,71.2,71.2,5517.0,69.3104,69.3104,69.1356,69.1356,5517.0
2022-09-21 12:00:00,71.24,71.36,71.22,71.23,3511.0,69.1744,69.291,69.155,69.1647,3511.0
2022-09-21 12:30:00,71.24,71.38,71.17,71.17,2177.0,69.1744,69.3104,69.1065,69.1065,2177.0
2022-09-21 13:00:00,71.13,71.2,71.1,71.17,10359.0,69.0676,69.1356,69.0385,69.1065,10359.0
2022-09-21 13:30:00,71.21,71.36,71.21,71.3,8457.0,69.1453,69.291,69.1453,69.2327,8457.0
2022-09-21 14:00:00,71.31,71.31,70.11,70.3,26613.0,69.2424,69.2424,68.0772,68.2617,26613.0
2022-09-21 14:30:00,70.26,71.79,70.22,71.39,18221.0,68.2228,69.7085,68.184,69.3201,18221.0
2022-09-21 15:00:00,71.47,71.47,70.26,70.36,10607.0,69.3978,69.3978,68.2228,68.3199,10607.0
2022-09-21 15:30:00,70.26,70.39,69.73,69.73,56277.0,68.2228,68.3491,67.7082,67.7082,56277.0
2022-09-22 09:30:00,69.47,69.71,68.57,68.57,5967.0,67.4558,67.6888,66.5818,66.5818,5967.0
2022-09-22 10:00:00,68.76,68.8,68.39,68.62,6669.0,66.7663,66.8052,66.4071,66.6304,6669.0
2022-09-22 10:30:00,68.6,68.8,68.49,68.7,9293.0,66.611,66.8052,66.5042,66.7081,9293.0
2022-09-22 11:00:00,68.67,68.83,68.55,68.71,5321.0,66.6789,66.8343,66.5624,66.7178,5321.0
2022-09-22 11:30:00,68.85,69.09,68.6,68.68,4925.0,66.8537,67.0868,66.611,66.6887,4925.0
2022-09-22 12:00:00,68.72,69.01,68.64,68.93,6078.0,66.7275,67.0091,66.6498,66.9314,6078.0
2022-09-22 12:30:00,68.81,68.9,68.69,68.76,2813.0,66.8149,66.9023,66.6984,66.7663,2813.0
2022-09-22 13:00:00,68.67,68.69,68.46,68.65,6191.0,66.6789,66.6984,66.475,66.6595,6191.0
2022-09-22 13:30:00,68.69,68.84,68.65,68.79,4048.0,66.6984,66.844,66.6595,66.7955,4048.0
2022-09-22 14:00:00,68.76,68.77,68.26,68.37,4676.0,66.7663,66.776,66.2808,66.3876,4676.0
2022-09-22 14:30:00,68.37,68.61,68.31,68.51,5858.0,66.3876,66.6207,66.3294,66.5236,5858.0
2022-09-22 15:00:00,68.59,68.73,68.41,68.51,6485.0,66.6013,66.7372,66.4265,66.5236,6485.0
2022-09-22 15:30:00,68.62,68.87,68.46,68.47,42551.0,66.6304,66.8731,66.475,66.4847,42551.0
2022-09-23 09:30:00,67.61,67.75,67.17,67.17,4047.0,65.6497,65.7856,65.2224,65.2224,4047.0
2022-09-23 10:00:00,67.06,67.06,66.84,66.95,3375.0,65.1156,65.1156,64.902,65.0088,3375.0
2022-09-23 10:30:00,66.96,66.97,66.67,66.81,7225.0,65.0185,65.0282,64.7369,64.8729,7225.0
2022-09-23 11:00:00,66.69,67.1,66.67,67.1,2116.0,64.7564,65.1545,64.7369,65.1545,2116.0
2022-09-23 11:30:00,66.97,67.02,66.56,66.71,3522.0,65.0282,65.0768,64.6301,64.7758,3522.0
2022-09-23 12:00:00,66.66,66.66,66.28,66.29,2793.0,64.7272,64.7272,64.3582,64.368,2793.0
2022-09-23 12:30:00,66.23,66.61,66.23,66.57,5358.0,64.3097,64.6787,64.3097,64.6398,5358.0
2022-09-23 13:00:00,66.65,66.71,66.5,66.51,2754.0,64.7175,64.7758,64.5719,64.5816,2754.0
2022-09-23 13:30:00,66.56,66.6,66.46,66.48,2855.0,64.6301,64.669,64.533,64.5524,2855.0
2022-09-23 14:00:00,66.47,66.47,66.12,66.2,2632.0,64.5427,64.5427,64.2029,64.2806,2632.0
2022-09-23 14:30:00,66.19,66.23,65.93,65.93,9751.0,64.2709,64.3097,64.0184,64.0184,9751.0
2022-09-23 15:00:00,65.99,66.82,65.99,66.71,14107.0,64.0767,64.8826,64.0767,64.7758,14107.0
2022-09-23 15:30:00,66.75,66.98,66.73,66.91,28542.0,64.8146,65.0379,64.7952,64.97,28542.0
2022-09-26 09:30:00,66.45,67.32,66.45,67.13,5336.0,64.5233,65.3681,64.5233,65.1836,5336.0
2022-09-26 10:00:00,67.24,67.69,66.96,67.51,3441.0,65.2904,65.7274,65.0185,65.5526,3441.0
2022-09-26 10:30:00,67.39,67.49,67.16,67.37,3279.0,65.4361,65.5332,65.2127,65.4166,3279.0
2022-09-26 11:00:00,67.39,67.4,66.97,66.97,10764.0,65.4361,65.4458,65.0282,65.0282,10764.0
2022-09-26 11:30:00,66.98,67.16,66.87,67.16,4118.0,65.0379,65.2127,64.9311,65.2127,4118.0
2022-09-26 12:00:00,67.06,67.07,66.7,66.72,4465.0,65.1156,65.1253,64.7661,64.7855,4465.0
2022-09-26 12:30:00,66.63,66.69,66.33,66.68,14100.0,64.6981,64.7564,64.4068,64.7466,14100.0
2022-09-26 13:00:00,66.66,66.66,66.07,66.09,6482.0,64.7272,64.7272,64.1543,64.1738,6482.0
2022-09-26 13:30:00,66.25,66.66,66.25,66.28,5369.0,64.3291,64.7272,64.3291,64.3582,5369.0
2022-09-26 14:00:00,66.38,66.65,66.38,66.45,5851.0,64.4553,64.7175,64.4553,64.5233,5851.0
2022-09-26 14:30:00,66.36,66.77,66.22,66.74,9543.0,64.4359,64.834,64.3,64.8049,9543.0
2022-09-26 15:00:00,66.73,66.82,66.46,66.55,10508.0,64.7952,64.8826,64.533,64.6204,10508.0
2022-09-26 15:30:00,66.54,67.1,66.44,66.52,56834.0,64.6107,65.1545,64.5136,64.5913,56834.0
2022-09-27 09:30:00,67.44,67.94,66.98,67.17,14621.0,65.4846,65.9701,65.0379,65.2224,14621.0
2022-09-27 10:00:00,67.12,67.43,66.64,67.34,5947.0,65.1739,65.4749,64.7078,65.3875,5947.0
2022-09-27 10:30:00,67.28,67.77,67.28,67.72,4400.0,65.3293,65.805,65.3293,65.7565,4400.0
2022-09-27 11:00:00,67.78,67.78,66.81,66.94,6528.0,65.8148,65.8148,64.8729,64.9991,6528.0
2022-09-27 11:30:00,66.91,67.17,66.64,66.65,7306.0,64.97,65.2224,64.7078,64.7175,7306.0
2022-09-27 12:00:00,66.61,66.61,65.89,65.92,9781.0,64.6787,64.6787,63.9796,64.0087,9781.0
2022-09-27 12:30:00,65.9,65.93,65.54,65.8,11212.0,63.9893,64.0184,63.6397,63.8922,11212.0
2022-09-27 13:00:00,65.74,65.74,65.4,65.52,10744.0,63.8339,63.8339,63.5038,63.6203,10744.0
2022-09-27 13:30:00,65.52,65.66,65.31,65.42,6525.0,63.6203,63.7562,63.4164,63.5232,6525.0
2022-09-27 14:00:00,65.6,65.65,65.42,65.58,4771.0,63.698,63.7465,63.5232,63.6785,4771.0
2022-09-27 14:30:00,65.61,66.2,65.55,66.08,10706.0,63.7077,64.2806,63.6494,64.164,10706.0
2022-09-27 15:00:00,66.05,66.05,65.84,65.96,10519.0,64.1349,64.1349,63.931,64.0475,10519.0
2022-09-27 15:30:00,66.01,66.41,65.82,66.25,32634.0,64.0961,64.4845,63.9116,64.3291,32634.0
2022-09-28 09:30:00,66.98,67.27,66.73,67.19,10383.0,65.0379,65.3195,64.7952,65.2419,10383.0
2022-09-28 10:00:00,67.16,67.35,66.38,67.32,13463.0,65.2127,65.3972,64.4553,65.3681,13463.0
2022-09-28 10:30:00,67.45,67.62,67.26,67.55,12491.0,65.4943,65.6594,65.3098,65.5914,12491.0
2022-09-28 11:00:00,67.5,67.84,67.43,67.8,9453.0,65.5429,65.873,65.4749,65.8342,9453.0
2022-09-28 11:30:00,67.56,68.01,67.54,68.01,3609.0,65.6011,66.0381,65.5817,66.0381,3609.0
2022-09-28 12:00:00,67.99,68.12,67.83,67.84,6015.0,66.0187,66.1449,65.8633,65.873,6015.0
2022-09-28 12:30:00,67.82,67.9,67.7,67.84,2923.0,65.8536,65.9313,65.7371,65.873,2923.0
2022-09-28 13:00:00,67.85,68.03,67.73,67.87,3102.0,65.8827,66.0575,65.7662,65.9021,3102.0
2022-09-28 13:30:00,67.81,67.99,67.7,67.85,3935.0,65.8439,66.0187,65.7371,65.8827,3935.0
2022-09-28 14:00:00,67.87,67.98,67.8,67.83,3626.0,65.9021,66.009,65.8342,65.8633,3626.0
2022-09-28 14:30:00,67.84,68.03,67.83,67.98,7990.0,65.873,66.0575,65.8633,66.009,7990.0
2022-09-28 15:00:00,67.98,68.3,67.93,68.28,5812.0,66.009,66.3197,65.9604,66.3003,5812.0
2022-09-28 15:30:00,68.28,68.53,68.03,68.07,35183.0,66.3003,66.543,66.0575,66.0963,35183.0
2022-09-29 09:30:00,67.03,67.25,66.06,66.31,7633.0,65.0865,65.3001,64.1446,64.3874,7633.0
2022-09-29 10:00:00,66.25,66.25,65.78,65.88,11197.0,64.3291,64.3291,63.8727,63.9698,11197.0
2022-09-29 10:30:00,65.86,65.9,65.53,65.83,9122.0,63.9504,63.9893,63.63,63.9213,9122.0
2022-09-29 11:00:00,65.74,66.2,65.66,65.85,22188.0,63.8339,64.2806,63.7562,63.9407,22188.0
2022-09-29 11:30:00,65.78,66.27,65.71,66.03,35892.0,63.8727,64.3485,63.8048,64.1155,35892.0
2022-09-29 12:00:00,66.01,66.07,65.72,65.86,21042.0,64.0961,64.1543,63.8145,63.9504,21042.0
2022-09-29 12:30:00,65.83,66.0,65.68,65.73,15835.0,63.9213,64.0864,63.7756,63.8242,15835.0
2022-09-29 13:00:00,65.67,65.76,65.41,65.53,11899.0,63.7659,63.8533,63.5135,63.63,11899.0
2022-09-29 13:30:00,65.5,65.63,65.23,65.25,13850.0,63.6009,63.7271,63.3387,63.3581,13850.0
2022-09-29 14:00:00,65.24,65.53,65.16,65.45,18186.0,63.3484,63.63,63.2707,63.5523,18186.0
2022-09-29 14:30:00,65.46,65.62,65.3,65.32,18502.0,63.562,63.7174,63.4067,63.4261,18502.0
2022-09-29 15:00:00,65.3,65.81,65.29,65.73,27202.0,63.4067,63.9019,63.3969,63.8242,27202.0
2022-09-29 15:30:00,65.75,65.97,65.59,65.8,84265.0,63.8436,64.0572,63.6883,63.8922,84265.0
2022-09-30 09:30:00,66.03,66.47,65.35,66.46,7758.0,64.1155,64.5427,63.4552,64.533,7758.0
2022-09-30 10:00:00,66.34,66.34,66.02,66.12,9205.0,64.4165,64.4165,64.1058,64.2029,9205.0
2022-09-30 10:30:00,66.16,66.58,66.16,66.48,6910.0,64.2417,64.6495,64.2417,64.5524,6910.0
2022-09-30 11:00:00,66.52,67.0,66.36,66.8,9189.0,64.5913,65.0574,64.4359,64.8632,9189.0
2022-09-30 11:30:00,66.79,66.8,66.43,66.44,10012.0,64.8535,64.8632,64.5039,64.5136,10012.0
2022-09-30 12:00:00,66.41,66.61,66.24,66.38,12980.0,64.4845,64.6787,64.3194,64.4553,12980.0
2022-09-30 12:30:00,66.37,66.75,66.37,66.59,9728.0,64.4456,64.8146,64.4456,64.6593,9728.0
2022-09-30 13:00:00,66.56,66.7,66.48,66.69,5512.0,64.6301,64.7661,64.5524,64.7564,5512.0
2022-09-30 13:30:00,66.62,66.69,66.09,66.13,6690.0,64.6884,64.7564,64.1738,64.2126,6690.0
2022-09-30 14:00:00,66.09,66.29,65.91,65.95,9410.0,64.1738,64.368,63.999,64.0378,9410.0
2022-09-30 14:30:00,65.95,66.1,65.61,65.65,19015.0,64.0378,64.1835,63.7077,63.7465,19015.0
2022-09-30 15:00:00,65.63,65.92,65.49,65.59,14701.0,63.7271,64.0087,63.5912,63.6883,14701.0
2022-09-30 15:30:00,65.73,65.81,65.11,65.32,75198.0,63.8242,63.9019,63.2222,63.4261,75198.0
2022-10-03 09:30:00,66.34,66.55,65.76,66.4,11973.0,64.4165,64.6204,63.8533,64.4748,11973.0
2022-10-03 10:00:00,66.47,67.37,66.44,67.25,5202.0,64.5427,65.4166,64.5136,65.3001,5202.0
2022-10-03 10:30:00,67.22,67.28,67.07,67.27,3205.0,65.271,65.3293,65.1253,65.3195,3205.0
2022-10-03 11:00:00,67.32,67.6,67.32,67.47,6395.0,65.3681,65.64,65.3681,65.5137,6395.0
2022-10-03 11:30:00,67.55,67.55,67.14,67.25,8408.0,65.5914,65.5914,65.1933,65.3001,8408.0
2022-10-03 12:00:00,67.34,67.57,67.16,67.22,6787.0,65.3875,65.6108,65.2127,65.271,6787.0
2022-10-03 12:30:00,67.14,67.28,67.1,67.26,3715.0,65.1933,65.3293,65.1545,65.3098,3715.0
2022-10-03 13:00:00,67.29,67.65,67.2,67.61,32495.0,65.339,65.6885,65.2516,65.6497,32495.0
2022-10-03 13:30:00,67.6,67.79,67.6,67.7,5958.0,65.64,65.8245,65.64,65.7371,5958.0
2022-10-03 14:00:00,67.73,68.2,67.72,68.2,22667.0,65.7662,66.2226,65.7565,66.2226,22667.0
2022-10-03 14:30:00,68.14,68.52,68.13,68.34,39088.0,66.1643,66.5333,66.1546,66.3585,39088.0
2022-10-03 15:00:00,68.33,68.42,67.97,68.05,23094.0,66.3488,66.4362,65.9992,66.0769,23094.0
2022-10-03 15:30:00,68.04,68.19,67.91,68.13,92565.0,66.0672,66.2129,65.941,66.1546,92565.0
2022-10-04 09:30:00,69.42,70.65,69.41,70.24,11306.0,67.4072,68.6015,67.3975,68.2034,11306.0
2022-10-04 10:00:00,70.37,71.34,70.3,70.64,36936.0,68.3297,69.2715,68.2617,68.5918,36936.0
2022-10-04 10:30:00,70.7,71.34,70.64,71.34,29753.0,68.6501,69.2715,68.5918,69.2715,29753.0
2022-10-04 11:00:00,71.34,71.47,71.19,71.32,15488.0,69.2715,69.3978,69.1259,69.2521,15488.0
2022-10-04 11:30:00,71.33,71.42,70.69,70.91,15215.0,69.2618,69.3492,68.6404,68.854,15215.0
2022-10-04 12:00:00,70.95,71.13,70.82,71.1,10524.0,68.8928,69.0676,68.7666,69.0385,10524.0
2022-10-04 12:30:00,71.14,71.18,70.97,71.1,11245.0,69.0773,69.1162,68.9123,69.0385,11245.0
2022-10-04 13:00:00,71.12,71.12,70.63,70.94,9796.0,69.0579,69.0579,68.5821,68.8831,9796.0
2022-10-04 13:30:00,70.95,71.15,70.79,71.05,8984.0,68.8928,69.087,68.7375,68.9899,8984.0
2022-10-04 14:00:00,71.01,71.19,70.97,70.97,5623.0,68.9511,69.1259,68.9123,68.9123,5623.0
2022-10-04 14:30:00,70.85,70.99,70.73,70.92,26924.0,68.7957,68.9317,68.6792,68.8637,26924.0
2022-10-04 15:00:00,70.91,70.99,70.58,70.71,16026.0,68.854,68.9317,68.5336,68.6598,16026.0
2022-10-04 15:30:00,70.7,71.13,70.61,71.13,53285.0,68.6501,69.0676,68.5627,69.0676,53285.0
2022-10-05 09:30:00,70.09,70.87,70.09,70.53,6972.0,68.0578,68.8152,68.0578,68.485,6972.0
2022-10-05 10:00:00,70.42,70.52,70.02,70.37,13765.0,68.3782,68.4753,67.9898,68.3297,13765.0
2022-10-05 10:30:00,70.37,70.61,70.19,70.36,8047.0,68.3297,68.5627,68.1549,68.3199,8047.0
2022-10-05 11:00:00,70.45,70.71,70.41,70.61,9754.0,68.4073,68.6598,68.3685,68.5627,9754.0
2022-10-05 11:30:00,70.72,71.03,70.72,70.97,7828.0,68.6695,68.9705,68.6695,68.9123,7828.0
2022-10-05 12:00:00,70.8,71.21,70.72,70.98,13889.0,68.7472,69.1453,68.6695,68.922,13889.0
2022-10-05 12:30:00,71.05,71.3,70.95,71.28,7826.0,68.9899,69.2327,68.8928,69.2133,7826.0
2022-10-05 13:00:00,71.28,71.64,71.24,71.52,20276.0,69.2133,69.5628,69.1744,69.4463,20276.0
2022-10-05 13:30:00,71.52,71.52,71.29,71.29,6683.0,69.4463,69.4463,69.223,69.223,6683.0
2022-10-05 14:00:00,71.29,71.34,71.17,71.27,5927.0,69.223,69.2715,69.1065,69.2036,5927.0
2022-10-05 14:30:00,71.26,71.66,71.18,71.61,17420.0,69.1939,69.5823,69.1162,69.5337,17420.0
2022-10-05 15:00:00,71.7,71.92,71.67,71.81,16609.0,69.6211,69.8347,69.592,69.7279,16609.0
2022-10-05 15:30:00,71.81,71.87,71.34,71.43,44126.0,69.7279,69.7862,69.2715,69.3589,44126.0
2022-10-06 09:30:00,71.24,71.98,71.24,71.66,15105.0,69.1744,69.893,69.1744,69.5823,15105.0
2022-10-06 10:00:00,71.46,71.48,70.92,71.1,8165.0,69.3881,69.4075,68.8637,69.0385,8165.0
2022-10-06 10:30:00,71.0,71.7,70.92,71.7,10002.0,68.9414,69.6211,68.8637,69.6211,10002.0
2022-10-06 11:00:00,71.67,71.71,71.35,71.59,12883.0,69.592,69.6308,69.2812,69.5143,12883.0
2022-10-06 11:30:00,71.57,71.63,71.23,71.23,5458.0,69.4949,69.5531,69.1647,69.1647,5458.0
2022-10-06 12:00:00,71.16,71.31,70.97,71.31,7316.0,69.0968,69.2424,68.9123,69.2424,7316.0
2022-10-06 12:30:00,71.33,71.55,71.19,71.55,4462.0,69.2618,69.4754,69.1259,69.4754,4462.0
2022-10-06 13:00:00,71.56,71.69,71.38,71.63,20273.0,69.4852,69.6114,69.3104,69.5531,20273.0
2022-10-06 13:30:00,71.59,71.8,71.52,71.61,17231.0,69.5143,69.7182,69.4463,69.5337,17231.0
2022-10-06 14:00:00,71.68,71.68,71.47,71.6,29781.0,69.6017,69.6017,69.3978,69.524,29781.0
2022-10-06 14:30:00,71.63,71.74,71.42,71.59,15390.0,69.5531,69.6599,69.3492,69.5143,15390.0
2022-10-06 15:00:00,71.61,71.61,71.43,71.61,15247.0,69.5337,69.5337,69.3589,69.5337,15247.0
2022-10-06 15:30:00,71.63,71.86,71.53,71.7,47384.0,69.5531,69.7765,69.456,69.6211,47384.0
2022-10-07 09:30:00,70.82,71.17,69.71,69.71,6926.0,68.7666,69.1065,67.6888,67.6888,6926.0
2022-10-07 10:00:00,69.78,70.2,69.58,70.05,12635.0,67.7568,68.1646,67.5626,68.0189,12635.0
2022-10-07 10:30:00,70.05,70.24,69.94,70.0,5687.0,68.0189,68.2034,67.9121,67.9704,5687.0
2022-10-07 11:00:00,70.06,70.16,69.51,69.65,5367.0,68.0286,68.1257,67.4946,67.6305,5367.0
2022-10-07 11:30:00,69.6,69.75,69.45,69.75,8360.0,67.582,67.7276,67.4363,67.7276,8360.0
2022-10-07 12:00:00,69.67,69.8,69.51,69.56,10306.0,67.65,67.7762,67.4946,67.5431,10306.0
2022-10-07 12:30:00,69.53,69.55,69.33,69.54,6630.0,67.514,67.5334,67.3198,67.5237,6630.0
2022-10-07 13:00:00,69.58,69.69,69.42,69.61,8393.0,67.5626,67.6694,67.4072,67.5917,8393.0
2022-10-07 13:30:00,69.57,69.74,69.57,69.61,12025.0,67.5529,67.7179,67.5529,67.5917,12025.0
2022-10-07 14:00:00,69.64,69.73,69.36,69.44,9962.0,67.6208,67.7082,67.3489,67.4266,9962.0
2022-10-07 14:30:00,69.44,69.44,69.17,69.27,6990.0,67.4266,67.4266,67.1645,67.2616,6990.0
2022-10-07 15:00:00,69.36,69.48,69.12,69.17,6639.0,67.3489,67.4655,67.1159,67.1645,6639.0
2022-10-07 15:30:00,69.15,69.61,69.04,69.4,58333.0,67.145,67.5917,67.0382,67.3878,58333.0
2022-10-10 09:30:00,69.71,70.05,69.24,69.32,16312.0,67.6888,68.0189,67.2324,67.3101,16312.0
2022-10-10 10:00:00,69.27,69.64,69.1,69.64,5925.0,67.2616,67.6208,67.0965,67.6208,5925.0
2022-10-10 10:30:00,69.67,69.83,69.03,69.1,17115.0,67.65,67.8053,67.0285,67.0965,17115.0
2022-10-10 11:00:00,68.93,69.34,68.82,69.24,6901.0,66.9314,67.3295,66.8246,67.2324,6901.0
2022-10-10 11:30:00,69.15,69.58,68.94,69.48,6273.0,67.145,67.5626,66.9411,67.4655,6273.0
2022-10-10 12:00:00,69.37,69.38,68.77,68.82,3804.0,67.3587,67.3684,66.776,66.8246,3804.0
2022-10-10 12:30:00,68.81,68.81,68.53,68.53,5651.0,66.8149,66.8149,66.543,66.543,5651.0
2022-10-10 13:00:00,68.61,68.74,68.42,68.74,4034.0,66.6207,66.7469,66.4362,66.7469,4034.0
2022-10-10 13:30:00,68.7,69.65,68.69,69.4,12708.0,66.7081,67.6305,66.6984,67.3878,12708.0
2022-10-10 14:00:00,69.26,69.28,69.06,69.24,5729.0,67.2518,67.2713,67.0576,67.2324,5729.0
2022-10-10 14:30:00,69.32,69.38,69.15,69.31,3900.0,67.3101,67.3684,67.145,67.3004,3900.0
2022-10-10 15:00:00,69.33,69.58,69.2,69.23,8888.0,67.3198,67.5626,67.1936,67.2227,8888.0
2022-10-10 15:30:00,69.2,69.3,68.84,68.9,36447.0,67.1936,67.2907,66.844,66.9023,36447.0
2022-10-11 09:30:00,68.28,68.49,67.61,67.66,14898.0,66.3003,66.5042,65.6497,65.6982,14898.0
2022-10-11 10:00:00,67.56,68.23,67.16,68.16,21323.0,65.6011,66.2517,65.2127,66.1837,21323.0
2022-10-11 10:30:00,68.0,68.36,67.98,68.1,12253.0,66.0284,66.3779,66.009,66.1255,12253.0
2022-10-11 11:00:00,68.15,68.47,67.96,68.2,30842.0,66.174,66.4847,65.9895,66.2226,30842.0
2022-10-11 11:30:00,68.29,68.42,68.1,68.27,8057.0,66.31,66.4362,66.1255,66.2905,8057.0
2022-10-11 12:00:00,68.24,68.49,68.08,68.45,5886.0,66.2614,66.5042,66.1061,66.4653,5886.0
2022-10-11 12:30:00,68.6,68.73,68.35,68.58,31845.0,66.611,66.7372,66.3682,66.5916,31845.0
2022-10-11 13:00:00,68.61,68.61,68.2,68.2,11419.0,66.6207,66.6207,66.2226,66.2226,11419.0
2022-10-11 13:30:00,68.25,68.37,68.12,68.31,10829.0,66.2711,66.3876,66.1449,66.3294,10829.0
2022-10-11 14:00:00,68.34,68.36,68.12,68.33,9928.0,66.3585,66.3779,66.1449,66.3488,9928.0
2022-10-11 14:30:00,68.38,68.52,67.92,67.96,29029.0,66.3974,66.5333,65.9507,65.9895,29029.0
2022-10-11 15:00:00,67.95,67.95,67.36,67.5,33033.0,65.9798,65.9798,65.4069,65.5429,33033.0
2022-10-11 15:30:00,67.45,67.9,67.33,67.84,76096.0,65.4943,65.9313,65.3778,65.873,76096.0
2022-10-12 09:30:00,68.01,68.01,67.23,67.92,7568.0,66.0381,66.0381,65.2807,65.9507,7568.0
2022-10-12 10:00:00,67.84,67.97,67.17,67.49,5059.0,65.873,65.9992,65.2224,65.5332,5059.0
2022-10-12 10:30:00,67.43,67.65,67.38,67.41,5572.0,65.4749,65.6885,65.4264,65.4555,5572.0
2022-10-12 11:00:00,67.48,67.78,67.44,67.56,4223.0,65.5235,65.8148,65.4846,65.6011,4223.0
2022-10-12 11:30:00,67.48,67.59,67.36,67.53,3990.0,65.5235,65.6303,65.4069,65.572,3990.0
2022-10-12 12:00:00,67.59,67.73,67.44,67.44,3872.0,65.6303,65.7662,65.4846,65.4846,3872.0
2022-10-12 12:30:00,67.38,67.48,67.18,67.38,5071.0,65.4264,65.5235,65.2321,65.4264,5071.0
2022-10-12 13:00:00,67.43,67.49,67.33,67.36,4085.0,65.4749,65.5332,65.3778,65.4069,4085.0
2022-10-12 13:30:00,67.34,67.4,67.19,67.22,7461.0,65.3875,65.4458,65.2419,65.271,7461.0
2022-10-12 14:00:00,67.23,67.46,67.12,67.42,6611.0,65.2807,65.504,65.1739,65.4652,6611.0
2022-10-12 14:30:00,67.44,67.57,67.26,67.29,5982.0,65.4846,65.6108,65.3098,65.339,5982.0
2022-10-12 15:00:00,67.26,67.41,67.21,67.3,9376.0,65.3098,65.4555,65.2613,65.3487,9376.0
2022-10-12 15:30:00,67.24,67.37,66.86,66.91,57265.0,65.2904,65.4166,64.9214,64.97,57265.0
2022-10-13 09:30:00,65.28,66.09,64.51,65.84,12359.0,63.3872,64.1738,62.6396,63.931,12359.0
2022-10-13 10:00:00,65.85,66.22,65.85,65.85,5206.0,63.9407,64.3,63.9407,63.9407,5206.0
2022-10-13 10:30:00,65.87,66.4,65.87,66.4,6141.0,63.9601,64.4748,63.9601,64.4748,6141.0
2022-10-13 11:00:00,66.44,68.04,66.32,67.86,5684.0,64.5136,66.0672,64.3971,65.8924,5684.0
2022-10-13 11:30:00,67.8,68.62,67.66,68.45,9035.0,65.8342,66.6304,65.6982,66.4653,9035.0
2022-10-13 12:00:00,68.48,68.59,67.81,67.99,11998.0,66.4945,66.6013,65.8439,66.0187,11998.0
2022-10-13 12:30:00,68.03,68.55,68.0,68.55,8396.0,66.0575,66.5624,66.0284,66.5624,8396.0
2022-10-13 13:00:00,68.51,69.11,68.45,69.11,7137.0,66.5236,67.1062,66.4653,67.1062,7137.0
2022-10-13 13:30:00,69.19,69.32,68.76,68.93,29631.0,67.1839,67.3101,66.7663,66.9314,29631.0
2022-10-13 14:00:00,68.82,69.0,68.5,68.5,21561.0,66.8246,66.9994,66.5139,66.5139,21561.0
2022-10-13 14:30:00,68.51,68.84,68.5,68.76,24050.0,66.5236,66.844,66.5139,66.7663,24050.0
2022-10-13 15:00:00,68.74,69.06,68.57,68.63,24421.0,66.7469,67.0576,66.5818,66.6401,24421.0
2022-10-13 15:30:00,68.6,68.76,68.3,68.43,86441.0,66.611,66.7663,66.3197,66.4459,86441.0
2022-10-14 09:30:00,68.76,69.38,68.59,68.64,4797.0,66.7663,67.3684,66.6013,66.6498,4797.0
2022-10-14 10:00:00,68.28,68.29,67.52,67.69,7580.0,66.3003,66.31,65.5623,65.7274,7580.0
2022-10-14 10:30:00,67.73,68.02,67.62,67.79,2247.0,65.7662,66.0478,65.6594,65.8245,2247.0
2022-10-14 11:00:00,67.98,68.06,67.63,67.98,2029.0,66.009,66.0866,65.6691,66.009,2029.0
2022-10-14 11:30:00,67.97,67.97,67.48,67.63,7688.0,65.9992,65.9992,65.5235,65.6691,7688.0
2022-10-14 12:00:00,67.53,67.7,67.28,67.48,2502.0,65.572,65.7371,65.3293,65.5235,2502.0
2022-10-14 12:30:00,67.47,67.78,67.43,67.43,4478.0,65.5137,65.8148,65.4749,65.4749,4478.0
2022-10-14 13:00:00,67.49,67.63,67.18,67.35,4003.0,65.5332,65.6691,65.2321,65.3972,4003.0
2022-10-14 13:30:00,67.44,67.44,67.23,67.41,5417.0,65.4846,65.4846,65.2807,65.4555,5417.0
2022-10-14 14:00:00,67.3,67.3,66.85,66.96,4461.0,65.3487,65.3487,64.9117,65.0185,4461.0
2022-10-14 14:30:00,66.89,66.92,66.74,66.82,4992.0,64.9506,64.9797,64.8049,64.8826,4992.0
2022-10-14 15:00:00,66.93,67.14,66.83,67.14,5993.0,64.9894,65.1933,64.8923,65.1933,5993.0
2022-10-14 15:30:00,67.1,67.26,66.97,67.14,30529.0,65.1545,65.3098,65.0282,65.1933,30529.0
2022-10-17 09:30:00,68.56,69.46,68.53,69.29,6034.0,66.5721,67.446,66.543,67.281,6034.0
2022-10-17 10:00:00,69.18,69.77,69.18,69.33,7589.0,67.1742,67.7471,67.1742,67.3198,7589.0
2022-10-17 10:30:00,69.33,69.48,68.63,68.63,8052.0,67.3198,67.4655,66.6401,66.6401,8052.0
2022-10-17 11:00:00,68.75,69.04,68.74,69.04,6590.0,66.7566,67.0382,66.7469,67.0382,6590.0
2022-10-17 11:30:00,68.99,69.18,68.92,69.13,12820.0,66.9897,67.1742,66.9217,67.1256,12820.0
2022-10-17 12:00:00,68.97,69.07,68.84,69.0,4132.0,66.9702,67.0673,66.844,66.9994,4132.0
2022-10-17 12:30:00,69.09,69.3,69.08,69.21,5826.0,67.0868,67.2907,67.0771,67.2033,5826.0
2022-10-17 13:00:00,69.17,69.42,69.09,69.33,5489.0,67.1645,67.4072,67.0868,67.3198,5489.0
2022-10-17 13:30:00,69.38,69.57,69.33,69.37,6797.0,67.3684,67.5529,67.3198,67.3587,6797.0
2022-10-17 14:00:00,69.33,69.47,69.14,69.22,10901.0,67.3198,67.4558,67.1353,67.213,10901.0
2022-10-17 14:30:00,69.2,69.55,69.14,69.5,16795.0,67.1936,67.5334,67.1353,67.4849,16795.0
2022-10-17 15:00:00,69.5,69.58,69.38,69.53,13254.0,67.4849,67.5626,67.3684,67.514,13254.0
2022-10-17 15:30:00,69.54,69.89,69.54,69.73,51500.0,67.5237,67.8636,67.5237,67.7082,51500.0
2022-10-18 09:30:00,71.86,72.02,71.34,71.47,11547.0,69.7765,69.9318,69.2715,69.3978,11547.0
2022-10-18 10:00:00,71.55,71.64,71.22,71.35,10344.0,69.4754,69.5628,69.155,69.2812,10344.0
2022-10-18 10:30:00,71.19,71.3,70.99,71.16,6245.0,69.1259,69.2327,68.9317,69.0968,6245.0
2022-10-18 11:00:00,71.17,71.48,70.66,70.76,6839.0,69.1065,69.4075,68.6112,68.7083,6839.0
2022-10-18 11:30:00,70.79,70.95,70.5,70.94,4506.0,68.7375,68.8928,68.4559,68.8831,4506.0
2022-10-18 12:00:00,70.98,71.12,70.83,71.02,5597.0,68.922,69.0579,68.7763,68.9608,5597.0
2022-10-18 12:30:00,70.97,71.31,70.96,71.22,4941.0,68.9123,69.2424,68.9026,69.155,4941.0
2022-10-18 13:00:00,71.2,71.45,71.04,71.37,6638.0,69.1356,69.3783,68.9802,69.3007,6638.0
2022-10-18 13:30:00,71.44,71.69,71.41,71.58,6468.0,69.3686,69.6114,69.3395,69.5046,6468.0
2022-10-18 14:00:00,71.55,71.55,71.2,71.25,8079.0,69.4754,69.4754,69.1356,69.1841,8079.0
2022-10-18 14:30:00,71.2,71.21,70.41,70.56,15853.0,69.1356,69.1453,68.3685,68.5141,15853.0
2022-10-18 15:00:00,70.54,70.67,70.43,70.64,12875.0,68.4947,68.621,68.3879,68.5918,12875.0
2022-10-18 15:30:00,70.62,71.08,70.62,71.08,43458.0,68.5724,69.0191,68.5724,69.0191,43458.0
2022-10-19 09:30:00,70.15,70.72,69.81,70.03,14880.0,68.116,68.6695,67.7859,67.9995,14880.0
2022-10-19 10:00:00,69.95,70.73,69.93,70.61,8520.0,67.9218,68.6792,67.9024,68.5627,8520.0
2022-10-19 10:30:00,70.61,70.61,69.9,69.92,5620.0,68.5627,68.5627,67.8733,67.8927,5620.0
2022-10-19 11:00:00,69.92,70.3,69.82,70.14,7228.0,67.8927,68.2617,67.7956,68.1063,7228.0
2022-10-19 11:30:00,70.14,70.45,69.84,70.31,6950.0,68.1063,68.4073,67.815,68.2714,6950.0
2022-10-19 12:00:00,70.16,70.28,69.79,69.79,5792.0,68.1257,68.2423,67.7665,67.7665,5792.0
2022-10-19 12:30:00,69.84,69.87,69.26,69.4,5882.0,67.815,67.8442,67.2518,67.3878,5882.0
2022-10-19 13:00:00,69.42,69.42,69.02,69.19,1403.0,67.4072,67.4072,67.0188,67.1839,1403.0
2022-10-19 13:30:00,69.06,69.16,68.96,69.04,2610.0,67.0576,67.1547,66.9605,67.0382,2610.0
2022-10-19 14:00:00,69.12,69.54,69.07,69.45,10182.0,67.1159,67.5237,67.0673,67.4363,10182.0
2022-10-19 14:30:00,69.57,69.57,69.41,69.52,3948.0,67.5529,67.5529,67.3975,67.5043,3948.0
2022-10-19 15:00:00,69.54,69.84,69.47,69.61,7072.0,67.5237,67.815,67.4558,67.5917,7072.0
2022-10-19 15:30:00,69.6,69.89,69.55,69.86,26685.0,67.582,67.8636,67.5334,67.8344,26685.0
2022-10-20 09:30:00,70.11,70.11,69.38,69.92,4564.0,68.0772,68.0772,67.3684,67.8927,4564.0
2022-10-20 10:00:00,69.98,70.88,69.98,70.68,8720.0,67.951,68.8249,67.951,68.6307,8720.0
2022-10-20 10:30:00,70.69,70.69,70.13,70.35,4211.0,68.6404,68.6404,68.0966,68.3102,4211.0
2022-10-20 11:00:00,70.45,70.45,69.99,69.99,5310.0,68.4073,68.4073,67.9607,67.9607,5310.0
2022-10-20 11:30:00,69.86,70.09,69.85,69.88,7412.0,67.8344,68.0578,67.8247,67.8539,7412.0
2022-10-20 12:00:00,69.58,69.67,69.06,69.08,7072.0,67.5626,67.65,67.0576,67.0771,7072.0
2022-10-20 12:30:00,69.15,69.15,68.73,68.84,3631.0,67.145,67.145,66.7372,66.844,3631.0
2022-10-20 13:00:00,68.75,68.85,68.43,68.61,6409.0,66.7566,66.8537,66.4459,66.6207,6409.0
2022-10-20 13:30:00,68.67,68.69,68.23,68.46,2710.0,66.6789,66.6984,66.2517,66.475,2710.0
2022-10-20 14:00:00,68.45,68.45,68.13,68.28,5427.0,66.4653,66.4653,66.1546,66.3003,5427.0
2022-10-20 14:30:00,68.36,68.61,68.27,68.61,6294.0,66.3779,66.6207,66.2905,66.6207,6294.0
2022-10-20 15:00:00,68.49,68.57,68.15,68.15,6539.0,66.5042,66.5818,66.174,66.174,6539.0
2022-10-20 15:30:00,68.15,68.55,67.96,68.34,41980.0,66.174,66.5624,65.9895,66.3585,41980.0
2022-10-21 09:30:00,68.58,69.39,67.99,69.39,10705.0,66.5916,67.3781,66.0187,67.3781,10705.0
2022-10-21 10:00:00,69.59,69.89,69.13,69.17,10867.0,67.5723,67.8636,67.1256,67.1645,10867.0
2022-10-21 10:30:00,69.31,69.32,68.82,69.02,4359.0,67.3004,67.3101,66.8246,67.0188,4359.0
2022-10-21 11:00:00,68.85,69.27,68.7,69.05,5500.0,66.8537,67.2616,66.7081,67.0479,5500.0
2022-10-21 11:30:00,69.55,69.99,69.45,69.95,16145.0,67.5334,67.9607,67.4363,67.9218,16145.0
2022-10-21 12:00:00,69.97,70.15,69.62,69.63,5171.0,67.9413,68.116,67.6014,67.6111,5171.0
2022-10-21 12:30:00,69.65,70.14,69.64,70.07,5533.0,67.6305,68.1063,67.6208,68.0384,5533.0
2022-10-21 13:00:00,70.06,70.27,70.0,70.08,3242.0,68.0286,68.2326,67.9704,68.0481,3242.0
2022-10-21 13:30:00,70.13,70.44,70.07,70.38,5584.0,68.0966,68.3976,68.0384,68.3394,5584.0
2022-10-21 14:00:00,70.42,70.64,70.37,70.52,5453.0,68.3782,68.5918,68.3297,68.4753,5453.0
2022-10-21 14:30:00,70.54,70.55,70.35,70.41,5074.0,68.4947,68.5044,68.3102,68.3685,5074.0
2022-10-21 15:00:00,70.57,70.94,70.57,70.94,6898.0,68.5239,68.8831,68.5239,68.8831,6898.0
2022-10-21 15:30:00,70.94,71.27,70.85,70.88,48803.0,68.8831,69.2036,68.7957,68.8249,48803.0
2022-10-24 09:30:00,71.17,72.11,71.17,71.88,10430.0,69.1065,70.0192,69.1065,69.7959,10430.0
2022-10-24 10:00:00,72.03,72.03,70.94,71.43,18954.0,69.9415,69.9415,68.8831,69.3589,18954.0
2022-10-24 10:30:00,71.44,71.79,71.14,71.59,21940.0,69.3686,69.7085,69.0773,69.5143,21940.0
2022-10-24 11:00:00,71.63,71.64,71.28,71.39,6648.0,69.5531,69.5628,69.2133,69.3201,6648.0
2022-10-24 11:30:00,71.38,71.9,71.38,71.9,12511.0,69.3104,69.8153,69.3104,69.8153,12511.0
2022-10-24 12:00:00,71.83,71.99,71.53,71.74,7672.0,69.7473,69.9027,69.456,69.6599,7672.0
2022-10-24 12:30:00,71.66,71.75,71.4,71.49,10800.0,69.5823,69.6696,69.3298,69.4172,10800.0
2022-10-24 13:00:00,71.48,71.51,71.29,71.4,8681.0,69.4075,69.4366,69.223,69.3298,8681.0
2022-10-24 13:30:00,71.42,71.66,71.38,71.57,8431.0,69.3492,69.5823,69.3104,69.4949,8431.0
2022-10-24 14:00:00,71.62,71.83,71.57,71.75,9023.0,69.5434,69.7473,69.4949,69.6696,9023.0
2022-10-24 14:30:00,71.69,71.97,71.69,71.96,4704.0,69.6114,69.8833,69.6114,69.8736,4704.0
2022-10-24 15:00:00,71.95,72.1,71.79,71.83,10218.0,69.8638,70.0095,69.7085,69.7473,10218.0
2022-10-24 15:30:00,71.83,71.88,71.59,71.77,48460.0,69.7473,69.7959,69.5143,69.6891,48460.0
2022-10-25 09:30:00,71.53,72.82,71.53,72.67,6160.0,69.456,70.7086,69.456,70.563,6160.0
2022-10-25 10:00:00,72.75,72.82,72.24,72.82,11234.0,70.6407,70.7086,70.1454,70.7086,11234.0
2022-10-25 10:30:00,72.83,72.91,72.4,72.4,7743.0,70.7183,70.796,70.3008,70.3008,7743.0
2022-10-25 11:00:00,72.42,72.93,72.42,72.92,12083.0,70.3202,70.8154,70.3202,70.8057,12083.0
2022-10-25 11:30:00,72.94,73.31,72.87,73.01,8757.0,70.8251,71.1844,70.7572,70.8931,8757.0
2022-10-25 12:00:00,73.01,73.4,72.98,73.21,6685.0,70.8931,71.2718,70.864,71.0873,6685.0
2022-10-25 12:30:00,73.22,73.23,73.02,73.06,6925.0,71.097,71.1067,70.9028,70.9417,6925.0
2022-10-25 13:00:00,73.11,73.33,73.04,73.24,18123.0,70.9902,71.2038,70.9222,71.1164,18123.0
2022-10-25 13:30:00,73.32,73.55,73.22,73.48,44537.0,71.1941,71.4175,71.097,71.3495,44537.0
2022-10-25 14:00:00,73.46,73.75,73.41,73.64,14185.0,71.3301,71.6117,71.2815,71.5048,14185.0
2022-10-25 14:30:00,73.66,73.88,73.66,73.71,10295.0,71.5243,71.7379,71.5243,71.5728,10295.0
2022-10-25 15:00:00,73.75,73.95,73.74,73.91,13213.0,71.6117,71.8059,71.6019,71.767,13213.0
2022-10-25 15:30:00,73.9,74.21,73.83,73.84,53202.0,71.7573,72.0583,71.6893,71.699,53202.0
2022-10-26 09:30:00,73.96,74.23,73.61,73.61,36050.0,71.8156,72.0777,71.4757,71.4757,36050.0
2022-10-26 10:00:00,73.78,74.37,73.67,74.37,17153.0,71.6408,72.2137,71.534,72.2137,17153.0
2022-10-26 10:30:00,74.4,74.55,74.13,74.36,27344.0,72.2428,72.3885,71.9806,72.204,27344.0
2022-10-26 11:00:00,74.39,75.0,74.39,74.82,23744.0,72.2331,72.8254,72.2331,72.6506,23744.0
2022-10-26 11:30:00,74.95,74.96,74.55,74.73,5886.0,72.7769,72.7866,72.3885,72.5632,5886.0
2022-10-26 12:00:00,74.78,74.87,74.57,74.6,18951.0,72.6118,72.6992,72.4079,72.437,18951.0
2022-10-26 12:30:00,74.63,74.8,74.52,74.56,24943.0,72.4661,72.6312,72.3593,72.3982,24943.0
2022-10-26 13:00:00,74.53,74.57,74.29,74.37,15004.0,72.369,72.4079,72.136,72.2137,15004.0
2022-10-26 13:30:00,74.39,74.6,74.28,74.56,14158.0,72.2331,72.437,72.1263,72.3982,14158.0
2022-10-26 14:00:00,74.56,74.87,74.52,74.55,19452.0,72.3982,72.6992,72.3593,72.3885,19452.0
2022-10-26 14:30:00,74.56,74.62,74.13,74.25,14641.0,72.3982,72.4564,71.9806,72.0972,14641.0
2022-10-26 15:00:00,74.22,74.28,74.07,74.28,13423.0,72.068,72.1263,71.9224,72.1263,13423.0
2022-10-26 15:30:00,74.21,74.21,73.71,73.78,97303.0,72.0583,72.0583,71.5728,71.6408,97303.0
2022-10-27 09:30:00,74.25,75.16,74.24,74.6,7748.0,72.0972,72.9808,72.0874,72.437,7748.0
2022-10-27 10:00:00,74.59,75.78,74.58,75.34,10907.0,72.4273,73.5828,72.4176,73.1556,10907.0
2022-10-27 10:30:00,75.44,75.52,75.06,75.19,13885.0,73.2527,73.3303,72.8837,73.0099,13885.0
2022-10-27 11:00:00,75.1,75.51,75.1,75.43,4331.0,72.9225,73.3206,72.9225,73.2429,4331.0
2022-10-27 11:30:00,75.48,75.56,75.07,75.13,5670.0,73.2915,73.3692,72.8934,72.9516,5670.0
2022-10-27 12:00:00,75.25,75.42,74.74,74.83,24767.0,73.0682,73.2332,72.573,72.6603,24767.0
2022-10-27 12:30:00,74.84,75.32,74.84,75.32,6440.0,72.6701,73.1361,72.6701,73.1361,6440.0
2022-10-27 13:00:00,75.23,75.6,75.15,75.36,8236.0,73.0487,73.408,72.9711,73.175,8236.0
2022-10-27 13:30:00,75.38,75.51,75.25,75.25,8236.0,73.1944,73.3206,73.0682,73.0682,8236.0
2022-10-27 14:00:00,75.25,75.3,74.98,74.98,8908.0,73.0682,73.1167,72.806,72.806,8908.0
2022-10-27 14:30:00,74.93,75.01,74.58,74.58,7352.0,72.7574,72.8351,72.4176,72.4176,7352.0
2022-10-27 15:00:00,74.65,74.83,74.41,74.51,13684.0,72.4856,72.6603,72.2525,72.3496,13684.0
2022-10-27 15:30:00,74.61,74.69,74.12,74.21,49958.0,72.4467,72.5244,71.9709,72.0583,49958.0
2022-10-28 09:30:00,74.63,75.77,73.89,75.77,16194.0,72.4661,73.5731,71.7476,73.5731,16194.0
2022-10-28 10:00:00,75.77,75.88,74.44,75.4,12791.0,73.5731,73.6799,72.2816,73.2138,12791.0
2022-10-28 10:30:00,75.32,76.05,75.13,76.05,20989.0,73.1361,73.845,72.9516,73.845,20989.0
2022-10-28 11:00:00,76.11,76.18,75.89,76.01,16756.0,73.9032,73.9712,73.6896,73.8061,16756.0
2022-10-28 11:30:00,76.05,76.39,75.87,76.22,24998.0,73.845,74.1751,73.6702,74.01,24998.0
2022-10-28 12:00:00,76.23,76.45,75.94,76.3,16227.0,74.0197,74.2334,73.7382,74.0877,16227.0
2022-10-28 12:30:00,76.25,76.44,76.19,76.22,9089.0,74.0392,74.2237,73.9809,74.01,9089.0
2022-10-28 13:00:00,76.22,76.36,76.14,76.23,13908.0,74.01,74.146,73.9324,74.0197,13908.0
2022-10-28 13:30:00,76.24,76.35,76.17,76.22,12862.0,74.0295,74.1363,73.9615,74.01,12862.0
2022-10-28 14:00:00,76.25,76.27,76.15,76.16,10215.0,74.0392,74.0586,73.9421,73.9518,10215.0
2022-10-28 14:30:00,76.2,76.95,76.2,76.7,11354.0,73.9906,74.7189,73.9906,74.4761,11354.0
2022-10-28 15:00:00,76.73,76.82,76.58,76.75,7503.0,74.5053,74.5926,74.3596,74.5247,7503.0
2022-10-28 15:30:00,76.72,77.12,76.63,77.08,59513.0,74.4955,74.8839,74.4082,74.8451,59513.0
2022-10-31 09:30:00,76.37,76.62,75.76,76.6,12616.0,74.1557,74.3984,73.5634,74.379,12616.0
2022-10-31 10:00:00,76.53,77.13,76.48,76.67,4299.0,74.3111,74.8937,74.2625,74.447,4299.0
2022-10-31 10:30:00,76.63,76.99,76.55,76.55,14392.0,74.4082,74.7577,74.3305,74.3305,14392.0
2022-10-31 11:00:00,76.66,77.12,76.66,77.11,10763.0,74.4373,74.8839,74.4373,74.8742,10763.0
2022-10-31 11:30:00,76.98,77.29,76.86,76.86,5332.0,74.748,75.049,74.6315,74.6315,5332.0
2022-10-31 12:00:00,76.84,77.11,76.71,76.99,4427.0,74.6121,74.8742,74.4858,74.7577,4427.0
2022-10-31 12:30:00,76.91,76.95,76.67,76.88,3535.0,74.68,74.7189,74.447,74.6509,3535.0
2022-10-31 13:00:00,76.89,77.12,76.71,77.12,7624.0,74.6606,74.8839,74.4858,74.8839,7624.0
2022-10-31 13:30:00,77.07,77.18,76.97,77.03,3657.0,74.8354,74.9422,74.7383,74.7966,3657.0
2022-10-31 14:00:00,77.04,77.21,77.04,77.05,6075.0,74.8063,74.9713,74.8063,74.816,6075.0
2022-10-31 14:30:00,77.05,77.26,76.93,76.98,7827.0,74.816,75.0199,74.6995,74.748,7827.0
2022-10-31 15:00:00,76.93,76.95,76.77,76.82,8064.0,74.6995,74.7189,74.5441,74.5926,8064.0
2022-10-31 15:30:00,76.87,76.87,76.4,76.45,64360.0,74.6412,74.6412,74.1848,74.2334,64360.0
2022-11-01 09:30:00,77.2,77.27,76.74,77.17,4721.0,74.9616,75.0296,74.515,74.9325,4721.0
2022-11-01 10:00:00,76.85,77.29,76.79,77.29,5801.0,74.6218,75.049,74.5635,75.049,5801.0
2022-11-01 10:30:00,77.31,77.4,76.87,76.87,9453.0,75.0684,75.1558,74.6412,74.6412,9453.0
2022-11-01 11:00:00,76.95,77.03,76.55,76.78,5567.0,74.7189,74.7966,74.3305,74.5538,5567.0
2022-11-01 11:30:00,76.83,77.16,76.53,77.16,11543.0,74.6024,74.9228,74.3111,74.9228,11543.0
2022-11-01 12:00:00,77.23,77.54,77.08,77.25,8712.0,74.9908,75.2918,74.8451,75.0102,8712.0
2022-11-01 12:30:00,77.32,77.52,77.14,77.48,6266.0,75.0781,75.2723,74.9034,75.2335,6266.0
2022-11-01 13:00:00,77.49,77.61,77.44,77.44,3841.0,75.2432,75.3597,75.1947,75.1947,3841.0
2022-11-01 13:30:00,77.47,77.62,77.42,77.56,4722.0,75.2238,75.3694,75.1752,75.3112,4722.0
2022-11-01 14:00:00,77.63,77.63,77.45,77.55,6343.0,75.3792,75.3792,75.2044,75.3015,6343.0
2022-11-01 14:30:00,77.55,77.65,77.44,77.61,5884.0,75.3015,75.3986,75.1947,75.3597,5884.0
2022-11-01 15:00:00,77.59,77.67,77.46,77.46,7724.0,75.3403,75.418,75.2141,75.2141,7724.0
2022-11-01 15:30:00,77.47,77.57,77.29,77.32,40499.0,75.2238,75.3209,75.049,75.0781,40499.0
2022-11-02 09:30:00,76.82,77.09,76.42,76.52,7797.0,74.5926,74.8548,74.2042,74.3013,7797.0
2022-11-02 10:00:00,76.9,76.9,76.45,76.78,7955.0,74.6703,74.6703,74.2334,74.5538,7955.0
2022-11-02 10:30:00,76.69,77.1,76.69,77.03,3183.0,74.4664,74.8645,74.4664,74.7966,3183.0
2022-11-02 11:00:00,76.98,77.04,76.56,76.66,3639.0,74.748,74.8063,74.3402,74.4373,3639.0
2022-11-02 11:30:00,76.59,76.85,76.54,76.67,5285.0,74.3693,74.6218,74.3208,74.447,5285.0
2022-11-02 12:00:00,76.56,76.65,76.22,76.4,2959.0,74.3402,74.4276,74.01,74.1848,2959.0
2022-11-02 12:30:00,76.41,76.56,76.13,76.48,11098.0,74.1945,74.3402,73.9226,74.2625,11098.0
2022-11-02 13:00:00,76.51,76.58,76.47,76.47,7292.0,74.2916,74.3596,74.2528,74.2528,7292.0
2022-11-02 13:30:00,76.37,76.64,76.32,76.45,4335.0,74.1557,74.4179,74.1071,74.2334,4335.0
2022-11-02 14:00:00,76.54,77.51,76.54,77.18,55741.0,74.3208,75.2626,74.3208,74.9422,55741.0
2022-11-02 14:30:00,77.23,77.5,75.07,75.6,104216.0,74.9908,75.2529,72.8934,73.408,104216.0
2022-11-02 15:00:00,75.51,76.37,74.46,74.49,68957.0,73.3206,74.1557,72.3011,72.3302,68957.0
2022-11-02 15:30:00,74.44,74.71,74.19,74.43,86609.0,72.2816,72.5438,72.0389,72.2719,86609.0
2022-11-03 09:30:00,72.17,72.17,69.96,71.53,12344.0,70.0775,70.0775,67.9315,69.456,12344.0
2022-11-03 10:00:00,71.66,74.3,71.66,74.15,96300.0,69.5823,72.1457,69.5823,72.0001,96300.0
2022-11-03 10:30:00,74.13,74.13,72.92,73.71,109730.0,71.9806,71.9806,70.8057,71.5728,109730.0
2022-11-03 11:00:00,73.83,73.83,71.79,71.9,17421.0,71.6893,71.6893,69.7085,69.8153,17421.0
2022-11-03 11:30:00,71.77,72.02,71.49,71.7,21095.0,69.6891,69.9318,69.4172,69.6211,21095.0
2022-11-03 12:00:00,71.81,73.26,71.64,73.2,36127.0,69.7279,71.1359,69.5628,71.0776,36127.0
2022-11-03 12:30:00,73.18,73.59,72.96,73.34,39769.0,71.0582,71.4563,70.8446,71.2135,39769.0
2022-11-03 13:00:00,73.35,73.5,73.06,73.26,9298.0,71.2233,71.3689,70.9417,71.1359,9298.0
2022-11-03 13:30:00,73.26,73.4,73.09,73.09,23189.0,71.1359,71.2718,70.9708,70.9708,23189.0
2022-11-03 14:00:00,73.03,73.31,72.79,73.26,14955.0,70.9125,71.1844,70.6795,71.1359,14955.0
2022-11-03 14:30:00,73.18,73.26,72.95,73.1,10222.0,71.0582,71.1359,70.8349,70.9805,10222.0
2022-11-03 15:00:00,73.17,73.41,73.0,73.39,18914.0,71.0485,71.2815,70.8834,71.2621,18914.0
2022-11-03 15:30:00,73.36,73.5,72.51,72.56,78497.0,71.233,71.3689,70.4076,70.4562,78497.0
2022-11-04 09:30:00,73.28,74.48,73.07,74.23,14051.0,71.1553,72.3205,70.9514,72.0777,14051.0
2022-11-04 10:00:00,74.51,75.54,74.14,75.53,36020.0,72.3496,73.3498,71.9903,73.34,36020.0
2022-11-04 10:30:00,75.58,76.05,75.38,75.81,18220.0,73.3886,73.845,73.1944,73.6119,18220.0
2022-11-04 11:00:00,76.17,76.2,75.5,75.5,10192.0,73.9615,73.9906,73.3109,73.3109,10192.0
2022-11-04 11:30:00,75.58,75.72,75.02,75.06,11870.0,73.3886,73.5245,72.8448,72.8837,11870.0
2022-11-04 12:00:00,75.1,75.15,74.75,75.15,9127.0,72.9225,72.9711,72.5827,72.9711,9127.0
2022-11-04 12:30:00,75.13,75.13,74.67,74.93,18007.0,72.9516,72.9516,72.505,72.7574,18007.0
2022-11-04 13:00:00,75.03,75.21,74.73,75.06,16290.0,72.8545,73.0293,72.5632,72.8837,16290.0
2022-11-04 13:30:00,75.05,75.05,74.76,74.87,19329.0,72.874,72.874,72.5924,72.6992,19329.0
2022-11-04 14:00:00,74.91,75.11,74.75,75.08,21374.0,72.738,72.9322,72.5827,72.9031,21374.0
2022-11-04 14:30:00,75.15,75.63,75.07,75.54,23017.0,72.9711,73.4371,72.8934,73.3498,23017.0
2022-11-04 15:00:00,75.53,75.85,75.46,75.49,25690.0,73.34,73.6508,73.2721,73.3012,25690.0
2022-11-04 15:30:00,75.47,75.88,75.33,75.75,63520.0,73.2818,73.6799,73.1458,73.5537,63520.0
2022-11-07 09:30:00,76.22,76.22,75.8,75.92,8473.0,74.01,74.01,73.6022,73.7187,8473.0
2022-11-07 10:00:00,75.9,76.74,75.9,76.74,15774.0,73.6993,74.515,73.6993,74.515,15774.0
2022-11-07 10:30:00,76.81,77.27,76.72,76.87,18262.0,74.5829,75.0296,74.4955,74.6412,18262.0
2022-11-07 11:00:00,76.95,76.95,76.74,76.86,5287.0,74.7189,74.7189,74.515,74.6315,5287.0
2022-11-07 11:30:00,76.86,76.89,76.43,76.5,5151.0,74.6315,74.6606,74.214,74.2819,5151.0
2022-11-07 12:00:00,76.42,76.7,76.38,76.67,6115.0,74.2042,74.4761,74.1654,74.447,6115.0
2022-11-07 12:30:00,76.7,76.72,76.31,76.36,6445.0,74.4761,74.4955,74.0974,74.146,6445.0
2022-11-07 13:00:00,76.37,76.67,76.37,76.47,9289.0,74.1557,74.447,74.1557,74.2528,9289.0
2022-11-07 13:30:00,76.52,76.66,76.52,76.64,6614.0,74.3013,74.4373,74.3013,74.4179,6614.0
2022-11-07 14:00:00,76.66,77.53,76.66,77.46,25841.0,74.4373,75.2821,74.4373,75.2141,25841.0
2022-11-07 14:30:00,77.43,77.56,77.19,77.19,11959.0,75.185,75.3112,74.9519,74.9519,11959.0
2022-11-07 15:00:00,77.22,77.39,77.14,77.35,11165.0,74.981,75.1461,74.9034,75.1073,11165.0
2022-11-07 15:30:00,77.34,77.68,77.29,77.66,60542.0,75.0976,75.4277,75.049,75.4083,60542.0
2022-11-08 09:30:00,77.81,77.81,77.2,77.34,5384.0,75.5539,75.5539,74.9616,75.0976,5384.0
2022-11-08 10:00:00,77.28,77.75,77.26,77.67,13230.0,75.0393,75.4957,75.0199,75.418,13230.0
2022-11-08 10:30:00,77.6,78.16,77.6,78.09,9714.0,75.35,75.8938,75.35,75.8258,9714.0
2022-11-08 11:00:00,78.16,78.16,77.98,78.02,5341.0,75.8938,75.8938,75.719,75.7578,5341.0
2022-11-08 11:30:00,78.15,78.29,78.08,78.08,4409.0,75.8841,76.02,75.8161,75.8161,4409.0
2022-11-08 12:00:00,78.13,78.21,77.82,77.88,7132.0,75.8647,75.9423,75.5636,75.6219,7132.0
2022-11-08 12:30:00,77.96,77.96,77.65,77.7,8706.0,75.6996,75.6996,75.3986,75.4471,8706.0
2022-11-08 13:00:00,77.65,77.79,77.16,77.23,9660.0,75.3986,75.5345,74.9228,74.9908,9660.0
2022-11-08 13:30:00,77.16,77.36,77.0,77.04,10823.0,74.9228,75.117,74.7674,74.8063,10823.0
2022-11-08 14:00:00,77.01,77.11,76.27,76.27,11316.0,74.7771,74.8742,74.0586,74.0586,11316.0
2022-11-08 14:30:00,76.26,76.92,76.21,76.89,9625.0,74.0489,74.6897,74.0003,74.6606,9625.0
2022-11-08 15:00:00,76.86,77.23,76.83,77.19,10008.0,74.6315,74.9908,74.6024,74.9519,10008.0
2022-11-08 15:30:00,77.17,77.4,76.84,76.88,39041.0,74.9325,75.1558,74.6121,74.6509,39041.0
2022-11-09 09:30:00,75.9,76.13,75.9,76.11,3587.0,73.6993,73.9226,73.6993,73.9032,3587.0
2022-11-09 10:00:00,76.11,76.99,76.08,76.94,8230.0,73.9032,74.7577,73.8741,74.7092,8230.0
2022-11-09 10:30:00,77.03,77.03,76.64,76.74,9976.0,74.7966,74.7966,74.4179,74.515,9976.0
2022-11-09 11:00:00,76.89,77.18,76.75,77.0,6488.0,74.6606,74.9422,74.5247,74.7674,6488.0
2022-11-09 11:30:00,76.92,77.3,76.87,77.22,5687.0,74.6897,75.0587,74.6412,74.981,5687.0
2022-11-09 12:00:00,77.24,77.38,77.05,77.06,7867.0,75.0005,75.1364,74.816,74.8257,7867.0
2022-11-09 12:30:00,77.02,77.24,77.0,77.16,7210.0,74.7868,75.0005,74.7674,74.9228,7210.0
2022-11-09 13:00:00,77.04,77.16,76.86,76.98,14335.0,74.8063,74.9228,74.6315,74.748,14335.0
2022-11-09 13:30:00,76.86,76.86,76.5,76.68,17675.0,74.6315,74.6315,74.2819,74.4567,17675.0
2022-11-09 14:00:00,76.66,76.67,76.38,76.44,5530.0,74.4373,74.447,74.1654,74.2237,5530.0
2022-11-09 14:30:00,76.37,76.37,75.96,76.06,12536.0,74.1557,74.1557,73.7576,73.8547,12536.0
2022-11-09 15:00:00,76.03,76.35,76.03,76.12,10118.0,73.8255,74.1363,73.8255,73.9129,10118.0
2022-11-09 15:30:00,76.14,76.22,75.58,75.59,67547.0,73.9324,74.01,73.3886,73.3983,67547.0
2022-11-10 09:30:00,79.09,79.3,78.64,79.24,16826.0,76.7968,77.0007,76.3599,76.9425,16826.0
2022-11-10 10:00:00,79.24,79.36,78.81,79.31,38318.0,76.9425,77.059,76.5249,77.0104,38318.0
2022-11-10 10:30:00,79.48,79.7,79.18,79.48,11697.0,77.1755,77.3891,76.8842,77.1755,11697.0
2022-11-10 11:00:00,79.51,79.51,79.18,79.42,10460.0,77.2046,77.2046,76.8842,77.1173,10460.0
2022-11-10 11:30:00,79.43,79.97,79.41,79.8,26968.0,77.127,77.6513,77.1075,77.4862,26968.0
2022-11-10 12:00:00,79.7,79.71,79.04,79.04,15535.0,77.3891,77.3988,76.7483,76.7483,15535.0
2022-11-10 12:30:00,78.96,79.19,78.52,78.98,66019.0,76.6706,76.8939,76.2434,76.69,66019.0
2022-11-10 13:00:00,78.91,79.36,78.91,79.2,4574.0,76.622,77.059,76.622,76.9036,4574.0
2022-11-10 13:30:00,79.29,79.63,79.21,79.5,8494.0,76.991,77.3212,76.9133,77.1949,8494.0
2022-11-10 14:00:00,79.52,79.85,79.52,79.66,9777.0,77.2144,77.5348,77.2144,77.3503,9777.0
2022-11-10 14:30:00,79.68,79.98,79.6,79.87,9655.0,77.3697,77.661,77.292,77.5542,9655.0
2022-11-10 15:00:00,79.9,79.99,79.68,79.96,18954.0,77.5833,77.6707,77.3697,77.6416,18954.0
2022-11-10 15:30:00,79.97,80.64,79.97,80.6,82035.0,77.6513,78.3019,77.6513,78.263,82035.0
2022-11-11 09:30:00,80.76,81.65,80.76,81.51,2550.0,78.4184,79.2826,78.4184,79.1467,2550.0
2022-11-11 10:00:00,81.35,83.43,81.2,83.02,18203.0,78.9913,81.011,78.8456,80.6129,18203.0
2022-11-11 10:30:00,82.85,82.97,82.05,82.21,13349.0,80.4478,80.5643,79.671,79.8264,13349.0
2022-11-11 11:00:00,82.34,82.36,81.97,82.15,10232.0,79.9526,79.972,79.5933,79.7681,10232.0
2022-11-11 11:30:00,82.14,82.68,82.13,82.29,8396.0,79.7584,80.2827,79.7487,79.904,8396.0
2022-11-11 12:00:00,82.22,82.45,82.18,82.23,6255.0,79.8361,80.0594,79.7972,79.8458,6255.0
2022-11-11 12:30:00,82.23,82.42,82.18,82.3,10574.0,79.8458,80.0303,79.7972,79.9138,10574.0
2022-11-11 13:00:00,82.33,82.83,82.33,82.83,6304.0,79.9429,80.4284,79.9429,80.4284,6304.0
2022-11-11 13:30:00,82.74,82.87,82.65,82.69,9277.0,80.341,80.4672,80.2536,80.2924,9277.0
2022-11-11 14:00:00,82.69,82.84,82.44,82.7,7264.0,80.2924,80.4381,80.0497,80.3022,7264.0
2022-11-11 14:30:00,82.7,83.3,82.67,83.23,19787.0,80.3022,80.8848,80.273,80.8168,19787.0
2022-11-11 15:00:00,83.19,83.25,82.68,82.77,27002.0,80.7779,80.8362,80.2827,80.3701,27002.0
2022-11-11 15:30:00,82.78,82.82,82.49,82.6,63211.0,80.3798,80.4187,80.0982,80.2051,63211.0
2022-11-14 09:30:00,81.8,82.17,81.77,81.81,5638.0,79.4283,79.7875,79.3991,79.438,5638.0
2022-11-14 10:00:00,81.97,82.43,81.86,81.97,9722.0,79.5933,80.04,79.4865,79.5933,9722.0
2022-11-14 10:30:00,81.85,82.22,81.85,82.22,4271.0,79.4768,79.8361,79.4768,79.8361,4271.0
2022-11-14 11:00:00,82.1,82.13,81.82,81.96,12035.0,79.7196,79.7487,79.4477,79.5836,12035.0
2022-11-14 11:30:00,82.06,82.29,81.78,81.99,5241.0,79.6807,79.904,79.4088,79.6127,5241.0
2022-11-14 12:00:00,81.94,82.16,81.91,82.0,5836.0,79.5642,79.7778,79.5351,79.6225,5836.0
2022-11-14 12:30:00,81.95,82.22,81.95,82.11,6117.0,79.5739,79.8361,79.5739,79.7293,6117.0
2022-11-14 13:00:00,82.08,82.5,82.04,82.36,9393.0,79.7001,80.108,79.6613,79.972,9393.0
2022-11-14 13:30:00,82.37,82.86,82.3,82.81,9302.0,79.9817,80.4575,79.9138,80.409,9302.0
2022-11-14 14:00:00,82.85,82.97,82.41,82.48,15296.0,80.4478,80.5643,80.0206,80.0885,15296.0
2022-11-14 14:30:00,82.47,82.55,82.41,82.41,9911.0,80.0788,80.1565,80.0206,80.0206,9911.0
2022-11-14 15:00:00,82.38,82.48,81.88,82.09,13354.0,79.9914,80.0885,79.5059,79.7098,13354.0
2022-11-14 15:30:00,82.09,82.15,81.42,81.46,98223.0,79.7098,79.7681,79.0593,79.0981,98223.0
2022-11-15 09:30:00,82.69,84.39,82.69,84.39,19230.0,80.2924,81.9432,80.2924,81.9432,19230.0
2022-11-15 10:00:00,84.4,84.6,83.54,83.81,13277.0,81.9529,82.1471,81.1178,81.38,13277.0
2022-11-15 10:30:00,83.83,84.58,83.75,84.47,21101.0,81.3994,82.1276,81.3217,82.0208,21101.0
2022-11-15 11:00:00,84.39,84.39,83.89,84.05,10270.0,81.9432,81.9432,81.4577,81.613,10270.0
2022-11-15 11:30:00,84.14,84.7,84.12,84.67,20277.0,81.7004,82.2442,81.681,82.215,20277.0
2022-11-15 12:00:00,84.71,84.71,84.34,84.43,18584.0,82.2539,82.2539,81.8946,81.982,18584.0
2022-11-15 12:30:00,84.42,84.75,84.38,84.61,13681.0,81.9723,82.2927,81.9334,82.1568,13681.0
2022-11-15 13:00:00,84.71,84.75,83.95,84.05,56583.0,82.2539,82.2927,81.5159,81.613,56583.0
2022-11-15 13:30:00,84.04,84.28,83.64,84.01,78237.0,81.6033,81.8363,81.2149,81.5742,78237.0
2022-11-15 14:00:00,84.01,84.4,83.47,84.34,31984.0,81.5742,81.9529,81.0498,81.8946,31984.0
2022-11-15 14:30:00,84.35,84.5,84.1,84.35,25103.0,81.9043,82.05,81.6616,81.9043,25103.0
2022-11-15 15:00:00,84.36,84.44,84.09,84.16,25813.0,81.914,81.9917,81.6519,81.7198,25813.0
2022-11-15 15:30:00,84.11,84.23,83.91,84.11,112417.0,81.6713,81.7878,81.4771,81.6713,112417.0
2022-11-16 09:30:00,83.41,84.1,82.91,83.2,22784.0,80.9916,81.6616,80.5061,80.7877,22784.0
2022-11-16 10:00:00,83.36,83.9,83.24,83.69,26614.0,80.943,81.4674,80.8265,81.2635,26614.0
2022-11-16 10:30:00,83.66,84.08,83.54,83.69,22633.0,81.2343,81.6421,81.1178,81.2635,22633.0
2022-11-16 11:00:00,83.7,84.3,83.61,84.3,15922.0,81.2732,81.8558,81.1858,81.8558,15922.0
2022-11-16 11:30:00,84.28,84.33,84.04,84.1,25983.0,81.8363,81.8849,81.6033,81.6616,25983.0
2022-11-16 12:00:00,84.09,84.23,84.03,84.14,13847.0,81.6519,81.7878,81.5936,81.7004,13847.0
2022-11-16 12:30:00,84.08,84.45,84.04,84.27,32649.0,81.6421,82.0014,81.6033,81.8266,32649.0
2022-11-16 13:00:00,84.22,84.24,84.02,84.03,12243.0,81.7781,81.7975,81.5839,81.5936,12243.0
2022-11-16 13:30:00,84.08,84.18,83.97,84.04,39115.0,81.6421,81.7392,81.5353,81.6033,39115.0
2022-11-16 14:00:00,84.0,84.2,83.79,84.15,16990.0,81.5645,81.7587,81.3606,81.7101,16990.0
2022-11-16 14:30:00,84.13,84.26,83.98,84.2,12930.0,81.6907,81.8169,81.545,81.7587,12930.0
2022-11-16 15:00:00,84.24,84.24,83.89,84.0,19542.0,81.7975,81.7975,81.4577,81.5645,19542.0
2022-11-16 15:30:00,84.01,84.22,83.94,84.12,71131.0,81.5742,81.7781,81.5062,81.681,71131.0
2022-11-17 09:30:00,82.95,82.95,81.89,81.9,3994.0,80.5449,80.5449,79.5156,79.5254,3994.0
2022-11-17 10:00:00,82.01,83.01,81.97,82.78,32352.0,79.6322,80.6032,79.5933,80.3798,32352.0
2022-11-17 10:30:00,82.78,82.86,82.41,82.54,19985.0,80.3798,80.4575,80.0206,80.1468,19985.0
2022-11-17 11:00:00,82.53,82.53,82.27,82.47,16517.0,80.1371,80.1371,79.8846,80.0788,16517.0
2022-11-17 11:30:00,82.47,83.11,82.43,83.04,15207.0,80.0788,80.7003,80.04,80.6323,15207.0
2022-11-17 12:00:00,83.12,83.4,83.0,83.12,11669.0,80.71,80.9819,80.5935,80.71,11669.0
2022-11-17 12:30:00,83.16,83.47,83.12,83.4,9986.0,80.7488,81.0498,80.71,80.9819,9986.0
2022-11-17 13:00:00,83.42,83.46,83.3,83.3,8596.0,81.0013,81.0401,80.8848,80.8848,8596.0
2022-11-17 13:30:00,83.31,83.43,83.15,83.29,9029.0,80.8945,81.011,80.7391,80.875,9029.0
2022-11-17 14:00:00,83.29,83.34,82.97,83.06,9950.0,80.875,80.9236,80.5643,80.6517,9950.0
2022-11-17 14:30:00,83.09,83.28,82.95,83.28,19175.0,80.6808,80.8653,80.5449,80.8653,19175.0
2022-11-17 15:00:00,83.37,83.38,82.99,83.12,14035.0,80.9527,80.9624,80.5837,80.71,14035.0
2022-11-17 15:30:00,83.14,83.77,83.06,83.76,78820.0,80.7294,81.3411,80.6517,81.3314,78820.0
2022-11-18 09:30:00,84.95,85.07,84.47,84.48,11894.0,82.4869,82.6034,82.0208,82.0305,11894.0
2022-11-18 10:00:00,84.53,84.67,84.22,84.67,11130.0,82.0791,82.215,81.7781,82.215,11130.0
2022-11-18 10:30:00,84.85,84.97,84.61,84.61,18490.0,82.3898,82.5063,82.1568,82.1568,18490.0
2022-11-18 11:00:00,84.62,84.99,84.55,84.97,22603.0,82.1665,82.5258,82.0985,82.5063,22603.0
2022-11-18 11:30:00,85.0,85.04,84.56,84.86,18208.0,82.5355,82.5743,82.1082,82.3995,18208.0
2022-11-18 12:00:00,84.84,84.84,84.24,84.36,27995.0,82.3801,82.3801,81.7975,81.914,27995.0
2022-11-18 12:30:00,84.35,84.61,84.22,84.26,14356.0,81.9043,82.1568,81.7781,81.8169,14356.0
2022-11-18 13:00:00,84.22,84.27,84.02,84.25,4734.0,81.7781,81.8266,81.5839,81.8072,4734.0
2022-11-18 13:30:00,84.27,84.27,83.82,83.98,7279.0,81.8266,81.8266,81.3897,81.545,7279.0
2022-11-18 14:00:00,84.01,84.3,84.01,84.27,13183.0,81.5742,81.8558,81.5742,81.8266,13183.0
2022-11-18 14:30:00,84.24,84.31,83.98,84.07,11824.0,81.7975,81.8655,81.545,81.6324,11824.0
2022-11-18 15:00:00,84.1,84.34,84.05,84.34,38853.0,81.6616,81.8946,81.613,81.8946,38853.0
2022-11-18 15:30:00,84.36,84.47,84.13,84.23,87878.0,81.914,82.0208,81.6907,81.7878,87878.0
2022-11-21 09:30:00,83.82,84.63,83.76,84.49,7356.0,81.3897,82.1762,81.3314,82.0403,7356.0
2022-11-21 10:00:00,84.53,84.79,84.18,84.31,19070.0,82.0791,82.3316,81.7392,81.8655,19070.0
2022-11-21 10:30:00,84.32,84.49,84.25,84.42,20372.0,81.8752,82.0403,81.8072,81.9723,20372.0
2022-11-21 11:00:00,84.42,84.64,84.35,84.46,23990.0,81.9723,82.1859,81.9043,82.0111,23990.0
2022-11-21 11:30:00,84.46,84.61,84.33,84.33,19898.0,82.0111,82.1568,81.8849,81.8849,19898.0
2022-11-21 12:00:00,84.42,84.54,84.4,84.44,9092.0,81.9723,82.0888,81.9529,81.9917,9092.0
2022-11-21 12:30:00,84.48,84.7,84.34,84.38,10671.0,82.0305,82.2442,81.8946,81.9334,10671.0
2022-11-21 13:00:00,84.38,84.49,84.27,84.32,7137.0,81.9334,82.0403,81.8266,81.8752,7137.0
2022-11-21 13:30:00,84.36,84.36,84.04,84.04,4495.0,81.914,81.914,81.6033,81.6033,4495.0
2022-11-21 14:00:00,84.05,84.16,83.8,83.81,8360.0,81.613,81.7198,81.3703,81.38,8360.0
2022-11-21 14:30:00,83.86,84.03,83.8,84.01,8587.0,81.4285,81.5936,81.3703,81.5742,8587.0
2022-11-21 15:00:00,83.99,84.1,83.77,83.83,8341.0,81.5548,81.6616,81.3411,81.3994,8341.0
2022-11-21 15:30:00,83.86,84.02,83.68,83.69,43099.0,81.4285,81.5839,81.2537,81.2635,43099.0
2022-11-22 09:30:00,84.35,84.56,83.55,84.15,2940.0,81.9043,82.1082,81.1275,81.7101,2940.0
2022-11-22 10:00:00,84.34,84.79,84.33,84.52,5181.0,81.8946,82.3316,81.8849,82.0694,5181.0
2022-11-22 10:30:00,84.54,84.63,84.06,84.38,5530.0,82.0888,82.1762,81.6227,81.9334,5530.0
2022-11-22 11:00:00,84.44,84.47,84.1,84.15,3006.0,81.9917,82.0208,81.6616,81.7101,3006.0
2022-11-22 11:30:00,84.15,84.15,83.87,83.97,3532.0,81.7101,81.7101,81.4382,81.5353,3532.0
2022-11-22 12:00:00,84.03,84.13,83.68,83.77,7124.0,81.5936,81.6907,81.2537,81.3411,7124.0
2022-11-22 12:30:00,83.8,83.85,83.62,83.65,5842.0,81.3703,81.4188,81.1955,81.2246,5842.0
2022-11-22 13:00:00,83.71,83.9,83.61,83.87,4032.0,81.2829,81.4674,81.1858,81.4382,4032.0
2022-11-22 13:30:00,83.88,84.12,83.83,84.1,25020.0,81.4479,81.681,81.3994,81.6616,25020.0
2022-11-22 14:00:00,84.1,84.17,83.98,84.08,4272.0,81.6616,81.7295,81.545,81.6421,4272.0
2022-11-22 14:30:00,84.09,84.18,84.05,84.18,5285.0,81.6519,81.7392,81.613,81.7392,5285.0
2022-11-22 15:00:00,84.13,84.29,84.13,84.26,9397.0,81.6907,81.8461,81.6907,81.8169,9397.0
2022-11-22 15:30:00,84.26,84.76,84.24,84.7,40772.0,81.8169,82.3024,81.7975,82.2442,40772.0
2022-11-23 09:30:00,84.71,85.16,84.4,84.57,25496.0,82.2539,82.6908,81.9529,82.1179,25496.0
2022-11-23 10:00:00,84.78,84.78,84.35,84.62,5241.0,82.3218,82.3218,81.9043,82.1665,5241.0
2022-11-23 10:30:00,84.63,84.76,84.45,84.62,22215.0,82.1762,82.3024,82.0014,82.1665,22215.0
2022-11-23 11:00:00,84.59,84.59,84.27,84.33,4063.0,82.1374,82.1374,81.8266,81.8849,4063.0
2022-11-23 11:30:00,84.27,84.31,83.86,83.95,3767.0,81.8266,81.8655,81.4285,81.5159,3767.0
2022-11-23 12:00:00,83.94,84.13,83.92,84.03,3180.0,81.5062,81.6907,81.4868,81.5936,3180.0
2022-11-23 12:30:00,83.98,84.02,83.7,83.75,4617.0,81.545,81.5839,81.2732,81.3217,4617.0
2022-11-23 13:00:00,83.64,83.98,83.64,83.98,2500.0,81.2149,81.545,81.2149,81.545,2500.0
2022-11-23 13:30:00,84.12,84.27,84.04,84.12,4257.0,81.681,81.8266,81.6033,81.681,4257.0
2022-11-23 14:00:00,84.19,84.57,84.05,84.34,4915.0,81.749,82.1179,81.613,81.8946,4915.0
2022-11-23 14:30:00,84.24,84.38,84.08,84.29,5241.0,81.7975,81.9334,81.6421,81.8461,5241.0
2022-11-23 15:00:00,84.18,84.43,84.18,84.33,6164.0,81.7392,81.982,81.7392,81.8849,6164.0
2022-11-23 15:30:00,84.33,84.33,84.06,84.1,22291.0,81.8849,81.8849,81.6227,81.6616,22291.0
2022-11-25 09:30:00,84.26,84.58,84.26,84.58,1591.0,81.8169,82.1276,81.8169,82.1276,1591.0
2022-11-25 10:00:00,84.68,84.68,84.24,84.29,4435.0,82.2247,82.2247,81.7975,81.8461,4435.0
2022-11-25 10:30:00,84.27,84.47,84.08,84.37,4200.0,81.8266,82.0208,81.6421,81.9237,4200.0
2022-11-25 11:00:00,84.35,84.55,84.34,84.42,2309.0,81.9043,82.0985,81.8946,81.9723,2309.0
2022-11-25 11:30:00,84.33,84.53,84.33,84.5,2862.0,81.8849,82.0791,81.8849,82.05,2862.0
2022-11-25 12:00:00,84.5,84.53,84.33,84.36,4153.0,82.05,82.0791,81.8849,81.914,4153.0
2022-11-25 12:30:00,84.36,84.65,84.32,84.59,9305.0,81.914,82.1956,81.8752,82.1374,9305.0
2022-11-28 09:30:00,83.6,83.6,83.2,83.33,2464.0,81.1761,81.1761,80.7877,80.9139,2464.0
2022-11-28 10:00:00,83.13,83.44,83.11,83.3,3264.0,80.7197,81.0207,80.7003,80.8848,3264.0
2022-11-28 10:30:00,83.37,83.39,83.05,83.14,2134.0,80.9527,80.9721,80.642,80.7294,2134.0
2022-11-28 11:00:00,83.09,83.09,82.78,82.84,4700.0,80.6808,80.6808,80.3798,80.4381,4700.0
2022-11-28 11:30:00,82.9,82.9,82.73,82.79,3503.0,80.4964,80.4964,80.3313,80.3895,3503.0
2022-11-28 12:00:00,82.78,82.9,82.53,82.81,5810.0,80.3798,80.4964,80.1371,80.409,5810.0
2022-11-28 12:30:00,82.83,82.85,82.62,82.72,2970.0,80.4284,80.4478,80.2245,80.3216,2970.0
2022-11-28 13:00:00,82.72,82.75,82.61,82.69,5690.0,80.3216,80.3507,80.2148,80.2924,5690.0
2022-11-28 13:30:00,82.66,82.66,82.35,82.46,5223.0,80.2633,80.2633,79.9623,80.0691,5223.0
2022-11-28 14:00:00,82.45,82.45,81.97,82.01,7439.0,80.0594,80.0594,79.5933,79.6322,7439.0
2022-11-28 14:30:00,81.95,82.1,81.87,81.87,6444.0,79.5739,79.7196,79.4962,79.4962,6444.0
2022-11-28 15:00:00,81.87,81.88,81.48,81.5,8728.0,79.4962,79.5059,79.1175,79.1369,8728.0
2022-11-28 15:30:00,81.5,81.65,81.41,81.46,53681.0,79.1369,79.2826,79.0496,79.0981,53681.0
2022-11-29 09:30:00,81.73,82.11,81.72,81.95,1910.0,79.3603,79.7293,79.3506,79.5739,1910.0
2022-11-29 10:00:00,82.17,82.43,82.1,82.35,4003.0,79.7875,80.04,79.7196,79.9623,4003.0
2022-11-29 10:30:00,82.44,82.44,82.15,82.21,4222.0,80.0497,80.0497,79.7681,79.8264,4222.0
2022-11-29 11:00:00,82.2,82.21,81.72,81.82,6088.0,79.8167,79.8264,79.3506,79.4477,6088.0
2022-11-29 11:30:00,81.87,82.03,81.86,82.03,7441.0,79.4962,79.6516,79.4865,79.6516,7441.0
2022-11-29 12:00:00,82.1,82.1,81.9,81.9,5012.0,79.7196,79.7196,79.5254,79.5254,5012.0
2022-11-29 12:30:00,81.94,82.22,81.94,82.19,5971.0,79.5642,79.8361,79.5642,79.8069,5971.0
2022-11-29 13:00:00,82.2,82.27,82.03,82.09,11254.0,79.8167,79.8846,79.6516,79.7098,11254.0
2022-11-29 13:30:00,82.07,82.46,82.04,82.42,9868.0,79.6904,80.0691,79.6613,80.0303,9868.0
2022-11-29 14:00:00,82.53,82.64,82.21,82.27,6586.0,80.1371,80.2439,79.8264,79.8846,6586.0
2022-11-29 14:30:00,82.23,82.26,81.9,82.08,6714.0,79.8458,79.8749,79.5254,79.7001,6714.0
2022-11-29 15:00:00,82.06,82.48,82.04,82.48,11210.0,79.6807,80.0885,79.6613,80.0885,11210.0
2022-11-29 15:30:00,82.48,82.56,82.09,82.1,37883.0,80.0885,80.1662,79.7098,79.7196,37883.0
2022-11-30 09:30:00,81.95,81.95,81.14,81.42,3642.0,79.8225,79.8225,79.0335,79.3062,3642.0
2022-11-30 10:00:00,81.51,81.51,81.06,81.2,4910.0,79.3939,79.3939,78.9556,79.0919,4910.0
2022-11-30 10:30:00,81.17,81.51,81.1,81.39,4774.0,79.0627,79.3939,78.9945,79.277,4774.0
2022-11-30 11:00:00,81.31,81.7,81.3,81.7,1300.0,79.1991,79.5789,79.1893,79.5789,1300.0
2022-11-30 11:30:00,81.72,81.83,81.54,81.57,3067.0,79.5984,79.7056,79.4231,79.4523,3067.0
2022-11-30 12:00:00,81.54,81.55,81.33,81.48,3537.0,79.4231,79.4328,79.2185,79.3647,3537.0
2022-11-30 12:30:00,81.38,81.53,81.17,81.51,5211.0,79.2672,79.4134,79.0627,79.3939,5211.0
2022-11-30 13:00:00,81.5,81.57,81.46,81.52,2565.0,79.3841,79.4523,79.3452,79.4036,2565.0
2022-11-30 13:30:00,81.59,82.68,81.58,82.68,8989.0,79.4718,80.5335,79.4621,80.5335,8989.0
2022-11-30 14:00:00,82.69,83.34,82.68,83.33,8207.0,80.5432,81.1764,80.5335,81.1666,8207.0
2022-11-30 14:30:00,83.39,83.48,83.1,83.38,14677.0,81.2251,81.3127,80.9426,81.2153,14677.0
2022-11-30 15:00:00,83.36,83.77,83.35,83.62,5596.0,81.1958,81.5952,81.1861,81.4491,5596.0
2022-11-30 15:30:00,83.57,84.53,83.57,84.5,83618.0,81.4004,82.3355,81.4004,82.3062,83618.0
2022-12-01 09:30:00,85.33,85.56,84.98,85.28,8029.0,83.1147,83.3387,82.7738,83.066,8029.0
2022-12-01 10:00:00,85.33,85.68,84.73,84.73,5201.0,83.1147,83.4556,82.5303,82.5303,5201.0
2022-12-01 10:30:00,84.7,85.36,84.6,85.36,9481.0,82.5011,83.1439,82.4037,83.1439,9481.0
2022-12-01 11:00:00,85.34,85.36,84.9,85.05,16126.0,83.1244,83.1439,82.6959,82.842,16126.0
2022-12-01 11:30:00,85.2,85.37,85.09,85.19,3605.0,82.9881,83.1537,82.8809,82.9783,3605.0
2022-12-01 12:00:00,85.13,85.13,84.68,84.95,4019.0,82.9199,82.9199,82.4816,82.7446,4019.0
2022-12-01 12:30:00,84.9,85.01,84.66,84.7,4630.0,82.6959,82.803,82.4621,82.5011,4630.0
2022-12-01 13:00:00,84.73,84.94,84.62,84.77,4892.0,82.5303,82.7348,82.4231,82.5692,4892.0
2022-12-01 13:30:00,84.75,84.88,84.67,84.82,9947.0,82.5498,82.6764,82.4718,82.6179,9947.0
2022-12-01 14:00:00,84.82,84.82,84.6,84.7,7131.0,82.6179,82.6179,82.4037,82.5011,7131.0
2022-12-01 14:30:00,84.73,84.79,84.6,84.7,7699.0,82.5303,82.5887,82.4037,82.5011,7699.0
2022-12-01 15:00:00,84.73,84.89,84.6,84.66,9307.0,82.5303,82.6861,82.4037,82.4621,9307.0
2022-12-01 15:30:00,84.69,85.06,84.56,84.61,30152.0,82.4913,82.8517,82.3647,82.4134,30152.0
2022-12-02 09:30:00,83.57,84.39,83.0,84.35,11682.0,81.4004,82.1991,80.8452,82.1601,11682.0
2022-12-02 10:00:00,84.31,84.46,83.76,83.85,6971.0,82.1212,82.2673,81.5855,81.6731,6971.0
2022-12-02 10:30:00,83.89,84.57,83.89,84.35,5208.0,81.7121,82.3744,81.7121,82.1601,5208.0
2022-12-02 11:00:00,84.33,84.7,84.26,84.67,6440.0,82.1407,82.5011,82.0725,82.4718,6440.0
2022-12-02 11:30:00,84.7,84.9,84.64,84.64,2158.0,82.5011,82.6959,82.4426,82.4426,2158.0
2022-12-02 12:00:00,84.65,84.85,84.36,84.5,9791.0,82.4524,82.6472,82.1699,82.3062,9791.0
2022-12-02 12:30:00,84.48,84.51,84.19,84.3,12635.0,82.2868,82.316,82.0043,82.1114,12635.0
2022-12-02 13:00:00,84.34,84.55,84.34,84.53,6800.0,82.1504,82.355,82.1504,82.3355,6800.0
2022-12-02 13:30:00,84.52,84.65,84.42,84.64,3545.0,82.3257,82.4524,82.2283,82.4426,3545.0
2022-12-02 14:00:00,84.68,84.74,84.49,84.68,3974.0,82.4816,82.54,82.2965,82.4816,3974.0
2022-12-02 14:30:00,84.68,85.17,84.65,85.17,5027.0,82.4816,82.9589,82.4524,82.9589,5027.0
2022-12-02 15:00:00,85.15,85.6,85.14,85.26,9034.0,82.9394,83.3777,82.9296,83.0465,9034.0
2022-12-02 15:30:00,85.29,85.32,84.65,84.74,38845.0,83.0757,83.105,82.4524,82.54,38845.0
2022-12-05 09:30:00,83.93,83.93,83.03,83.2,4960.0,81.751,81.751,80.8744,81.04,4960.0
2022-12-05 10:00:00,83.07,83.53,82.86,83.4,4410.0,80.9134,81.3614,80.7088,81.2348,4410.0
2022-12-05 10:30:00,83.18,83.43,83.18,83.38,3031.0,81.0205,81.264,81.0205,81.2153,3031.0
2022-12-05 11:00:00,83.45,83.63,83.25,83.45,8329.0,81.2835,81.4588,81.0887,81.2835,8329.0
2022-12-05 11:30:00,83.45,83.51,83.11,83.12,8315.0,81.2835,81.342,80.9523,80.9621,8315.0
2022-12-05 12:00:00,83.03,83.12,82.79,83.08,12796.0,80.8744,80.9621,80.6406,80.9231,12796.0
2022-12-05 12:30:00,83.1,83.12,82.93,82.93,4210.0,80.9426,80.9621,80.777,80.777,4210.0
2022-12-05 13:00:00,82.91,83.02,82.89,83.01,2917.0,80.7575,80.8647,80.738,80.8549,2917.0
2022-12-05 13:30:00,82.94,83.08,82.85,82.86,11924.0,80.7867,80.9231,80.6991,80.7088,11924.0
2022-12-05 14:00:00,82.8,82.83,82.52,82.52,5247.0,80.6504,80.6796,80.3777,80.3777,5247.0
2022-12-05 14:30:00,82.54,82.56,82.21,82.56,7487.0,80.3971,80.4166,80.0757,80.4166,7487.0
2022-12-05 15:00:00,82.54,82.82,82.51,82.76,8976.0,80.3971,80.6699,80.3679,80.6114,8976.0
2022-12-05 15:30:00,82.79,83.05,82.71,82.77,43052.0,80.6406,80.8939,80.5627,80.6212,43052.0
2022-12-06 09:30:00,82.88,82.95,82.47,82.47,3806.0,80.7283,80.7965,80.329,80.329,3806.0
2022-12-06 10:00:00,82.53,82.63,82.18,82.19,5596.0,80.3874,80.4848,80.0465,80.0562,5596.0
2022-12-06 10:30:00,82.11,82.11,81.57,81.57,8576.0,79.9783,79.9783,79.4523,79.4523,8576.0
2022-12-06 11:00:00,81.56,81.56,81.17,81.17,3552.0,79.4426,79.4426,79.0627,79.0627,3552.0
2022-12-06 11:30:00,81.26,81.43,81.26,81.38,8485.0,79.1504,79.316,79.1504,79.2672,8485.0
2022-12-06 12:00:00,81.4,81.46,81.14,81.26,10948.0,79.2867,79.3452,79.0335,79.1504,10948.0
2022-12-06 12:30:00,81.23,81.3,81.01,81.04,13206.0,79.1211,79.1893,78.9069,78.9361,13206.0
2022-12-06 13:00:00,81.02,81.02,80.42,80.44,11854.0,78.9166,78.9166,78.3322,78.3517,11854.0
2022-12-06 13:30:00,80.38,80.67,80.35,80.56,15741.0,78.2932,78.5757,78.264,78.4685,15741.0
2022-12-06 14:00:00,80.51,80.51,79.98,80.02,10583.0,78.4198,78.4198,77.9036,77.9426,10583.0
2022-12-06 14:30:00,79.99,80.19,79.88,80.11,10541.0,77.9133,78.1081,77.8062,78.0302,10541.0
2022-12-06 15:00:00,80.16,80.22,79.87,79.97,29403.0,78.0789,78.1374,77.7965,77.8939,29403.0
2022-12-06 15:30:00,80.0,80.49,79.94,80.26,115089.0,77.9231,78.4004,77.8646,78.1763,115089.0
2022-12-07 09:30:00,80.27,80.57,80.0,80.2,5341.0,78.1861,78.4783,77.9231,78.1179,5341.0
2022-12-07 10:00:00,80.21,80.21,79.53,79.75,33864.0,78.1276,78.1276,77.4653,77.6796,33864.0
2022-12-07 10:30:00,79.97,80.19,79.65,79.96,21993.0,77.8939,78.1081,77.5822,77.8841,21993.0
2022-12-07 11:00:00,79.97,80.38,79.97,79.99,40457.0,77.8939,78.2932,77.8939,77.9133,40457.0
2022-12-07 11:30:00,79.96,80.13,79.89,80.13,6951.0,77.8841,78.0497,77.8159,78.0497,6951.0
2022-12-07 12:00:00,80.13,80.4,80.02,80.28,5950.0,78.0497,78.3127,77.9426,78.1958,5950.0
2022-12-07 12:30:00,80.34,80.78,80.34,80.69,4337.0,78.2542,78.6828,78.2542,78.5952,4337.0
2022-12-07 13:00:00,80.74,80.85,80.57,80.68,7176.0,78.6439,78.751,78.4783,78.5854,7176.0
2022-12-07 13:30:00,80.67,80.8,80.56,80.67,5746.0,78.5757,78.7023,78.4685,78.5757,5746.0
2022-12-07 14:00:00,80.71,80.9,80.57,80.87,3316.0,78.6146,78.7997,78.4783,78.7705,3316.0
2022-12-07 14:30:00,80.88,80.99,80.74,80.74,7835.0,78.7802,78.8874,78.6439,78.6439,7835.0
2022-12-07 15:00:00,80.78,80.85,80.61,80.75,6575.0,78.6828,78.751,78.5172,78.6536,6575.0
2022-12-07 15:30:00,80.82,80.84,80.61,80.66,23841.0,78.7218,78.7413,78.5172,78.5659,23841.0
2022-12-08 09:30:00,81.05,81.26,81.02,81.23,1898.0,78.9458,79.1504,78.9166,79.1211,1898.0
2022-12-08 10:00:00,81.43,81.52,81.24,81.52,2053.0,79.316,79.4036,79.1309,79.4036,2053.0
2022-12-08 10:30:00,81.46,81.62,81.36,81.52,2344.0,79.3452,79.501,79.2478,79.4036,2344.0
2022-12-08 11:00:00,81.58,81.58,80.92,81.12,4447.0,79.4621,79.4621,78.8192,79.014,4447.0
2022-12-08 11:30:00,81.22,81.28,81.1,81.26,1536.0,79.1114,79.1698,78.9945,79.1504,1536.0
2022-12-08 12:00:00,81.22,81.36,81.17,81.32,2875.0,79.1114,79.2478,79.0627,79.2088,2875.0
2022-12-08 12:30:00,81.24,81.29,81.14,81.27,2936.0,79.1309,79.1796,79.0335,79.1601,2936.0
2022-12-08 13:00:00,81.31,81.51,81.3,81.51,2467.0,79.1991,79.3939,79.1893,79.3939,2467.0
2022-12-08 13:30:00,81.51,81.75,81.51,81.69,5972.0,79.3939,79.6276,79.3939,79.5692,5972.0
2022-12-08 14:00:00,81.7,81.7,81.3,81.37,6606.0,79.5789,79.5789,79.1893,79.2575,6606.0
2022-12-08 14:30:00,81.37,81.55,81.32,81.45,5817.0,79.2575,79.4328,79.2088,79.3354,5817.0
2022-12-08 15:00:00,81.37,81.52,81.32,81.46,6563.0,79.2575,79.4036,79.2088,79.3452,6563.0
2022-12-08 15:30:00,81.45,81.81,81.28,81.81,24720.0,79.3354,79.6861,79.1698,79.6861,24720.0
2022-12-09 09:30:00,82.02,82.43,81.22,81.3,7171.0,79.8906,80.29,79.1114,79.1893,7171.0
2022-12-09 10:00:00,81.42,81.42,80.95,80.95,6727.0,79.3062,79.3062,78.8484,78.8484,6727.0
2022-12-09 10:30:00,80.93,81.21,80.78,81.02,14924.0,78.8289,79.1017,78.6828,78.9166,14924.0
2022-12-09 11:00:00,81.18,81.34,80.88,80.96,6071.0,79.0724,79.2283,78.7802,78.8582,6071.0
2022-12-09 11:30:00,80.93,81.31,80.84,81.17,5303.0,78.8289,79.1991,78.7413,79.0627,5303.0
2022-12-09 12:00:00,81.2,81.21,80.9,80.95,4352.0,79.0919,79.1017,78.7997,78.8484,4352.0
2022-12-09 12:30:00,80.94,81.1,80.86,80.91,4768.0,78.8387,78.9945,78.7607,78.8095,4768.0
2022-12-09 13:00:00,80.87,80.89,80.54,80.55,4283.0,78.7705,78.79,78.4491,78.4588,4283.0
2022-12-09 13:30:00,80.54,80.64,80.41,80.48,6798.0,78.4491,78.5465,78.3224,78.3906,6798.0
2022-12-09 14:00:00,80.5,80.62,80.32,80.6,7450.0,78.4101,78.527,78.2348,78.5075,7450.0
2022-12-09 14:30:00,80.54,80.73,80.53,80.65,3545.0,78.4491,78.6341,78.4393,78.5562,3545.0
2022-12-09 15:00:00,80.67,80.73,80.55,80.56,5597.0,78.5757,78.6341,78.4588,78.4685,5597.0
2022-12-09 15:30:00,80.54,80.71,80.36,80.61,68503.0,78.4491,78.6146,78.2737,78.5172,68503.0
2022-12-12 09:30:00,80.91,80.91,80.45,80.49,3852.0,78.8095,78.8095,78.3614,78.4004,3852.0
2022-12-12 10:00:00,80.67,81.3,80.66,81.18,7481.0,78.5757,79.1893,78.5659,79.0724,7481.0
2022-12-12 10:30:00,81.14,81.44,81.09,81.11,13020.0,79.0335,79.3257,78.9848,79.0043,13020.0
2022-12-12 11:00:00,81.05,81.45,80.93,81.45,26506.0,78.9458,79.3354,78.8289,79.3354,26506.0
2022-12-12 11:30:00,81.43,81.43,81.14,81.28,4121.0,79.316,79.316,79.0335,79.1698,4121.0
2022-12-12 12:00:00,81.27,81.44,80.98,81.08,7728.0,79.1601,79.3257,78.8776,78.975,7728.0
2022-12-12 12:30:00,81.08,81.24,80.98,81.2,9691.0,78.975,79.1309,78.8776,79.0919,9691.0
2022-12-12 13:00:00,81.2,81.29,80.88,80.88,21153.0,79.0919,79.1796,78.7802,78.7802,21153.0
2022-12-12 13:30:00,80.94,81.66,80.93,81.36,17337.0,78.8387,79.54,78.8289,79.2478,17337.0
2022-12-12 14:00:00,81.37,81.4,81.25,81.35,4246.0,79.2575,79.2867,79.1406,79.238,4246.0
2022-12-12 14:30:00,81.33,81.54,81.12,81.42,14969.0,79.2185,79.4231,79.014,79.3062,14969.0
2022-12-12 15:00:00,81.41,81.95,81.41,81.91,9138.0,79.2965,79.8225,79.2965,79.7835,9138.0
2022-12-12 15:30:00,81.92,82.08,81.79,82.06,40058.0,79.7932,79.9491,79.6666,79.9296,40058.0
2022-12-13 09:30:00,84.91,85.34,84.17,85.03,23472.0,82.7056,83.1244,81.9848,82.8225,23472.0
2022-12-13 10:00:00,85.23,85.23,84.34,84.64,23254.0,83.0173,83.0173,82.1504,82.4426,23254.0
2022-12-13 10:30:00,84.58,85.0,83.83,83.93,30347.0,82.3842,82.7933,81.6536,81.751,30347.0
2022-12-13 11:00:00,84.01,84.04,83.32,83.77,7581.0,81.829,81.8582,81.1569,81.5952,7581.0
2022-12-13 11:30:00,83.78,83.86,83.21,83.36,7334.0,81.6049,81.6829,81.0497,81.1958,7334.0
2022-12-13 12:00:00,83.36,83.52,82.86,82.92,7787.0,81.1958,81.3517,80.7088,80.7673,7787.0
2022-12-13 12:30:00,82.89,82.93,82.43,82.64,8715.0,80.738,80.777,80.29,80.4945,8715.0
2022-12-13 13:00:00,82.64,82.92,82.62,82.87,12026.0,80.4945,80.7673,80.4751,80.7186,12026.0
2022-12-13 13:30:00,82.86,82.91,82.24,82.59,11680.0,80.7088,80.7575,80.1049,80.4458,11680.0
2022-12-13 14:00:00,82.58,82.78,82.44,82.52,10449.0,80.4361,80.6309,80.2997,80.3777,10449.0
2022-12-13 14:30:00,82.52,82.87,82.38,82.45,13258.0,80.3777,80.7186,80.2413,80.3095,13258.0
2022-12-13 15:00:00,82.45,82.52,82.13,82.52,11788.0,80.3095,80.3777,79.9978,80.3777,11788.0
2022-12-13 15:30:00,82.52,82.7,82.28,82.46,79019.0,80.3777,80.553,80.1439,80.3192,79019.0
2022-12-14 09:30:00,82.5,82.85,82.5,82.64,6592.0,80.3582,80.6991,80.3582,80.4945,6592.0
2022-12-14 10:00:00,82.85,82.99,82.63,82.95,8237.0,80.6991,80.8355,80.4848,80.7965,8237.0
2022-12-14 10:30:00,83.07,83.29,83.02,83.11,7177.0,80.9134,81.1277,80.8647,80.9523,7177.0
2022-12-14 11:00:00,83.11,83.22,82.92,82.99,13741.0,80.9523,81.0595,80.7673,80.8355,13741.0
2022-12-14 11:30:00,83.02,83.06,82.67,82.69,8064.0,80.8647,80.9036,80.5238,80.5432,8064.0
2022-12-14 12:00:00,82.69,82.75,82.4,82.54,7933.0,80.5432,80.6017,80.2608,80.3971,7933.0
2022-12-14 12:30:00,82.54,82.63,82.5,82.51,6649.0,80.3971,80.4848,80.3582,80.3679,6649.0
2022-12-14 13:00:00,82.56,82.66,82.4,82.65,6159.0,80.4166,80.514,80.2608,80.5043,6159.0
2022-12-14 13:30:00,82.66,82.75,82.49,82.53,20078.0,80.514,80.6017,80.3484,80.3874,20078.0
2022-12-14 14:00:00,82.43,82.45,81.2,81.58,13336.0,80.29,80.3095,79.0919,79.4621,13336.0
2022-12-14 14:30:00,81.51,81.69,80.98,81.37,8006.0,79.3939,79.5692,78.8776,79.2575,8006.0
2022-12-14 15:00:00,81.32,82.41,81.09,81.09,10837.0,79.2088,80.2705,78.9848,78.9848,10837.0
2022-12-14 15:30:00,80.87,81.48,80.75,81.43,60390.0,78.7705,79.3647,78.6536,79.316,60390.0
2022-12-15 09:30:00,80.14,80.14,79.28,79.29,8433.0,78.0594,78.0594,77.2218,77.2315,8433.0
2022-12-15 10:00:00,79.23,79.34,78.78,78.78,24817.0,77.1731,77.2802,76.7347,76.7347,24817.0
2022-12-15 10:30:00,78.77,79.02,78.51,78.84,11750.0,76.725,76.9685,76.4718,76.7932,11750.0
2022-12-15 11:00:00,78.92,78.99,78.69,78.69,11398.0,76.8711,76.9393,76.6471,76.6471,11398.0
2022-12-15 11:30:00,78.73,78.94,78.6,78.89,9081.0,76.686,76.8906,76.5594,76.8419,9081.0
2022-12-15 12:00:00,78.89,79.02,78.7,78.89,19416.0,76.8419,76.9685,76.6568,76.8419,19416.0
2022-12-15 12:30:00,78.88,78.95,78.8,78.83,17105.0,76.8322,76.9003,76.7542,76.7835,17105.0
2022-12-15 13:00:00,78.78,78.8,78.38,78.53,6951.0,76.7347,76.7542,76.3451,76.4912,6951.0
2022-12-15 13:30:00,78.49,78.65,78.46,78.63,8585.0,76.4523,76.6081,76.4231,76.5886,8585.0
2022-12-15 14:00:00,78.65,78.78,78.62,78.76,12669.0,76.6081,76.7347,76.5789,76.7153,12669.0
2022-12-15 14:30:00,78.72,79.02,78.72,78.99,30186.0,76.6763,76.9685,76.6763,76.9393,30186.0
2022-12-15 15:00:00,79.01,79.09,78.68,78.88,27546.0,76.9588,77.0367,76.6373,76.8322,27546.0
2022-12-15 15:30:00,78.89,78.93,78.37,78.42,79530.0,76.8419,76.8809,76.3354,76.3841,79530.0
2022-12-16 09:30:00,77.41,78.05,77.31,78.04,42720.0,75.4003,76.0237,75.3029,76.014,42720.0
2022-12-16 10:00:00,78.04,78.04,77.14,77.14,16316.0,76.014,76.014,75.1373,75.1373,16316.0
2022-12-16 10:30:00,77.11,77.34,76.92,77.0,33901.0,75.1081,75.3321,74.923,75.001,33901.0
2022-12-16 11:00:00,77.0,77.09,76.38,76.62,37417.0,75.001,75.0886,74.3971,74.6308,37417.0
2022-12-16 11:30:00,76.58,76.99,76.58,76.67,11165.0,74.5919,74.9912,74.5919,74.6795,11165.0
2022-12-16 12:00:00,76.69,76.72,76.45,76.53,20393.0,74.699,74.7282,74.4652,74.5432,20393.0
2022-12-16 12:30:00,76.53,76.63,76.31,76.31,11813.0,74.5432,74.6406,74.3289,74.3289,11813.0
2022-12-16 13:00:00,76.31,76.34,76.22,76.34,5085.0,74.3289,74.3581,74.2412,74.3581,5085.0
2022-12-16 13:30:00,76.35,76.76,76.3,76.76,8146.0,74.3678,74.7672,74.3191,74.7672,8146.0
2022-12-16 14:00:00,76.7,77.13,76.64,76.78,3999.0,74.7087,75.1276,74.6503,74.7867,3999.0
2022-12-16 14:30:00,76.73,77.02,76.66,76.99,6882.0,74.738,75.0204,74.6698,74.9912,6882.0
2022-12-16 15:00:00,76.97,77.15,76.79,77.03,8541.0,74.9717,75.1471,74.7964,75.0302,8541.0
2022-12-16 15:30:00,77.07,77.32,76.9,76.97,66124.0,75.0691,75.3127,74.9036,74.9717,66124.0
2022-12-19 09:30:00,77.14,77.4,76.92,77.19,7438.0,75.1373,75.3906,74.923,75.186,7438.0
2022-12-19 10:00:00,77.24,77.43,77.06,77.41,21304.0,75.2347,75.4198,75.0594,75.4003,21304.0
2022-12-19 10:30:00,77.41,77.51,76.99,76.99,15970.0,75.4003,75.4977,74.9912,74.9912,15970.0
2022-12-19 11:00:00,77.01,77.11,76.9,76.9,10086.0,75.0107,75.1081,74.9036,74.9036,10086.0
2022-12-19 11:30:00,76.92,77.04,76.83,76.96,17895.0,74.923,75.0399,74.8354,74.962,17895.0
2022-12-19 12:00:00,77.01,77.09,76.94,77.03,11929.0,75.0107,75.0886,74.9425,75.0302,11929.0
2022-12-19 12:30:00,77.03,77.03,76.78,76.78,12910.0,75.0302,75.0302,74.7867,74.7867,12910.0
2022-12-19 13:00:00,76.83,76.83,76.64,76.65,11729.0,74.8354,74.8354,74.6503,74.66,11729.0
2022-12-19 13:30:00,76.64,76.68,76.45,76.62,7989.0,74.6503,74.6893,74.4652,74.6308,7989.0
2022-12-19 14:00:00,76.57,76.69,76.43,76.43,6379.0,74.5821,74.699,74.4458,74.4458,6379.0
2022-12-19 14:30:00,76.46,76.63,76.36,76.42,8667.0,74.475,74.6406,74.3776,74.436,8667.0
2022-12-19 15:00:00,76.42,76.66,76.28,76.65,10678.0,74.436,74.6698,74.2997,74.66,10678.0
2022-12-19 15:30:00,76.66,77.02,76.63,76.97,46522.0,74.6698,75.0204,74.6406,74.9717,46522.0
2022-12-20 09:30:00,77.1,77.68,77.02,77.23,44636.0,75.0984,75.6633,75.0204,75.225,44636.0
2022-12-20 10:00:00,77.11,77.62,77.04,77.62,11597.0,75.1081,75.6049,75.0399,75.6049,11597.0
2022-12-20 10:30:00,77.62,78.11,77.58,77.99,6411.0,75.6049,76.0821,75.5659,75.9653,6411.0
2022-12-20 11:00:00,77.93,78.08,77.45,77.47,8238.0,75.9068,76.0529,75.4393,75.4588,8238.0
2022-12-20 11:30:00,77.54,77.62,77.41,77.51,21999.0,75.5269,75.6049,75.4003,75.4977,21999.0
2022-12-20 12:00:00,77.54,77.57,77.26,77.39,5480.0,75.5269,75.5562,75.2542,75.3808,5480.0
2022-12-20 12:30:00,77.37,77.65,77.22,77.59,9753.0,75.3614,75.6341,75.2152,75.5756,9753.0
2022-12-20 13:00:00,77.58,77.64,77.49,77.6,3772.0,75.5659,75.6243,75.4782,75.5854,3772.0
2022-12-20 13:30:00,77.6,78.03,77.6,77.7,13401.0,75.5854,76.0042,75.5854,75.6828,13401.0
2022-12-20 14:00:00,77.7,78.0,77.65,78.0,7962.0,75.6828,75.975,75.6341,75.975,7962.0
2022-12-20 14:30:00,78.03,78.09,77.86,78.06,9380.0,76.0042,76.0627,75.8386,76.0334,9380.0
2022-12-20 15:00:00,78.05,78.31,77.99,78.29,23970.0,76.0237,76.277,75.9653,76.2575,23970.0
2022-12-20 15:30:00,78.28,78.35,78.11,78.19,81466.0,76.2477,76.3159,76.0821,76.1601,81466.0
2022-12-21 09:30:00,79.17,79.65,79.17,79.27,16096.0,77.1146,77.5822,77.1146,77.212,16096.0
2022-12-21 10:00:00,79.25,79.57,79.05,79.33,8239.0,77.1925,77.5042,76.9977,77.2705,8239.0
2022-12-21 10:30:00,79.44,80.19,79.44,80.17,15956.0,77.3776,78.1081,77.3776,78.0887,15956.0
2022-12-21 11:00:00,80.22,80.36,80.09,80.23,15897.0,78.1374,78.2737,78.0107,78.1471,15897.0
2022-12-21 11:30:00,80.23,80.48,80.17,80.35,13359.0,78.1471,78.3906,78.0887,78.264,13359.0
2022-12-21 12:00:00,80.35,80.43,80.15,80.15,12216.0,78.264,78.3419,78.0692,78.0692,12216.0
2022-12-21 12:30:00,80.09,80.34,80.09,80.31,7220.0,78.0107,78.2542,78.0107,78.225,7220.0
2022-12-21 13:00:00,80.37,80.54,80.36,80.51,8104.0,78.2835,78.4491,78.2737,78.4198,8104.0
2022-12-21 13:30:00,80.5,80.68,80.46,80.64,5113.0,78.4101,78.5854,78.3711,78.5465,5113.0
2022-12-21 14:00:00,80.66,80.77,80.57,80.77,25304.0,78.5659,78.6731,78.4783,78.6731,25304.0
2022-12-21 14:30:00,80.73,80.85,80.64,80.69,16294.0,78.6341,78.751,78.5465,78.5952,16294.0
2022-12-21 15:00:00,80.68,80.69,80.45,80.52,23390.0,78.5854,78.5952,78.3614,78.4296,23390.0
2022-12-21 15:30:00,80.52,80.74,80.28,80.45,69269.0,78.4296,78.6439,78.1958,78.3614,69269.0
2022-12-22 09:30:00,79.56,80.0,79.19,79.34,14695.0,77.4945,77.9231,77.1341,77.2802,14695.0
2022-12-22 10:00:00,79.21,79.73,78.98,79.72,24333.0,77.1536,77.6601,76.9296,77.6503,24333.0
2022-12-22 10:30:00,79.65,79.73,79.53,79.66,4215.0,77.5822,77.6601,77.4653,77.5919,4215.0
2022-12-22 11:00:00,79.57,79.64,79.42,79.45,10333.0,77.5042,77.5724,77.3581,77.3874,10333.0
2022-12-22 11:30:00,79.41,79.52,79.21,79.31,13795.0,77.3484,77.4555,77.1536,77.251,13795.0
2022-12-22 12:00:00,79.36,79.4,78.92,78.92,11770.0,77.2997,77.3387,76.8711,76.8711,11770.0
2022-12-22 12:30:00,78.92,79.14,78.73,79.06,32735.0,76.8711,77.0854,76.686,77.0075,32735.0
2022-12-22 13:00:00,79.09,79.09,78.52,78.52,18709.0,77.0367,77.0367,76.4815,76.4815,18709.0
2022-12-22 13:30:00,78.45,78.51,78.18,78.47,12199.0,76.4133,76.4718,76.1503,76.4328,12199.0
2022-12-22 14:00:00,78.59,79.11,78.51,79.11,12313.0,76.5497,77.0562,76.4718,77.0562,12313.0
2022-12-22 14:30:00,79.05,79.39,79.01,79.39,37848.0,76.9977,77.3289,76.9588,77.3289,37848.0
2022-12-22 15:00:00,79.38,79.66,79.16,79.64,16618.0,77.3192,77.5919,77.1049,77.5724,16618.0
2022-12-22 15:30:00,79.67,79.76,79.18,79.63,66356.0,77.6016,77.6893,77.1244,77.5627,66356.0
2022-12-23 09:30:00,79.45,79.45,79.13,79.22,5290.0,77.3874,77.3874,77.0757,77.1633,5290.0
2022-12-23 10:00:00,79.3,79.94,79.22,79.5,2856.0,77.2412,77.8646,77.1633,77.4361,2856.0
2022-12-23 10:30:00,79.69,79.73,79.49,79.52,9335.0,77.6211,77.6601,77.4263,77.4555,9335.0
2022-12-23 11:00:00,79.6,79.68,79.47,79.59,6110.0,77.5335,77.6114,77.4068,77.5237,6110.0
2022-12-23 11:30:00,79.63,79.78,79.58,79.72,2873.0,77.5627,77.7088,77.514,77.6503,2873.0
2022-12-23 12:00:00,79.78,79.99,79.75,79.99,4143.0,77.7088,77.9133,77.6796,77.9133,4143.0
2022-12-23 12:30:00,80.0,80.12,79.84,79.87,1658.0,77.9231,78.04,77.7672,77.7965,1658.0
2022-12-23 13:00:00,79.86,79.96,79.77,79.86,4591.0,77.7867,77.8841,77.699,77.7867,4591.0
2022-12-23 13:30:00,79.88,79.91,79.7,79.73,5490.0,77.8062,77.8354,77.6309,77.6601,5490.0
2022-12-23 14:00:00,79.74,79.93,79.71,79.81,5874.0,77.6698,77.8549,77.6406,77.738,5874.0
2022-12-23 14:30:00,79.9,80.02,79.87,79.99,8340.0,77.8257,77.9426,77.7965,77.9133,8340.0
2022-12-23 15:00:00,80.03,80.08,79.9,79.97,4699.0,77.9523,78.001,77.8257,77.8939,4699.0
2022-12-23 15:30:00,79.95,80.11,79.82,79.98,25589.0,77.8744,78.0302,77.7477,77.9036,25589.0
2022-12-27 09:30:00,80.06,80.2,79.67,80.04,4456.0,77.9815,78.1179,77.6016,77.962,4456.0
2022-12-27 10:00:00,79.93,81.11,79.93,80.95,6029.0,77.8549,79.0043,77.8549,78.8484,6029.0
2022-12-27 10:30:00,81.0,81.39,80.99,81.1,6954.0,78.8971,79.277,78.8874,78.9945,6954.0
2022-12-27 11:00:00,81.24,81.26,81.03,81.2,3193.0,79.1309,79.1504,78.9263,79.0919,3193.0
2022-12-27 11:30:00,81.24,81.39,81.2,81.33,3458.0,79.1309,79.277,79.0919,79.2185,3458.0
2022-12-27 12:00:00,81.35,81.53,81.26,81.27,4484.0,79.238,79.4134,79.1504,79.1601,4484.0
2022-12-27 12:30:00,81.29,81.46,81.23,81.31,24120.0,79.1796,79.3452,79.1211,79.1991,24120.0
2022-12-27 13:00:00,81.34,81.44,81.24,81.25,6223.0,79.2283,79.3257,79.1309,79.1406,6223.0
2022-12-27 13:30:00,81.28,81.28,80.83,80.83,8338.0,79.1698,79.1698,78.7315,78.7315,8338.0
2022-12-27 14:00:00,80.87,80.97,80.73,80.8,6805.0,78.7705,78.8679,78.6341,78.7023,6805.0
2022-12-27 14:30:00,80.76,81.01,80.66,80.94,11202.0,78.6633,78.9069,78.5659,78.8387,11202.0
2022-12-27 15:00:00,80.99,81.15,80.98,81.07,19073.0,78.8874,79.0432,78.8776,78.9653,19073.0
2022-12-27 15:30:00,81.07,81.23,80.9,81.17,87966.0,78.9653,79.1211,78.7997,79.0627,87966.0
2022-12-28 09:30:00,81.07,81.68,81.07,81.5,4312.0,78.9653,79.5595,78.9653,79.3841,4312.0
2022-12-28 10:00:00,81.14,81.19,80.5,80.56,11210.0,79.0335,79.0822,78.4101,78.4685,11210.0
2022-12-28 10:30:00,80.54,80.61,80.23,80.37,5961.0,78.4491,78.5172,78.1471,78.2835,5961.0
2022-12-28 11:00:00,80.29,80.35,80.01,80.3,5475.0,78.2055,78.264,77.9328,78.2153,5475.0
2022-12-28 11:30:00,80.31,80.39,80.08,80.15,7170.0,78.225,78.303,78.001,78.0692,7170.0
2022-12-28 12:00:00,80.05,80.15,79.75,79.8,10506.0,77.9718,78.0692,77.6796,77.7283,10506.0
2022-12-28 12:30:00,79.8,80.58,79.8,80.55,21485.0,77.7283,78.488,77.7283,78.4588,21485.0
2022-12-28 13:00:00,80.51,80.71,80.36,80.39,14166.0,78.4198,78.6146,78.2737,78.303,14166.0
2022-12-28 13:30:00,80.36,80.43,80.13,80.22,11932.0,78.2737,78.3419,78.0497,78.1374,11932.0
2022-12-28 14:00:00,80.21,80.28,80.06,80.12,5480.0,78.1276,78.1958,77.9815,78.04,5480.0
2022-12-28 14:30:00,80.12,80.34,80.04,80.1,12988.0,78.04,78.2542,77.962,78.0205,12988.0
2022-12-28 15:00:00,80.06,80.07,79.65,79.81,19688.0,77.9815,77.9913,77.5822,77.738,19688.0
2022-12-28 15:30:00,79.84,79.92,79.55,79.56,64838.0,77.7672,77.8452,77.4848,77.4945,64838.0
2022-12-29 09:30:00,80.33,80.86,79.7,80.69,3594.0,78.2445,78.7607,77.6309,78.5952,3594.0
2022-12-29 10:00:00,80.75,81.0,80.53,80.96,4696.0,78.6536,78.8971,78.4393,78.8582,4696.0
2022-12-29 10:30:00,81.03,81.21,80.95,80.98,3802.0,78.9263,79.1017,78.8484,78.8776,3802.0
2022-12-29 11:00:00,80.85,81.24,80.57,81.17,6678.0,78.751,79.1309,78.4783,79.0627,6678.0
2022-12-29 11:30:00,81.23,81.69,81.23,81.69,5246.0,79.1211,79.5692,79.1211,79.5692,5246.0
2022-12-29 12:00:00,81.69,81.88,81.64,81.88,5828.0,79.5692,79.7543,79.5205,79.7543,5828.0
2022-12-29 12:30:00,81.84,82.26,81.75,82.24,15696.0,79.7153,80.1244,79.6276,80.1049,15696.0
2022-12-29 13:00:00,82.22,82.26,81.85,81.86,32241.0,80.0854,80.1244,79.725,79.7348,32241.0
2022-12-29 13:30:00,81.77,81.78,81.47,81.73,4809.0,79.6471,79.6569,79.3549,79.6082,4809.0
2022-12-29 14:00:00,81.75,81.87,81.64,81.67,6541.0,79.6276,79.7445,79.5205,79.5497,6541.0
2022-12-29 14:30:00,81.67,81.89,81.65,81.66,6571.0,79.5497,79.764,79.5302,79.54,6571.0
2022-12-29 15:00:00,81.63,81.64,81.35,81.43,6748.0,79.5108,79.5205,79.238,79.316,6748.0
2022-12-29 15:30:00,81.42,81.87,81.4,81.72,25351.0,79.3062,79.7445,79.2867,79.5984,25351.0
2022-12-30 09:30:00,81.13,81.13,80.56,80.96,10237.0,79.0237,79.0237,78.4685,78.8582,10237.0
2022-12-30 10:00:00,80.93,81.44,80.84,81.35,4239.0,78.8289,79.3257,78.7413,79.238,4239.0
2022-12-30 10:30:00,81.28,81.44,80.92,81.0,5157.0,79.1698,79.3257,78.8192,78.8971,5157.0
2022-12-30 11:00:00,80.9,81.03,80.79,80.8,4168.0,78.7997,78.9263,78.6926,78.7023,4168.0
2022-12-30 11:30:00,80.84,81.13,80.81,81.13,2898.0,78.7413,79.0237,78.712,79.0237,2898.0
2022-12-30 12:00:00,81.22,81.3,81.16,81.2,3606.0,79.1114,79.1893,79.053,79.0919,3606.0
2022-12-30 12:30:00,81.15,81.15,80.95,81.06,3116.0,79.0432,79.0432,78.8484,78.9556,3116.0
2022-12-30 13:00:00,81.04,81.09,80.64,80.82,3410.0,78.9361,78.9848,78.5465,78.7218,3410.0
2022-12-30 13:30:00,80.87,81.04,80.83,80.96,5306.0,78.7705,78.9361,78.7315,78.8582,5306.0
2022-12-30 14:00:00,80.95,80.95,80.66,80.9,3266.0,78.8484,78.8484,78.5659,78.7997,3266.0
2022-12-30 14:30:00,80.88,80.88,80.54,80.58,21533.0,78.7802,78.7802,78.4491,78.488,21533.0
2022-12-30 15:00:00,80.59,81.06,80.59,80.89,7551.0,78.4978,78.9556,78.4978,78.79,7551.0
2022-12-30 15:30:00,80.9,81.37,80.87,81.09,39695.0,78.7997,79.2575,78.7705,78.9848,39695.0
2023-01-03 09:30:00,81.94,82.53,81.15,81.2,18345.0,79.8127,80.3874,79.0432,79.0919,18345.0
2023-01-03 10:00:00,81.38,81.68,80.96,81.3,12457.0,79.2672,79.5595,78.8582,79.1893,12457.0
2023-01-03 10:30:00,81.22,81.72,81.19,81.72,5213.0,79.1114,79.5984,79.0822,79.5984,5213.0
2023-01-03 11:00:00,81.85,81.9,81.39,81.44,12595.0,79.725,79.7737,79.277,79.3257,12595.0
2023-01-03 11:30:00,81.47,81.49,81.06,81.3,14860.0,79.3549,79.3744,78.9556,79.1893,14860.0
2023-01-03 12:00:00,81.38,81.41,81.02,81.25,8876.0,79.2672,79.2965,78.9166,79.1406,8876.0
2023-01-03 12:30:00,81.27,81.52,81.05,81.29,12533.0,79.1601,79.4036,78.9458,79.1796,12533.0
2023-01-03 13:00:00,81.3,81.69,81.14,81.69,12404.0,79.1893,79.5692,79.0335,79.5692,12404.0
2023-01-03 13:30:00,81.6,81.69,81.42,81.69,12611.0,79.4815,79.5692,79.3062,79.5692,12611.0
2023-01-03 14:00:00,81.69,81.69,81.1,81.11,9865.0,79.5692,79.5692,78.9945,79.0043,9865.0
2023-01-03 14:30:00,81.08,81.64,80.87,81.51,11685.0,78.975,79.5205,78.7705,79.3939,11685.0
2023-01-03 15:00:00,81.53,81.72,81.41,81.59,16800.0,79.4134,79.5984,79.2965,79.4718,16800.0
2023-01-03 15:30:00,81.65,81.97,81.61,81.89,47074.0,79.5302,79.8419,79.4913,79.764,47074.0
2023-01-04 09:30:00,82.62,83.36,82.62,83.3,10100.0,80.4751,81.1958,80.4751,81.1374,10100.0
2023-01-04 10:00:00,82.99,83.03,81.9,81.9,7650.0,80.8355,80.8744,79.7737,79.7737,7650.0
2023-01-04 10:30:00,82.07,82.44,81.87,82.43,4766.0,79.9393,80.2997,79.7445,80.29,4766.0
2023-01-04 11:00:00,82.35,82.71,82.3,82.65,6396.0,80.2121,80.5627,80.1634,80.5043,6396.0
2023-01-04 11:30:00,82.67,83.15,82.67,83.12,7219.0,80.5238,80.9913,80.5238,80.9621,7219.0
2023-01-04 12:00:00,83.17,83.17,82.62,82.62,2805.0,81.0108,81.0108,80.4751,80.4751,2805.0
2023-01-04 12:30:00,82.77,82.93,82.74,82.74,5498.0,80.6212,80.777,80.5919,80.5919,5498.0
2023-01-04 13:00:00,82.76,83.04,82.67,83.01,7077.0,80.6114,80.8842,80.5238,80.8549,7077.0
2023-01-04 13:30:00,83.02,83.23,82.98,83.05,6276.0,80.8647,81.0692,80.8257,80.8939,6276.0
2023-01-04 14:00:00,82.91,83.17,82.35,82.35,9577.0,80.7575,81.0108,80.2121,80.2121,9577.0
2023-01-04 14:30:00,82.33,82.95,82.33,82.91,15580.0,80.1926,80.7965,80.1926,80.7575,15580.0
2023-01-04 15:00:00,82.95,83.13,82.68,82.7,7842.0,80.7965,80.9718,80.5335,80.553,7842.0
2023-01-04 15:30:00,82.57,83.02,82.25,82.96,53184.0,80.4264,80.8647,80.1147,80.8062,53184.0
2023-01-05 09:30:00,82.26,82.5,81.43,82.29,7054.0,80.1244,80.3582,79.316,80.1536,7054.0
2023-01-05 10:00:00,82.16,83.0,82.15,82.93,10357.0,80.027,80.8452,80.0173,80.777,10357.0
2023-01-05 10:30:00,82.93,83.35,82.85,82.98,7904.0,80.777,81.1861,80.6991,80.8257,7904.0
2023-01-05 11:00:00,83.01,83.01,82.48,82.66,9227.0,80.8549,80.8549,80.3387,80.514,9227.0
2023-01-05 11:30:00,82.63,82.77,82.53,82.53,16652.0,80.4848,80.6212,80.3874,80.3874,16652.0
2023-01-05 12:00:00,82.56,82.75,82.47,82.73,6549.0,80.4166,80.6017,80.329,80.5822,6549.0
2023-01-05 12:30:00,82.73,82.87,82.64,82.7,7682.0,80.5822,80.7186,80.4945,80.553,7682.0
2023-01-05 13:00:00,82.69,82.71,82.39,82.5,27055.0,80.5432,80.5627,80.251,80.3582,27055.0
2023-01-05 13:30:00,82.45,82.62,82.01,82.06,27644.0,80.3095,80.4751,79.8809,79.9296,27644.0
2023-01-05 14:00:00,82.06,82.26,82.0,82.12,10790.0,79.9296,80.1244,79.8712,79.988,10790.0
2023-01-05 14:30:00,82.11,82.5,82.11,82.24,19185.0,79.9783,80.3582,79.9783,80.1049,19185.0
2023-01-05 15:00:00,82.22,82.22,81.93,81.94,13919.0,80.0854,80.0854,79.803,79.8127,13919.0
2023-01-05 15:30:00,81.91,82.0,81.7,82.0,85407.0,79.7835,79.8712,79.5789,79.8712,85407.0
2023-01-06 09:30:00,83.13,83.43,82.75,83.1,7950.0,80.9718,81.264,80.6017,80.9426,7950.0
2023-01-06 10:00:00,83.26,83.76,83.18,83.64,12664.0,81.0984,81.5855,81.0205,81.4686,12664.0
2023-01-06 10:30:00,83.85,84.57,83.85,84.57,3904.0,81.6731,82.3744,81.6731,82.3744,3904.0
2023-01-06 11:00:00,84.56,84.7,84.39,84.51,3870.0,82.3647,82.5011,82.1991,82.316,3870.0
2023-01-06 11:30:00,84.42,84.73,84.4,84.66,20068.0,82.2283,82.5303,82.2088,82.4621,20068.0
2023-01-06 12:00:00,84.67,84.7,84.2,84.2,9667.0,82.4718,82.5011,82.014,82.014,9667.0
2023-01-06 12:30:00,84.22,84.33,84.13,84.23,4508.0,82.0335,82.1407,81.9459,82.0433,4508.0
2023-01-06 13:00:00,84.26,84.48,84.26,84.48,15841.0,82.0725,82.2868,82.0725,82.2868,15841.0
2023-01-06 13:30:00,84.5,84.64,84.47,84.62,15323.0,82.3062,82.4426,82.277,82.4231,15323.0
2023-01-06 14:00:00,84.64,85.02,84.6,84.97,8247.0,82.4426,82.8127,82.4037,82.764,8247.0
2023-01-06 14:30:00,84.95,85.06,84.77,85.05,9529.0,82.7446,82.8517,82.5692,82.842,9529.0
2023-01-06 15:00:00,85.07,85.36,85.0,85.06,13302.0,82.8615,83.1439,82.7933,82.8517,13302.0
2023-01-06 15:30:00,85.07,85.46,85.07,85.33,50567.0,82.8615,83.2413,82.8615,83.1147,50567.0
2023-01-09 09:30:00,85.68,85.75,85.16,85.47,13302.0,83.4556,83.5238,82.9491,83.2511,13302.0
2023-01-09 10:00:00,85.53,85.69,85.34,85.58,18039.0,83.3095,83.4654,83.1244,83.3582,18039.0
2023-01-09 10:30:00,85.61,86.22,85.53,86.1,29943.0,83.3874,83.9816,83.3095,83.8647,29943.0
2023-01-09 11:00:00,86.11,86.27,85.97,85.97,18245.0,83.8745,84.0303,83.7381,83.7381,18245.0
2023-01-09 11:30:00,85.94,86.03,85.75,85.95,11690.0,83.7089,83.7965,83.5238,83.7186,11690.0
2023-01-09 12:00:00,85.97,85.98,85.68,85.84,15278.0,83.7381,83.7478,83.4556,83.6115,15278.0
2023-01-09 12:30:00,85.86,85.87,85.63,85.78,7901.0,83.6309,83.6407,83.4069,83.553,7901.0
2023-01-09 13:00:00,85.78,85.78,85.6,85.64,12735.0,83.553,83.553,83.3777,83.4167,12735.0
2023-01-09 13:30:00,85.64,85.64,85.33,85.53,14675.0,83.4167,83.4167,83.1147,83.3095,14675.0
2023-01-09 14:00:00,85.58,85.61,85.26,85.32,13593.0,83.3582,83.3874,83.0465,83.105,13593.0
2023-01-09 14:30:00,85.31,85.4,85.11,85.12,11142.0,83.0952,83.1829,82.9004,82.9102,11142.0
2023-01-09 15:00:00,85.11,85.4,85.11,85.32,9280.0,82.9004,83.1829,82.9004,83.105,9280.0
2023-01-09 15:30:00,85.33,85.35,84.82,84.92,61161.0,83.1147,83.1342,82.6179,82.7153,61161.0
2023-01-10 09:30:00,84.61,85.01,84.35,84.69,55592.0,82.4134,82.803,82.1601,82.4913,55592.0
2023-01-10 10:00:00,84.54,84.83,84.46,84.51,22834.0,82.3452,82.6277,82.2673,82.316,22834.0
2023-01-10 10:30:00,84.32,84.35,84.02,84.26,26848.0,82.1309,82.1601,81.8387,82.0725,26848.0
2023-01-10 11:00:00,84.4,84.42,84.1,84.17,11532.0,82.2088,82.2283,81.9166,81.9848,11532.0
2023-01-10 11:30:00,84.2,84.38,84.09,84.22,11110.0,82.014,82.1894,81.9069,82.0335,11110.0
2023-01-10 12:00:00,84.2,84.29,84.0,84.15,19266.0,82.014,82.1017,81.8192,81.9653,19266.0
2023-01-10 12:30:00,84.16,84.34,84.12,84.18,19198.0,81.9751,82.1504,81.9361,81.9946,19198.0
2023-01-10 13:00:00,84.18,84.71,84.14,84.47,40718.0,81.9946,82.5108,81.9556,82.277,40718.0
2023-01-10 13:30:00,84.52,84.54,84.43,84.52,14760.0,82.3257,82.3452,82.2381,82.3257,14760.0
2023-01-10 14:00:00,84.52,84.77,84.43,84.73,16094.0,82.3257,82.5692,82.2381,82.5303,16094.0
2023-01-10 14:30:00,84.74,84.87,84.6,84.61,14180.0,82.54,82.6666,82.4037,82.4134,14180.0
2023-01-10 15:00:00,84.62,84.69,84.46,84.69,40126.0,82.4231,82.4913,82.2673,82.4913,40126.0
2023-01-10 15:30:00,84.69,85.11,84.69,84.98,139585.0,82.4913,82.9004,82.4913,82.7738,139585.0
2023-01-11 09:30:00,85.67,86.04,85.44,85.69,8499.0,83.4459,83.8063,83.2218,83.4654,8499.0
2023-01-11 10:00:00,85.69,85.89,85.24,85.27,22961.0,83.4654,83.6602,83.027,83.0563,22961.0
2023-01-11 10:30:00,85.29,85.58,85.1,85.14,7837.0,83.0757,83.3582,82.8907,82.9296,7837.0
2023-01-11 11:00:00,85.16,85.32,85.08,85.2,5665.0,82.9491,83.105,82.8712,82.9881,5665.0
2023-01-11 11:30:00,85.2,85.3,85.12,85.25,8884.0,82.9881,83.0855,82.9102,83.0368,8884.0
2023-01-11 12:00:00,85.25,85.5,85.24,85.32,21068.0,83.0368,83.2803,83.027,83.105,21068.0
2023-01-11 12:30:00,85.28,85.32,85.13,85.17,18475.0,83.066,83.105,82.9199,82.9589,18475.0
2023-01-11 13:00:00,85.17,85.59,85.17,85.48,21889.0,82.9589,83.368,82.9589,83.2608,21889.0
2023-01-11 13:30:00,85.51,85.51,85.06,85.11,19369.0,83.29,83.29,82.8517,82.9004,19369.0
2023-01-11 14:00:00,85.16,85.29,85.12,85.21,33279.0,82.9491,83.0757,82.9102,82.9978,33279.0
2023-01-11 14:30:00,85.22,85.47,85.21,85.33,16223.0,83.0076,83.2511,82.9978,83.1147,16223.0
2023-01-11 15:00:00,85.33,85.52,85.33,85.49,21240.0,83.1147,83.2998,83.1147,83.2705,21240.0
2023-01-11 15:30:00,85.48,85.54,85.28,85.32,135093.0,83.2608,83.3192,83.066,83.105,135093.0
2023-01-12 09:30:00,85.69,85.69,84.72,85.45,15302.0,83.4654,83.4654,82.5205,83.2316,15302.0
2023-01-12 10:00:00,85.56,85.96,85.41,85.88,22381.0,83.3387,83.7283,83.1926,83.6504,22381.0
2023-01-12 10:30:00,85.86,86.35,85.81,86.17,24964.0,83.6309,84.1082,83.5822,83.9329,24964.0
2023-01-12 11:00:00,86.14,86.44,85.88,86.36,17374.0,83.9037,84.1959,83.6504,84.118,17374.0
2023-01-12 11:30:00,86.36,86.4,86.04,86.1,14805.0,84.118,84.1569,83.8063,83.8647,14805.0
2023-01-12 12:00:00,86.18,86.74,86.12,86.67,14179.0,83.9426,84.4881,83.8842,84.4199,14179.0
2023-01-12 12:30:00,86.69,86.84,86.66,86.79,10447.0,84.4394,84.5855,84.4102,84.5368,10447.0
2023-01-12 13:00:00,86.81,87.11,86.66,86.66,11633.0,84.5563,84.8485,84.4102,84.4102,11633.0
2023-01-12 13:30:00,86.63,87.21,86.6,87.21,12401.0,84.381,84.9459,84.3517,84.9459,12401.0
2023-01-12 14:00:00,87.21,87.25,86.96,87.07,15381.0,84.9459,84.9849,84.7024,84.8095,15381.0
2023-01-12 14:30:00,87.02,87.1,86.81,86.9,17705.0,84.7608,84.8387,84.5563,84.6439,17705.0
2023-01-12 15:00:00,86.95,87.0,86.62,87.0,19778.0,84.6926,84.7413,84.3712,84.7413,19778.0
2023-01-12 15:30:00,87.0,87.26,86.88,87.22,132694.0,84.7413,84.9946,84.6245,84.9556,132694.0
2023-01-13 09:30:00,86.52,87.0,86.52,86.78,5192.0,84.2738,84.7413,84.2738,84.5271,5192.0
2023-01-13 10:00:00,86.69,87.33,86.63,87.32,6890.0,84.4394,85.0628,84.381,85.053,6890.0
2023-01-13 10:30:00,87.37,87.62,87.24,87.52,16998.0,85.1017,85.3452,84.9751,85.2478,16998.0
2023-01-13 11:00:00,87.45,87.57,87.24,87.47,10162.0,85.1797,85.2965,84.9751,85.1991,10162.0
2023-01-13 11:30:00,87.48,87.53,87.37,87.48,15845.0,85.2089,85.2576,85.1017,85.2089,15845.0
2023-01-13 12:00:00,87.45,87.6,87.38,87.6,16663.0,85.1797,85.3258,85.1115,85.3258,16663.0
2023-01-13 12:30:00,87.66,88.03,87.63,87.72,13522.0,85.3842,85.7446,85.355,85.4427,13522.0
2023-01-13 13:00:00,87.79,87.84,87.58,87.67,5923.0,85.5108,85.5595,85.3063,85.394,5923.0
2023-01-13 13:30:00,87.73,88.26,87.73,88.26,9510.0,85.4524,85.9686,85.4524,85.9686,9510.0
2023-01-13 14:00:00,88.35,88.4,88.0,88.0,14919.0,86.0563,86.105,85.7154,85.7154,14919.0
2023-01-13 14:30:00,88.0,88.15,87.94,88.08,25945.0,85.7154,85.8615,85.6569,85.7933,25945.0
2023-01-13 15:00:00,88.08,88.32,88.07,88.31,12779.0,85.7933,86.0271,85.7836,86.0173,12779.0
2023-01-13 15:30:00,88.32,88.47,88.11,88.2,55580.0,86.0271,86.1732,85.8225,85.9102,55580.0
2023-01-17 09:30:00,88.18,88.46,87.97,88.17,7774.0,85.8907,86.1634,85.6862,85.881,7774.0
2023-01-17 10:00:00,88.34,88.49,88.02,88.14,13906.0,86.0466,86.1927,85.7349,85.8517,13906.0
2023-01-17 10:30:00,88.08,88.09,87.51,87.71,8192.0,85.7933,85.803,85.2381,85.4329,8192.0
2023-01-17 11:00:00,87.64,87.72,87.4,87.45,3339.0,85.3647,85.4427,85.131,85.1797,3339.0
2023-01-17 11:30:00,87.44,87.47,87.14,87.28,6791.0,85.1699,85.1991,84.8777,85.0141,6791.0
2023-01-17 12:00:00,87.29,87.36,86.93,86.93,9556.0,85.0238,85.092,84.6732,84.6732,9556.0
2023-01-17 12:30:00,86.95,87.06,86.91,87.02,15758.0,84.6926,84.7998,84.6537,84.7608,15758.0
2023-01-17 13:00:00,87.06,87.17,86.89,87.02,6266.0,84.7998,84.9069,84.6342,84.7608,6266.0
2023-01-17 13:30:00,87.0,87.17,86.87,87.05,11467.0,84.7413,84.9069,84.6147,84.79,11467.0
2023-01-17 14:00:00,87.05,87.1,86.65,86.72,10127.0,84.79,84.8387,84.4004,84.4686,10127.0
2023-01-17 14:30:00,86.75,86.98,86.75,86.94,5053.0,84.4978,84.7219,84.4978,84.6829,5053.0
2023-01-17 15:00:00,86.96,87.06,86.88,86.99,9125.0,84.7024,84.7998,84.6245,84.7316,9125.0
2023-01-17 15:30:00,86.97,87.04,86.74,86.78,35856.0,84.7121,84.7803,84.4881,84.5271,35856.0
2023-01-18 09:30:00,87.26,88.05,86.96,88.03,23695.0,84.9946,85.7641,84.7024,85.7446,23695.0
2023-01-18 10:00:00,88.17,88.47,87.9,88.39,18696.0,85.881,86.1732,85.618,86.0953,18696.0
2023-01-18 10:30:00,88.24,88.34,87.85,87.93,6533.0,85.9492,86.0466,85.5693,85.6472,6533.0
2023-01-18 11:00:00,87.97,88.03,87.43,87.47,6162.0,85.6862,85.7446,85.1602,85.1991,6162.0
2023-01-18 11:30:00,87.48,87.48,87.03,87.33,25408.0,85.2089,85.2089,84.7706,85.0628,25408.0
2023-01-18 12:00:00,87.37,87.51,87.21,87.22,19073.0,85.1017,85.2381,84.9459,84.9556,19073.0
2023-01-18 12:30:00,87.18,87.29,86.98,87.11,20301.0,84.9167,85.0238,84.7219,84.8485,20301.0
2023-01-18 13:00:00,87.07,87.17,86.69,87.17,19077.0,84.8095,84.9069,84.4394,84.9069,19077.0
2023-01-18 13:30:00,87.17,87.43,87.14,87.18,10812.0,84.9069,85.1602,84.8777,84.9167,10812.0
2023-01-18 14:00:00,87.11,87.15,86.78,87.01,7911.0,84.8485,84.8875,84.5271,84.7511,7911.0
2023-01-18 14:30:00,87.01,87.07,86.73,86.74,5732.0,84.7511,84.8095,84.4784,84.4881,5732.0
2023-01-18 15:00:00,86.73,86.86,86.62,86.81,10967.0,84.4784,84.605,84.3712,84.5563,10967.0
2023-01-18 15:30:00,86.8,86.82,86.24,86.32,50622.0,84.5465,84.566,84.0011,84.079,50622.0
2023-01-19 09:30:00,85.36,85.52,84.61,84.81,7165.0,83.1439,83.2998,82.4134,82.6082,7165.0
2023-01-19 10:00:00,84.74,84.9,84.3,84.38,7057.0,82.54,82.6959,82.1114,82.1894,7057.0
2023-01-19 10:30:00,84.46,84.46,84.04,84.34,11879.0,82.2673,82.2673,81.8582,82.1504,11879.0
2023-01-19 11:00:00,84.37,84.62,84.26,84.29,6079.0,82.1796,82.4231,82.0725,82.1017,6079.0
2023-01-19 11:30:00,84.16,84.32,84.1,84.14,6446.0,81.9751,82.1309,81.9166,81.9556,6446.0
2023-01-19 12:00:00,84.2,84.6,84.2,84.38,5364.0,82.014,82.4037,82.014,82.1894,5364.0
2023-01-19 12:30:00,84.32,84.33,84.18,84.26,6061.0,82.1309,82.1407,81.9946,82.0725,6061.0
2023-01-19 13:00:00,84.31,84.6,84.26,84.46,9430.0,82.1212,82.4037,82.0725,82.2673,9430.0
2023-01-19 13:30:00,84.48,84.9,84.31,84.42,15736.0,82.2868,82.6959,82.1212,82.2283,15736.0
2023-01-19 14:00:00,84.45,84.59,84.26,84.56,10130.0,82.2575,82.3939,82.0725,82.3647,10130.0
2023-01-19 14:30:00,84.51,84.76,84.51,84.63,13987.0,82.316,82.5595,82.316,82.4329,13987.0
2023-01-19 15:00:00,84.63,84.72,84.35,84.41,15502.0,82.4329,82.5205,82.1601,82.2186,15502.0
2023-01-19 15:30:00,84.4,84.4,83.56,83.58,104901.0,82.2088,82.2088,81.3907,81.4101,104901.0
2023-01-20 09:30:00,84.26,84.26,83.58,83.85,8341.0,82.0725,82.0725,81.4101,81.6731,8341.0
2023-01-20 10:00:00,84.02,84.56,84.02,84.56,2873.0,81.8387,82.3647,81.8387,82.3647,2873.0
2023-01-20 10:30:00,84.65,84.81,84.59,84.78,4791.0,82.4524,82.6082,82.3939,82.579,4791.0
2023-01-20 11:00:00,84.79,85.04,84.78,85.04,3958.0,82.5887,82.8322,82.579,82.8322,3958.0
2023-01-20 11:30:00,85.01,85.01,84.73,84.73,3224.0,82.803,82.803,82.5303,82.5303,3224.0
2023-01-20 12:00:00,84.73,85.07,84.73,85.04,5070.0,82.5303,82.8615,82.5303,82.8322,5070.0
2023-01-20 12:30:00,85.09,85.18,84.93,84.94,6682.0,82.8809,82.9686,82.7251,82.7348,6682.0
2023-01-20 13:00:00,84.96,85.06,84.73,84.81,6363.0,82.7543,82.8517,82.5303,82.6082,6363.0
2023-01-20 13:30:00,84.9,85.46,84.9,85.32,11390.0,82.6959,83.2413,82.6959,83.105,11390.0
2023-01-20 14:00:00,85.32,85.67,85.29,85.67,10019.0,83.105,83.4459,83.0757,83.4459,10019.0
2023-01-20 14:30:00,85.66,85.78,85.62,85.74,12067.0,83.4361,83.553,83.3972,83.5141,12067.0
2023-01-20 15:00:00,85.76,85.88,85.72,85.75,9872.0,83.5335,83.6504,83.4946,83.5238,9872.0
2023-01-20 15:30:00,85.76,86.16,85.69,86.09,44006.0,83.5335,83.9232,83.4654,83.855,44006.0
2023-01-23 09:30:00,86.19,86.83,85.97,86.05,7906.0,83.9524,84.5758,83.7381,83.816,7906.0
2023-01-23 10:00:00,86.11,86.8,86.08,86.62,5406.0,83.8745,84.5465,83.8452,84.3712,5406.0
2023-01-23 10:30:00,86.87,87.4,86.74,87.28,13773.0,84.6147,85.131,84.4881,85.0141,13773.0
2023-01-23 11:00:00,87.28,87.56,87.28,87.39,11017.0,85.0141,85.2868,85.0141,85.1212,11017.0
2023-01-23 11:30:00,87.38,87.85,87.38,87.85,9094.0,85.1115,85.5693,85.1115,85.5693,9094.0
2023-01-23 12:00:00,87.86,87.89,87.45,87.65,8117.0,85.579,85.6082,85.1797,85.3745,8117.0
2023-01-23 12:30:00,87.68,87.98,87.68,87.98,10593.0,85.4037,85.6959,85.4037,85.6959,10593.0
2023-01-23 13:00:00,87.95,88.13,87.91,88.05,15539.0,85.6667,85.842,85.6277,85.7641,15539.0
2023-01-23 13:30:00,88.1,88.14,87.8,87.88,10993.0,85.8128,85.8517,85.5206,85.5985,10993.0
2023-01-23 14:00:00,87.88,87.89,87.61,87.7,19751.0,85.5985,85.6082,85.3355,85.4232,19751.0
2023-01-23 14:30:00,87.7,87.75,87.41,87.68,50263.0,85.4232,85.4719,85.1407,85.4037,50263.0
2023-01-23 15:00:00,87.68,88.05,87.52,87.98,34807.0,85.4037,85.7641,85.2478,85.6959,34807.0
2023-01-23 15:30:00,87.99,88.78,87.98,88.76,156608.0,85.7056,86.4751,85.6959,86.4557,156608.0
2023-01-24 09:30:00,87.91,88.45,87.82,87.91,3338.0,85.6277,86.1537,85.5401,85.6277,3338.0
2023-01-24 10:00:00,87.8,88.27,87.71,88.2,23926.0,85.5206,85.9784,85.4329,85.9102,23926.0
2023-01-24 10:30:00,88.18,88.51,88.16,88.45,27999.0,85.8907,86.2121,85.8712,86.1537,27999.0
2023-01-24 11:00:00,88.44,88.64,88.38,88.56,15323.0,86.144,86.3388,86.0855,86.2608,15323.0
2023-01-24 11:30:00,88.51,88.63,88.39,88.53,10557.0,86.2121,86.329,86.0953,86.2316,10557.0
2023-01-24 12:00:00,88.54,88.77,88.26,88.77,27291.0,86.2414,86.4654,85.9686,86.4654,27291.0
2023-01-24 12:30:00,88.78,88.88,88.75,88.81,4787.0,86.4751,86.5725,86.4459,86.5044,4787.0
2023-01-24 13:00:00,88.79,89.11,88.79,89.08,8734.0,86.4849,86.7966,86.4849,86.7673,8734.0
2023-01-24 13:30:00,89.16,89.49,89.04,89.19,10012.0,86.8453,87.1667,86.7284,86.8745,10012.0
2023-01-24 14:00:00,89.2,89.21,88.88,89.1,19432.0,86.8842,86.894,86.5725,86.7868,19432.0
2023-01-24 14:30:00,89.15,89.17,88.96,89.17,11625.0,86.8355,86.855,86.6505,86.855,11625.0
2023-01-24 15:00:00,89.19,89.27,89.02,89.14,16182.0,86.8745,86.9524,86.7089,86.8258,16182.0
2023-01-24 15:30:00,89.16,89.17,88.91,89.08,76853.0,86.8453,86.855,86.6018,86.7673,76853.0
2023-01-25 09:30:00,88.14,88.63,87.6,88.16,12641.0,85.8517,86.329,85.3258,85.8712,12641.0
2023-01-25 10:00:00,88.23,88.69,88.23,88.42,13890.0,85.9394,86.3875,85.9394,86.1245,13890.0
2023-01-25 10:30:00,88.41,88.79,88.12,88.79,22721.0,86.1147,86.4849,85.8323,86.4849,22721.0
2023-01-25 11:00:00,88.79,88.86,88.55,88.59,9151.0,86.4849,86.5531,86.2511,86.2901,9151.0
2023-01-25 11:30:00,88.71,89.0,88.61,88.94,6050.0,86.407,86.6894,86.3095,86.631,6050.0
2023-01-25 12:00:00,88.82,88.84,88.71,88.71,3043.0,86.5141,86.5336,86.407,86.407,3043.0
2023-01-25 12:30:00,88.73,88.9,88.57,88.58,5420.0,86.4264,86.592,86.2706,86.2803,5420.0
2023-01-25 13:00:00,88.55,88.74,88.54,88.63,8126.0,86.2511,86.4362,86.2414,86.329,8126.0
2023-01-25 13:30:00,88.65,88.79,88.58,88.66,7534.0,86.3485,86.4849,86.2803,86.3582,7534.0
2023-01-25 14:00:00,88.69,88.99,88.59,88.77,9694.0,86.3875,86.6797,86.2901,86.4654,9694.0
2023-01-25 14:30:00,88.78,88.82,88.63,88.82,9674.0,86.4751,86.5141,86.329,86.5141,9674.0
2023-01-25 15:00:00,88.79,88.86,88.62,88.73,16742.0,86.4849,86.5531,86.3193,86.4264,16742.0
2023-01-25 15:30:00,88.76,88.81,88.42,88.45,84473.0,86.4557,86.5044,86.1245,86.1537,84473.0
2023-01-26 09:30:00,89.09,89.54,87.98,88.11,8326.0,86.7771,87.2154,85.6959,85.8225,8326.0
2023-01-26 10:00:00,88.33,89.21,88.18,89.19,30263.0,86.0368,86.894,85.8907,86.8745,30263.0
2023-01-26 10:30:00,89.09,89.35,88.8,88.81,52983.0,86.7771,87.0303,86.4946,86.5044,52983.0
2023-01-26 11:00:00,88.81,89.24,88.78,89.09,21345.0,86.5044,86.9232,86.4751,86.7771,21345.0
2023-01-26 11:30:00,89.05,89.48,89.04,89.42,28976.0,86.7381,87.157,86.7284,87.0985,28976.0
2023-01-26 12:00:00,89.45,89.73,89.45,89.68,13480.0,87.1277,87.4005,87.1277,87.3518,13480.0
2023-01-26 12:30:00,89.68,89.87,89.62,89.72,10408.0,87.3518,87.5368,87.2933,87.3907,10408.0
2023-01-26 13:00:00,89.64,89.75,89.54,89.7,7710.0,87.3128,87.42,87.2154,87.3712,7710.0
2023-01-26 13:30:00,89.73,90.23,89.73,90.23,51188.0,87.4005,87.8875,87.4005,87.8875,51188.0
2023-01-26 14:00:00,90.2,90.44,90.09,90.41,46267.0,87.8583,88.092,87.7511,88.0628,46267.0
2023-01-26 14:30:00,90.39,90.68,90.37,90.66,28093.0,88.0433,88.3258,88.0239,88.3063,28093.0
2023-01-26 15:00:00,90.67,90.76,90.38,90.4,23244.0,88.3161,88.4037,88.0336,88.0531,23244.0
2023-01-26 15:30:00,90.36,90.89,90.17,90.86,84630.0,88.0141,88.5304,87.829,88.5011,84630.0
2023-01-27 09:30:00,90.77,91.82,90.61,91.47,14533.0,88.4135,89.4362,88.2576,89.0953,14533.0
2023-01-27 10:00:00,91.47,92.03,91.46,91.71,24094.0,89.0953,89.6408,89.0856,89.3291,24094.0
2023-01-27 10:30:00,91.71,91.75,90.93,90.94,28558.0,89.3291,89.368,88.5693,88.5791,28558.0
2023-01-27 11:00:00,90.95,91.26,90.91,91.19,24452.0,88.5888,88.8907,88.5498,88.8226,24452.0
2023-01-27 11:30:00,91.2,91.44,91.16,91.21,26220.0,88.8323,89.0661,88.7933,88.842,26220.0
2023-01-27 12:00:00,91.15,91.3,90.97,91.3,17063.0,88.7836,88.9297,88.6083,88.9297,17063.0
2023-01-27 12:30:00,91.28,91.71,91.27,91.7,4765.0,88.9102,89.3291,88.9005,89.3193,4765.0
2023-01-27 13:00:00,91.69,91.85,91.68,91.78,23643.0,89.3096,89.4654,89.2998,89.3972,23643.0
2023-01-27 13:30:00,91.78,91.85,91.5,91.51,30859.0,89.3972,89.4654,89.1245,89.1343,30859.0
2023-01-27 14:00:00,91.51,91.59,91.31,91.45,15519.0,89.1343,89.2122,88.9395,89.0758,15519.0
2023-01-27 14:30:00,91.45,91.76,91.37,91.67,14140.0,89.0758,89.3778,88.9979,89.2901,14140.0
2023-01-27 15:00:00,91.69,91.72,91.42,91.59,19467.0,89.3096,89.3388,89.0466,89.2122,19467.0
2023-01-27 15:30:00,91.64,91.71,91.03,91.27,74114.0,89.2609,89.3291,88.6667,88.9005,74114.0
2023-01-30 09:30:00,90.4,90.93,90.03,90.6,8707.0,88.0531,88.5693,87.6927,88.2479,8707.0
2023-01-30 10:00:00,90.59,90.77,90.1,90.23,13389.0,88.2381,88.4135,87.7609,87.8875,13389.0
2023-01-30 10:30:00,90.25,90.25,89.6,89.84,13880.0,87.907,87.907,87.2738,87.5076,13880.0
2023-01-30 11:00:00,89.85,89.97,89.64,89.76,9454.0,87.5174,87.6342,87.3128,87.4297,9454.0
2023-01-30 11:30:00,89.79,89.81,89.4,89.65,7003.0,87.4589,87.4784,87.079,87.3225,7003.0
2023-01-30 12:00:00,89.6,89.6,89.34,89.39,9753.0,87.2738,87.2738,87.0206,87.0693,9753.0
2023-01-30 12:30:00,89.47,89.67,89.46,89.66,8694.0,87.1472,87.342,87.1375,87.3323,8694.0
2023-01-30 13:00:00,89.64,89.92,89.57,89.79,8094.0,87.3128,87.5855,87.2446,87.4589,8094.0
2023-01-30 13:30:00,89.7,89.84,89.67,89.72,6607.0,87.3712,87.5076,87.342,87.3907,6607.0
2023-01-30 14:00:00,89.78,89.87,89.49,89.49,8826.0,87.4492,87.5368,87.1667,87.1667,8826.0
2023-01-30 14:30:00,89.49,89.62,89.4,89.48,10307.0,87.1667,87.2933,87.079,87.157,10307.0
2023-01-30 15:00:00,89.48,89.57,89.25,89.28,12687.0,87.157,87.2446,86.9329,86.9622,12687.0
2023-01-30 15:30:00,89.25,89.47,89.05,89.31,54558.0,86.9329,87.1472,86.7381,86.9914,54558.0
2023-01-31 09:30:00,89.71,90.17,89.71,89.78,7287.0,87.381,87.829,87.381,87.4492,7287.0
2023-01-31 10:00:00,89.86,90.15,89.69,90.14,7357.0,87.5271,87.8096,87.3615,87.7998,7357.0
2023-01-31 10:30:00,90.16,90.4,89.99,90.4,4313.0,87.8193,88.0531,87.6537,88.0531,4313.0
2023-01-31 11:00:00,90.38,90.61,90.38,90.41,6762.0,88.0336,88.2576,88.0336,88.0628,6762.0
2023-01-31 11:30:00,90.37,90.5,90.32,90.44,17497.0,88.0239,88.1505,87.9752,88.092,17497.0
2023-01-31 12:00:00,90.4,90.52,90.4,90.43,19271.0,88.0531,88.17,88.0531,88.0823,19271.0
2023-01-31 12:30:00,90.43,90.96,90.4,90.93,22026.0,88.0823,88.5985,88.0531,88.5693,22026.0
2023-01-31 13:00:00,90.92,91.09,90.9,90.99,9573.0,88.5596,88.7252,88.5401,88.6278,9573.0
2023-01-31 13:30:00,90.98,91.03,90.86,90.95,36523.0,88.618,88.6667,88.5011,88.5888,36523.0
2023-01-31 14:00:00,90.96,90.96,90.75,90.86,30515.0,88.5985,88.5985,88.394,88.5011,30515.0
2023-01-31 14:30:00,90.89,91.0,90.79,90.87,16097.0,88.5304,88.6375,88.433,88.5109,16097.0
2023-01-31 15:00:00,90.85,90.86,90.51,90.51,25290.0,88.4914,88.5011,88.1602,88.1602,25290.0
2023-01-31 15:30:00,90.54,91.6,90.54,91.55,101222.0,88.1894,89.2219,88.1894,89.1732,101222.0
2023-02-01 09:30:00,91.05,91.91,90.98,91.91,10431.0,88.6862,89.5239,88.618,89.5239,10431.0
2023-02-01 10:00:00,91.83,91.83,91.17,91.62,11883.0,89.446,89.446,88.8031,89.2414,11883.0
2023-02-01 10:30:00,91.61,91.79,90.92,91.18,6956.0,89.2317,89.407,88.5596,88.8128,6956.0
2023-02-01 11:00:00,91.2,91.58,91.2,91.56,6029.0,88.8323,89.2024,88.8323,89.183,6029.0
2023-02-01 11:30:00,91.56,91.58,91.25,91.28,7422.0,89.183,89.2024,88.881,88.9102,7422.0
2023-02-01 12:00:00,91.27,91.28,90.92,91.17,5016.0,88.9005,88.9102,88.5596,88.8031,5016.0
2023-02-01 12:30:00,91.18,91.24,91.04,91.05,5018.0,88.8128,88.8713,88.6765,88.6862,5018.0
2023-02-01 13:00:00,91.03,91.26,91.0,91.26,6987.0,88.6667,88.8907,88.6375,88.8907,6987.0
2023-02-01 13:30:00,91.25,91.45,91.19,91.4,15659.0,88.881,89.0758,88.8226,89.0271,15659.0
2023-02-01 14:00:00,91.39,91.39,90.87,91.06,15158.0,89.0174,89.0174,88.5109,88.6959,15158.0
2023-02-01 14:30:00,91.06,92.24,90.46,91.94,36431.0,88.6959,89.8453,88.1115,89.5531,36431.0
2023-02-01 15:00:00,92.0,92.52,91.99,92.4,31836.0,89.6115,90.118,89.6018,90.0012,31836.0
2023-02-01 15:30:00,92.41,92.73,91.85,92.16,100449.0,90.0109,90.3226,89.4654,89.7674,100449.0
2023-02-02 09:30:00,93.17,93.64,92.65,93.39,9861.0,90.7512,91.209,90.2447,90.9655,9861.0
2023-02-02 10:00:00,93.46,93.91,93.27,93.61,20954.0,91.0336,91.472,90.8486,91.1797,20954.0
2023-02-02 10:30:00,93.71,94.44,93.7,94.05,18795.0,91.2771,91.9882,91.2674,91.6083,18795.0
2023-02-02 11:00:00,93.94,94.1,93.88,93.89,11831.0,91.5012,91.657,91.4427,91.4525,11831.0
2023-02-02 11:30:00,93.89,94.13,93.71,93.78,27351.0,91.4525,91.6862,91.2771,91.3453,27351.0
2023-02-02 12:00:00,93.75,93.88,93.65,93.67,27266.0,91.3161,91.4427,91.2187,91.2382,27266.0
2023-02-02 12:30:00,93.64,93.75,93.24,93.34,19209.0,91.209,91.3161,90.8193,90.9167,19209.0
2023-02-02 13:00:00,93.34,93.53,93.09,93.2,61969.0,90.9167,91.1018,90.6732,90.7804,61969.0
2023-02-02 13:30:00,93.2,93.53,93.05,93.47,182062.0,90.7804,91.1018,90.6343,91.0434,182062.0
2023-02-02 14:00:00,93.56,93.66,92.47,92.47,32194.0,91.131,91.2284,90.0693,90.0693,32194.0
2023-02-02 14:30:00,92.53,92.53,91.61,91.75,43483.0,90.1278,90.1278,89.2317,89.368,43483.0
2023-02-02 15:00:00,91.75,92.23,91.7,92.13,34535.0,89.368,89.8356,89.3193,89.7382,34535.0
2023-02-02 15:30:00,92.17,92.78,91.98,92.77,95481.0,89.7771,90.3713,89.5921,90.3615,95481.0
2023-02-03 09:30:00,91.75,92.38,91.18,92.05,14692.0,89.368,89.9817,88.8128,89.6602,14692.0
2023-02-03 10:00:00,92.09,92.6,91.8,92.19,13241.0,89.6992,90.196,89.4167,89.7966,13241.0
2023-02-03 10:30:00,92.19,93.0,92.19,92.8,18702.0,89.7966,90.5856,89.7966,90.3908,18702.0
2023-02-03 11:00:00,92.75,92.84,92.61,92.79,8531.0,90.3421,90.4297,90.2057,90.381,8531.0
2023-02-03 11:30:00,92.79,92.86,92.17,92.26,17569.0,90.381,90.4492,89.7771,89.8648,17569.0
2023-02-03 12:00:00,92.26,92.65,92.26,92.56,7956.0,89.8648,90.2447,89.8648,90.157,7956.0
2023-02-03 12:30:00,92.53,92.75,92.25,92.3,12941.0,90.1278,90.3421,89.855,89.9037,12941.0
2023-02-03 13:00:00,92.25,92.25,91.92,91.94,9817.0,89.855,89.855,89.5336,89.5531,9817.0
2023-02-03 13:30:00,91.93,92.19,91.82,92.05,10826.0,89.5434,89.7966,89.4362,89.6602,10826.0
2023-02-03 14:00:00,92.06,92.38,92.0,92.09,11545.0,89.67,89.9817,89.6115,89.6992,11545.0
2023-02-03 14:30:00,92.11,92.41,92.05,92.11,18296.0,89.7187,90.0109,89.6602,89.7187,18296.0
2023-02-03 15:00:00,92.05,92.37,91.91,92.24,18962.0,89.6602,89.9719,89.5239,89.8453,18962.0
2023-02-03 15:30:00,92.25,92.4,91.97,92.38,89906.0,89.855,90.0012,89.5823,89.9817,89906.0
2023-02-06 09:30:00,91.12,91.99,90.9,91.14,11492.0,88.7544,89.6018,88.5401,88.7739,11492.0
2023-02-06 10:00:00,90.99,91.35,90.38,90.43,13738.0,88.6278,88.9784,88.0336,88.0823,13738.0
2023-02-06 10:30:00,90.44,90.98,90.25,90.82,15468.0,88.092,88.618,87.907,88.4622,15468.0
2023-02-06 11:00:00,90.75,90.99,90.62,90.98,12848.0,88.394,88.6278,88.2674,88.618,12848.0
2023-02-06 11:30:00,90.95,91.03,90.72,90.81,18811.0,88.5888,88.6667,88.3648,88.4524,18811.0
2023-02-06 12:00:00,90.76,91.03,90.76,90.97,8322.0,88.4037,88.6667,88.4037,88.6083,8322.0
2023-02-06 12:30:00,90.99,91.02,90.88,90.92,10639.0,88.6278,88.657,88.5206,88.5596,10639.0
2023-02-06 13:00:00,90.9,91.0,90.57,90.69,52866.0,88.5401,88.6375,88.2187,88.3355,52866.0
2023-02-06 13:30:00,90.69,90.96,90.6,90.8,16565.0,88.3355,88.5985,88.2479,88.4427,16565.0
2023-02-06 14:00:00,90.85,90.96,90.7,90.77,31635.0,88.4914,88.5985,88.3453,88.4135,31635.0
2023-02-06 14:30:00,90.74,90.76,90.48,90.63,24430.0,88.3842,88.4037,88.131,88.2771,24430.0
2023-02-06 15:00:00,90.62,90.68,90.35,90.42,31460.0,88.2674,88.3258,88.0044,88.0726,31460.0
2023-02-06 15:30:00,90.41,90.85,90.34,90.55,85281.0,88.0628,88.4914,87.9946,88.1992,85281.0
2023-02-07 09:30:00,89.95,90.06,89.29,89.84,20831.0,87.6148,87.7219,86.9719,87.5076,20831.0
2023-02-07 10:00:00,90.0,90.05,89.62,89.67,9664.0,87.6635,87.7122,87.2933,87.342,9664.0
2023-02-07 10:30:00,89.68,89.78,89.37,89.4,23666.0,87.3518,87.4492,87.0498,87.079,23666.0
2023-02-07 11:00:00,89.37,89.67,89.32,89.51,10600.0,87.0498,87.342,87.0011,87.1862,10600.0
2023-02-07 11:30:00,89.5,89.67,89.5,89.62,9271.0,87.1764,87.342,87.1764,87.2933,9271.0
2023-02-07 12:00:00,89.62,89.84,89.58,89.68,21500.0,87.2933,87.5076,87.2544,87.3518,21500.0
2023-02-07 12:30:00,89.7,90.62,89.63,90.52,25228.0,87.3712,88.2674,87.3031,88.17,25228.0
2023-02-07 13:00:00,90.55,90.92,89.92,89.94,48793.0,88.1992,88.5596,87.5855,87.605,48793.0
2023-02-07 13:30:00,89.89,90.06,89.4,90.0,28728.0,87.5563,87.7219,87.079,87.6635,28728.0
2023-02-07 14:00:00,90.03,91.01,90.02,90.83,24958.0,87.6927,88.6472,87.6829,88.4719,24958.0
2023-02-07 14:30:00,90.83,91.44,90.83,91.42,34118.0,88.4719,89.0661,88.4719,89.0466,34118.0
2023-02-07 15:00:00,91.43,91.61,91.15,91.45,38833.0,89.0563,89.2317,88.7836,89.0758,38833.0
2023-02-07 15:30:00,91.45,91.56,91.11,91.49,80944.0,89.0758,89.183,88.7446,89.1148,80944.0
2023-02-08 09:30:00,90.6,91.94,90.6,91.81,11991.0,88.2479,89.5531,88.2479,89.4265,11991.0
2023-02-08 10:00:00,92.08,92.52,91.76,92.26,33708.0,89.6895,90.118,89.3778,89.8648,33708.0
2023-02-08 10:30:00,92.33,92.33,91.68,91.83,23603.0,89.933,89.933,89.2998,89.446,23603.0
2023-02-08 11:00:00,91.76,91.82,91.08,91.26,26630.0,89.3778,89.4362,88.7154,88.8907,26630.0
2023-02-08 11:30:00,91.41,91.62,91.24,91.45,35812.0,89.0369,89.2414,88.8713,89.0758,35812.0
2023-02-08 12:00:00,91.48,91.86,91.33,91.86,23211.0,89.105,89.4752,88.9589,89.4752,23211.0
2023-02-08 12:30:00,91.94,91.99,91.65,91.72,13597.0,89.5531,89.6018,89.2706,89.3388,13597.0
2023-02-08 13:00:00,91.76,92.06,91.72,91.9,36997.0,89.3778,89.67,89.3388,89.5141,36997.0
2023-02-08 13:30:00,91.9,91.96,91.77,91.89,23816.0,89.5141,89.5726,89.3875,89.5044,23816.0
2023-02-08 14:00:00,91.85,91.85,91.39,91.4,6666.0,89.4654,89.4654,89.0174,89.0271,6666.0
2023-02-08 14:30:00,91.45,91.82,91.35,91.82,30235.0,89.0758,89.4362,88.9784,89.4362,30235.0
2023-02-08 15:00:00,91.81,91.83,91.16,91.35,13246.0,89.4265,89.446,88.7933,88.9784,13246.0
2023-02-08 15:30:00,91.31,91.74,91.31,91.31,74182.0,88.9395,89.3583,88.9395,88.9395,74182.0
2023-02-09 09:30:00,91.09,91.64,89.18,89.31,63852.0,88.7252,89.2609,86.8647,86.9914,63852.0
2023-02-09 10:00:00,89.31,90.38,89.27,90.38,58306.0,86.9914,88.0336,86.9524,88.0336,58306.0
2023-02-09 10:30:00,90.37,90.37,89.62,89.83,27393.0,88.0239,88.0239,87.2933,87.4979,27393.0
2023-02-09 11:00:00,89.92,89.95,89.23,89.23,20168.0,87.5855,87.6148,86.9135,86.9135,20168.0
2023-02-09 11:30:00,89.16,89.27,88.64,89.25,20393.0,86.8453,86.9524,86.3388,86.9329,20393.0
2023-02-09 12:00:00,89.25,89.83,89.19,89.69,20569.0,86.9329,87.4979,86.8745,87.3615,20569.0
2023-02-09 12:30:00,89.7,89.72,88.97,89.25,29953.0,87.3712,87.3907,86.6602,86.9329,29953.0
2023-02-09 13:00:00,89.24,89.59,89.03,89.16,20242.0,86.9232,87.2641,86.7186,86.8453,20242.0
2023-02-09 13:30:00,89.07,89.79,89.07,89.72,21136.0,86.7576,87.4589,86.7576,87.3907,21136.0
2023-02-09 14:00:00,89.74,89.75,89.41,89.41,23882.0,87.4102,87.42,87.0888,87.0888,23882.0
2023-02-09 14:30:00,89.44,89.52,89.27,89.42,19935.0,87.118,87.1959,86.9524,87.0985,19935.0
2023-02-09 15:00:00,89.41,89.41,88.68,89.07,28067.0,87.0888,87.0888,86.3777,86.7576,28067.0
2023-02-09 15:30:00,89.09,89.1,88.37,88.46,195126.0,86.7771,86.7868,86.0758,86.1634,195126.0
2023-02-10 09:30:00,88.69,89.84,88.4,89.74,19645.0,86.3875,87.5076,86.105,87.4102,19645.0
2023-02-10 10:00:00,89.52,90.28,89.34,90.12,52776.0,87.1959,87.9362,87.0206,87.7803,52776.0
2023-02-10 10:30:00,90.15,90.41,90.1,90.3,36764.0,87.8096,88.0628,87.7609,87.9557,36764.0
2023-02-10 11:00:00,90.3,90.47,90.22,90.33,11842.0,87.9557,88.1213,87.8777,87.9849,11842.0
2023-02-10 11:30:00,90.34,90.57,90.31,90.47,17100.0,87.9946,88.2187,87.9654,88.1213,17100.0
2023-02-10 12:00:00,90.51,90.69,89.7,89.87,28073.0,88.1602,88.3355,87.3712,87.5368,28073.0
2023-02-10 12:30:00,89.95,90.46,89.95,90.33,25181.0,87.6148,88.1115,87.6148,87.9849,25181.0
2023-02-10 13:00:00,90.44,90.74,90.43,90.57,20692.0,88.092,88.3842,88.0823,88.2187,20692.0
2023-02-10 13:30:00,90.58,90.68,90.46,90.56,21002.0,88.2284,88.3258,88.1115,88.2089,21002.0
2023-02-10 14:00:00,90.59,90.98,90.43,90.76,21215.0,88.2381,88.618,88.0823,88.4037,21215.0
2023-02-10 14:30:00,90.74,91.02,90.68,90.94,20101.0,88.3842,88.657,88.3258,88.5791,20101.0
2023-02-10 15:00:00,90.99,91.13,90.67,90.88,16717.0,88.6278,88.7641,88.3161,88.5206,16717.0
2023-02-10 15:30:00,90.97,91.19,90.85,90.98,102348.0,88.6083,88.8226,88.4914,88.618,102348.0
2023-02-13 09:30:00,91.49,91.73,90.96,91.61,14151.0,89.1148,89.3485,88.5985,89.2317,14151.0
2023-02-13 10:00:00,91.65,91.97,91.43,91.94,14237.0,89.2706,89.5823,89.0563,89.5531,14237.0
2023-02-13 10:30:00,91.94,91.99,91.76,91.92,31969.0,89.5531,89.6018,89.3778,89.5336,31969.0
2023-02-13 11:00:00,91.92,92.21,91.85,91.97,46505.0,89.5336,89.8161,89.4654,89.5823,46505.0
2023-02-13 11:30:00,91.96,92.05,91.8,91.94,14374.0,89.5726,89.6602,89.4167,89.5531,14374.0
2023-02-13 12:00:00,91.94,92.1,91.9,91.96,15073.0,89.5531,89.7089,89.5141,89.5726,15073.0
2023-02-13 12:30:00,91.93,92.36,91.86,92.36,9649.0,89.5434,89.9622,89.4752,89.9622,9649.0
2023-02-13 13:00:00,92.34,92.63,92.27,92.55,12180.0,89.9427,90.2252,89.8745,90.1473,12180.0
2023-02-13 13:30:00,92.58,92.97,92.44,92.96,46073.0,90.1765,90.5564,90.0401,90.5466,46073.0
2023-02-13 14:00:00,92.95,92.99,92.62,92.72,40977.0,90.5369,90.5758,90.2154,90.3128,40977.0
2023-02-13 14:30:00,92.78,92.81,92.51,92.67,29511.0,90.3713,90.4005,90.1083,90.2641,29511.0
2023-02-13 15:00:00,92.66,92.74,92.51,92.7,17072.0,90.2544,90.3323,90.1083,90.2934,17072.0
2023-02-13 15:30:00,92.75,93.17,92.72,93.14,79403.0,90.3421,90.7512,90.3128,90.7219,79403.0
2023-02-14 09:30:00,93.0,93.21,92.35,93.21,15956.0,90.5856,90.7901,89.9525,90.7901,15956.0
2023-02-14 10:00:00,93.2,93.54,93.01,93.05,16180.0,90.7804,91.1116,90.5953,90.6343,16180.0
2023-02-14 10:30:00,93.14,93.16,92.1,92.62,26369.0,90.7219,90.7414,89.7089,90.2154,26369.0
2023-02-14 11:00:00,92.59,93.07,92.59,92.61,11704.0,90.1862,90.6538,90.1862,90.2057,11704.0
2023-02-14 11:30:00,92.56,92.6,92.28,92.57,20602.0,90.157,90.196,89.8843,90.1667,20602.0
2023-02-14 12:00:00,92.7,93.21,92.64,93.2,12432.0,90.2934,90.7901,90.2349,90.7804,12432.0
2023-02-14 12:30:00,93.18,93.34,93.07,93.33,13447.0,90.7609,90.9167,90.6538,90.907,13447.0
2023-02-14 13:00:00,93.3,93.76,93.29,93.55,18253.0,90.8778,91.3258,90.868,91.1213,18253.0
2023-02-14 13:30:00,93.58,93.67,93.42,93.56,12496.0,91.1505,91.2382,90.9947,91.131,12496.0
2023-02-14 14:00:00,93.54,93.98,93.49,93.92,16224.0,91.1116,91.5401,91.0629,91.4817,16224.0
2023-02-14 14:30:00,93.91,94.18,93.86,93.86,14797.0,91.472,91.7349,91.4232,91.4232,14797.0
2023-02-14 15:00:00,93.89,93.95,93.41,93.7,22267.0,91.4525,91.5109,90.9849,91.2674,22267.0
2023-02-14 15:30:00,93.65,93.9,93.49,93.55,53526.0,91.2187,91.4622,91.0629,91.1213,53526.0
2023-02-15 09:30:00,93.33,93.83,92.95,93.5,55939.0,90.907,91.394,90.5369,91.0726,55939.0
2023-02-15 10:00:00,93.45,94.09,93.45,93.86,13945.0,91.0239,91.6473,91.0239,91.4232,13945.0
2023-02-15 10:30:00,93.83,94.15,93.7,93.81,24749.0,91.394,91.7057,91.2674,91.3745,24749.0
2023-02-15 11:00:00,93.91,94.29,93.91,94.2,5187.0,91.472,91.8421,91.472,91.7544,5187.0
2023-02-15 11:30:00,94.2,94.43,94.11,94.33,18308.0,91.7544,91.9785,91.6668,91.881,18308.0
2023-02-15 12:00:00,94.25,94.25,93.86,93.86,7561.0,91.8031,91.8031,91.4232,91.4232,7561.0
2023-02-15 12:30:00,93.84,94.33,93.84,94.3,6209.0,91.4038,91.881,91.4038,91.8518,6209.0
2023-02-15 13:00:00,94.33,94.46,94.25,94.4,4830.0,91.881,92.0077,91.8031,91.9492,4830.0
2023-02-15 13:30:00,94.39,94.62,94.23,94.53,10755.0,91.9395,92.1635,91.7836,92.0759,10755.0
2023-02-15 14:00:00,94.56,94.65,94.44,94.62,14872.0,92.1051,92.1927,91.9882,92.1635,14872.0
2023-02-15 14:30:00,94.68,94.7,94.49,94.52,11547.0,92.222,92.2414,92.0369,92.0661,11547.0
2023-02-15 15:00:00,94.56,94.74,94.5,94.63,10618.0,92.1051,92.2804,92.0466,92.1733,10618.0
2023-02-15 15:30:00,94.67,94.8,94.44,94.57,64711.0,92.2122,92.3388,91.9882,92.1148,64711.0
2023-02-16 09:30:00,93.65,94.14,92.44,93.76,47989.0,91.2187,91.696,90.0401,91.3258,47989.0
2023-02-16 10:00:00,93.63,94.14,93.63,94.02,37163.0,91.1992,91.696,91.1992,91.5791,37163.0
2023-02-16 10:30:00,94.11,94.44,94.06,94.24,7891.0,91.6668,91.9882,91.6181,91.7934,7891.0
2023-02-16 11:00:00,94.33,94.54,94.29,94.48,11318.0,91.881,92.0856,91.8421,92.0272,11318.0
2023-02-16 11:30:00,94.48,94.83,94.48,94.58,24840.0,92.0272,92.3681,92.0272,92.1246,24840.0
2023-02-16 12:00:00,94.56,94.91,94.54,94.83,37583.0,92.1051,92.446,92.0856,92.3681,37583.0
2023-02-16 12:30:00,94.87,95.04,94.8,94.81,11046.0,92.407,92.5726,92.3388,92.3486,11046.0
2023-02-16 13:00:00,94.85,94.97,94.69,94.71,17947.0,92.3875,92.5044,92.2317,92.2512,17947.0
2023-02-16 13:30:00,94.72,94.95,94.68,94.93,11253.0,92.2609,92.485,92.222,92.4655,11253.0
2023-02-16 14:00:00,94.95,95.18,94.91,95.01,13065.0,92.485,92.709,92.446,92.5434,13065.0
2023-02-16 14:30:00,95.02,95.04,94.84,94.88,11925.0,92.5531,92.5726,92.3778,92.4168,11925.0
2023-02-16 15:00:00,94.87,94.88,94.13,94.13,18666.0,92.407,92.4168,91.6862,91.6862,18666.0
2023-02-16 15:30:00,94.1,94.23,93.72,93.88,100068.0,91.657,91.7836,91.2869,91.4427,100068.0
2023-02-17 09:30:00,93.82,93.9,93.21,93.46,12432.0,91.3843,91.4622,90.7901,91.0336,12432.0
2023-02-17 10:00:00,93.56,94.5,93.56,94.06,13525.0,91.131,92.0466,91.131,91.6181,13525.0
2023-02-17 10:30:00,94.06,94.4,93.56,93.56,23665.0,91.6181,91.9492,91.131,91.131,23665.0
2023-02-17 11:00:00,93.57,93.73,93.44,93.46,16780.0,91.1408,91.2966,91.0142,91.0336,16780.0
2023-02-17 11:30:00,93.52,93.57,93.29,93.4,9243.0,91.0921,91.1408,90.868,90.9752,9243.0
2023-02-17 12:00:00,93.44,93.71,93.44,93.65,4416.0,91.0142,91.2771,91.0142,91.2187,4416.0
2023-02-17 12:30:00,93.57,93.62,93.29,93.39,4149.0,91.1408,91.1895,90.868,90.9655,4149.0
2023-02-17 13:00:00,93.44,93.66,93.35,93.61,3141.0,91.0142,91.2284,90.9265,91.1797,3141.0
2023-02-17 13:30:00,93.59,93.91,93.56,93.84,8232.0,91.1603,91.472,91.131,91.4038,8232.0
2023-02-17 14:00:00,93.91,94.54,93.91,94.49,20879.0,91.472,92.0856,91.472,92.0369,20879.0
2023-02-17 14:30:00,94.49,94.55,94.25,94.46,12836.0,92.0369,92.0953,91.8031,92.0077,12836.0
2023-02-17 15:00:00,94.45,94.48,94.14,94.14,8185.0,91.9979,92.0272,91.696,91.696,8185.0
2023-02-17 15:30:00,94.18,94.37,93.99,94.2,37146.0,91.7349,91.92,91.5499,91.7544,37146.0
2023-02-21 09:30:00,93.01,93.71,92.78,93.03,15908.0,90.5953,91.2771,90.3713,90.6148,15908.0
2023-02-21 10:00:00,92.93,93.01,92.21,92.35,2821.0,90.5174,90.5953,89.8161,89.9525,2821.0
2023-02-21 10:30:00,92.13,92.43,91.98,91.98,5446.0,89.7382,90.0304,89.5921,89.5921,5446.0
2023-02-21 11:00:00,91.93,92.04,91.74,91.84,5478.0,89.5434,89.6505,89.3583,89.4557,5478.0
2023-02-21 11:30:00,91.84,91.84,91.4,91.48,5239.0,89.4557,89.4557,89.0271,89.105,5239.0
2023-02-21 12:00:00,91.43,91.49,91.19,91.27,3256.0,89.0563,89.1148,88.8226,88.9005,3256.0
2023-02-21 12:30:00,91.19,91.5,91.15,91.38,5474.0,88.8226,89.1245,88.7836,89.0076,5474.0
2023-02-21 13:00:00,91.38,91.38,90.87,90.93,6592.0,89.0076,89.0076,88.5109,88.5693,6592.0
2023-02-21 13:30:00,90.94,90.94,90.58,90.62,8400.0,88.5791,88.5791,88.2284,88.2674,8400.0
2023-02-21 14:00:00,90.63,90.69,90.51,90.66,8503.0,88.2771,88.3355,88.1602,88.3063,8503.0
2023-02-21 14:30:00,90.67,90.92,90.62,90.77,9993.0,88.3161,88.5596,88.2674,88.4135,9993.0
2023-02-21 15:00:00,90.84,90.96,90.74,90.94,7540.0,88.4817,88.5985,88.3842,88.5791,7540.0
2023-02-21 15:30:00,91.0,91.1,90.93,91.03,49752.0,88.6375,88.7349,88.5693,88.6667,49752.0
2023-02-22 09:30:00,91.35,91.83,91.35,91.83,7491.0,88.9784,89.446,88.9784,89.446,7491.0
2023-02-22 10:00:00,91.6,91.85,91.48,91.69,6369.0,89.2219,89.4654,89.105,89.3096,6369.0
2023-02-22 10:30:00,91.71,91.71,91.29,91.67,6153.0,89.3291,89.3291,88.92,89.2901,6153.0
2023-02-22 11:00:00,91.59,91.74,91.45,91.46,5972.0,89.2122,89.3583,89.0758,89.0856,5972.0
2023-02-22 11:30:00,91.52,91.66,91.32,91.37,3937.0,89.144,89.2804,88.9492,88.9979,3937.0
2023-02-22 12:00:00,91.36,91.48,91.06,91.39,8712.0,88.9882,89.105,88.6959,89.0174,8712.0
2023-02-22 12:30:00,91.35,91.45,91.28,91.39,8129.0,88.9784,89.0758,88.9102,89.0174,8129.0
2023-02-22 13:00:00,91.45,91.82,91.4,91.82,10988.0,89.0758,89.4362,89.0271,89.4362,10988.0
2023-02-22 13:30:00,91.83,91.83,91.64,91.8,6823.0,89.446,89.446,89.2609,89.4167,6823.0
2023-02-22 14:00:00,91.68,92.08,91.26,91.45,13925.0,89.2998,89.6895,88.8907,89.0758,13925.0
2023-02-22 14:30:00,91.36,91.36,90.83,90.91,9969.0,88.9882,88.9882,88.4719,88.5498,9969.0
2023-02-22 15:00:00,90.76,91.01,90.7,90.93,11553.0,88.4037,88.6472,88.3453,88.5693,11553.0
2023-02-22 15:30:00,90.91,91.05,90.69,90.96,54294.0,88.5498,88.6862,88.3355,88.5985,54294.0
2023-02-23 09:30:00,91.58,92.04,91.3,91.71,11972.0,89.2024,89.6505,88.9297,89.3291,11972.0
2023-02-23 10:00:00,91.75,91.75,90.92,91.01,6199.0,89.368,89.368,88.5596,88.6472,6199.0
2023-02-23 10:30:00,91.02,91.16,90.54,90.76,6637.0,88.657,88.7933,88.1894,88.4037,6637.0
2023-02-23 11:00:00,90.88,90.97,90.61,90.63,3485.0,88.5206,88.6083,88.2576,88.2771,3485.0
2023-02-23 11:30:00,90.71,90.71,90.21,90.37,5492.0,88.355,88.355,87.868,88.0239,5492.0
2023-02-23 12:00:00,90.37,90.38,90.07,90.12,4735.0,88.0239,88.0336,87.7316,87.7803,4735.0
2023-02-23 12:30:00,90.16,90.28,90.1,90.1,5944.0,87.8193,87.9362,87.7609,87.7609,5944.0
2023-02-23 13:00:00,90.08,90.2,89.97,90.07,18967.0,87.7414,87.8583,87.6342,87.7316,18967.0
2023-02-23 13:30:00,90.13,90.32,90.06,90.18,16867.0,87.7901,87.9752,87.7219,87.8388,16867.0
2023-02-23 14:00:00,90.18,90.59,90.09,90.57,10143.0,87.8388,88.2381,87.7511,88.2187,10143.0
2023-02-23 14:30:00,90.54,90.83,90.54,90.75,7927.0,88.1894,88.4719,88.1894,88.394,7927.0
2023-02-23 15:00:00,90.74,91.14,90.74,90.93,43061.0,88.3842,88.7739,88.3842,88.5693,43061.0
2023-02-23 15:30:00,90.94,91.02,90.49,90.5,150065.0,88.5791,88.657,88.1407,88.1505,150065.0
2023-02-24 09:30:00,88.88,89.46,88.54,88.54,11188.0,86.5725,87.1375,86.2414,86.2414,11188.0
2023-02-24 10:00:00,88.88,89.1,88.56,88.69,14049.0,86.5725,86.7868,86.2608,86.3875,14049.0
2023-02-24 10:30:00,88.61,88.84,88.34,88.46,29680.0,86.3095,86.5336,86.0466,86.1634,29680.0
2023-02-24 11:00:00,88.48,89.34,88.45,89.34,11098.0,86.1829,87.0206,86.1537,87.0206,11098.0
2023-02-24 11:30:00,89.37,89.6,89.27,89.56,11300.0,87.0498,87.2738,86.9524,87.2349,11300.0
2023-02-24 12:00:00,89.52,89.55,89.23,89.36,22443.0,87.1959,87.2251,86.9135,87.0401,22443.0
2023-02-24 12:30:00,89.37,89.37,89.02,89.06,6854.0,87.0498,87.0498,86.7089,86.7479,6854.0
2023-02-24 13:00:00,89.02,89.23,89.01,89.17,11778.0,86.7089,86.9135,86.6992,86.855,11778.0
2023-02-24 13:30:00,89.17,89.54,89.06,89.54,14827.0,86.855,87.2154,86.7479,87.2154,14827.0
2023-02-24 14:00:00,89.58,89.71,89.58,89.68,10394.0,87.2544,87.381,87.2544,87.3518,10394.0
2023-02-24 14:30:00,89.67,90.1,89.67,90.1,5794.0,87.342,87.7609,87.342,87.7609,5794.0
2023-02-24 15:00:00,90.13,90.3,90.1,90.21,7899.0,87.7901,87.9557,87.7609,87.868,7899.0
2023-02-24 15:30:00,90.15,90.17,89.77,89.8,114916.0,87.8096,87.829,87.4394,87.4687,114916.0
2023-02-27 09:30:00,90.78,90.78,90.2,90.58,18487.0,88.4232,88.4232,87.8583,88.2284,18487.0
2023-02-27 10:00:00,90.84,90.84,90.56,90.56,13182.0,88.4817,88.4817,88.2089,88.2089,13182.0
2023-02-27 10:30:00,90.58,90.58,90.19,90.38,16851.0,88.2284,88.2284,87.8485,88.0336,16851.0
2023-02-27 11:00:00,90.38,90.67,90.38,90.38,6310.0,88.0336,88.3161,88.0336,88.0336,6310.0
2023-02-27 11:30:00,90.36,90.39,90.18,90.34,4508.0,88.0141,88.0433,87.8388,87.9946,4508.0
2023-02-27 12:00:00,90.29,90.3,90.1,90.21,5186.0,87.9459,87.9557,87.7609,87.868,5186.0
2023-02-27 12:30:00,90.21,90.29,90.08,90.13,9231.0,87.868,87.9459,87.7414,87.7901,9231.0
2023-02-27 13:00:00,90.18,90.29,90.08,90.09,6488.0,87.8388,87.9459,87.7414,87.7511,6488.0
2023-02-27 13:30:00,90.12,90.22,90.04,90.12,11349.0,87.7803,87.8777,87.7024,87.7803,11349.0
2023-02-27 14:00:00,90.11,90.25,89.98,90.08,10136.0,87.7706,87.907,87.644,87.7414,10136.0
2023-02-27 14:30:00,90.12,90.17,89.84,89.9,10081.0,87.7803,87.829,87.5076,87.5661,10081.0
2023-02-27 15:00:00,89.94,90.09,89.82,90.06,16114.0,87.605,87.7511,87.4881,87.7219,16114.0
2023-02-27 15:30:00,90.09,90.38,89.81,90.34,67097.0,87.7511,88.0336,87.4784,87.9946,67097.0
2023-02-28 09:30:00,90.25,91.35,90.25,91.22,10924.0,87.907,88.9784,87.907,88.8518,10924.0
2023-02-28 10:00:00,91.17,91.61,91.03,91.15,11092.0,88.8031,89.2317,88.6667,88.7836,11092.0
2023-02-28 10:30:00,91.17,91.62,91.16,91.42,10126.0,88.8031,89.2414,88.7933,89.0466,10126.0
2023-02-28 11:00:00,91.56,91.87,91.56,91.73,5633.0,89.183,89.4849,89.183,89.3485,5633.0
2023-02-28 11:30:00,91.72,91.78,91.55,91.59,10090.0,89.3388,89.3972,89.1732,89.2122,10090.0
2023-02-28 12:00:00,91.61,91.73,91.48,91.65,4162.0,89.2317,89.3485,89.105,89.2706,4162.0
2023-02-28 12:30:00,91.73,91.79,91.64,91.75,4394.0,89.3485,89.407,89.2609,89.368,4394.0
2023-02-28 13:00:00,91.73,91.8,91.64,91.79,6108.0,89.3485,89.4167,89.2609,89.407,6108.0
2023-02-28 13:30:00,91.79,91.88,91.7,91.84,6259.0,89.407,89.4947,89.3193,89.4557,6259.0
2023-02-28 14:00:00,91.84,91.88,91.5,91.54,7556.0,89.4557,89.4947,89.1245,89.1635,7556.0
2023-02-28 14:30:00,91.55,91.58,91.44,91.44,7096.0,89.1732,89.2024,89.0661,89.0661,7096.0
2023-02-28 15:00:00,91.42,91.56,91.35,91.38,19374.0,89.0466,89.183,88.9784,89.0076,19374.0
2023-02-28 15:30:00,91.36,91.36,90.89,90.89,70274.0,88.9882,88.9882,88.5304,88.5304,70274.0
2023-03-01 09:30:00,90.85,91.77,90.81,91.63,20582.0,88.4914,89.3875,88.4524,89.2511,20582.0
2023-03-01 10:00:00,91.72,91.72,91.24,91.43,7984.0,89.3388,89.3388,88.8713,89.0563,7984.0
2023-03-01 10:30:00,91.45,91.91,91.29,91.87,7222.0,89.0758,89.5239,88.92,89.4849,7222.0
2023-03-01 11:00:00,91.88,91.91,91.22,91.4,2869.0,89.4947,89.5239,88.8518,89.0271,2869.0
2023-03-01 11:30:00,91.4,91.87,91.34,91.86,9963.0,89.0271,89.4849,88.9687,89.4752,9963.0
2023-03-01 12:00:00,91.83,92.14,91.82,92.14,4500.0,89.446,89.7479,89.4362,89.7479,4500.0
2023-03-01 12:30:00,92.08,92.21,91.92,91.94,7602.0,89.6895,89.8161,89.5336,89.5531,7602.0
2023-03-01 13:00:00,91.85,91.9,91.7,91.8,4832.0,89.4654,89.5141,89.3193,89.4167,4832.0
2023-03-01 13:30:00,91.67,91.72,91.57,91.72,4030.0,89.2901,89.3388,89.1927,89.3388,4030.0
2023-03-01 14:00:00,91.65,91.72,91.4,91.41,6617.0,89.2706,89.3388,89.0271,89.0369,6617.0
2023-03-01 14:30:00,91.35,91.59,91.21,91.55,12513.0,88.9784,89.2122,88.842,89.1732,12513.0
2023-03-01 15:00:00,91.52,91.78,91.51,91.64,12059.0,89.144,89.3972,89.1343,89.2609,12059.0
2023-03-01 15:30:00,91.61,92.1,91.6,92.08,53974.0,89.2317,89.7089,89.2219,89.6895,53974.0
2023-03-02 09:30:00,91.5,91.8,91.27,91.8,8372.0,89.1245,89.4167,88.9005,89.4167,8372.0
2023-03-02 10:00:00,91.82,92.02,91.46,91.58,6985.0,89.4362,89.631,89.0856,89.2024,6985.0
2023-03-02 10:30:00,91.63,91.88,91.6,91.86,6621.0,89.2511,89.4947,89.2219,89.4752,6621.0
2023-03-02 11:00:00,91.82,91.97,91.79,91.89,5384.0,89.4362,89.5823,89.407,89.5044,5384.0
2023-03-02 11:30:00,91.92,92.19,91.92,92.14,6652.0,89.5336,89.7966,89.5336,89.7479,6652.0
2023-03-02 12:00:00,92.16,92.23,91.92,92.09,6167.0,89.7674,89.8356,89.5336,89.6992,6167.0
2023-03-02 12:30:00,92.14,92.31,92.14,92.23,4945.0,89.7479,89.9135,89.7479,89.8356,4945.0
2023-03-02 13:00:00,92.25,92.29,91.9,91.92,8820.0,89.855,89.894,89.5141,89.5336,8820.0
2023-03-02 13:30:00,91.92,92.34,91.85,92.31,8512.0,89.5336,89.9427,89.4654,89.9135,8512.0
2023-03-02 14:00:00,92.35,92.47,92.16,92.47,13933.0,89.9525,90.0693,89.7674,90.0693,13933.0
2023-03-02 14:30:00,92.47,92.47,92.27,92.28,8257.0,90.0693,90.0693,89.8745,89.8843,8257.0
2023-03-02 15:00:00,92.26,92.57,92.21,92.55,10164.0,89.8648,90.1667,89.8161,90.1473,10164.0
2023-03-02 15:30:00,92.55,92.87,92.55,92.87,58843.0,90.1473,90.459,90.1473,90.459,58843.0
2023-03-03 09:30:00,93.32,93.32,92.88,92.88,1700.0,90.8973,90.8973,90.4687,90.4687,1700.0
2023-03-03 10:00:00,92.83,92.83,92.38,92.42,7643.0,90.42,90.42,89.9817,90.0206,7643.0
2023-03-03 10:30:00,92.5,92.63,92.24,92.24,15236.0,90.0986,90.2252,89.8453,89.8453,15236.0
2023-03-03 11:00:00,92.23,92.64,92.22,92.64,7637.0,89.8356,90.2349,89.8258,90.2349,7637.0
2023-03-03 11:30:00,92.72,92.86,92.57,92.81,12126.0,90.3128,90.4492,90.1667,90.4005,12126.0
2023-03-03 12:00:00,92.79,93.1,92.69,93.06,8451.0,90.381,90.683,90.2836,90.644,8451.0
2023-03-03 12:30:00,93.08,93.33,92.94,93.31,16621.0,90.6635,90.907,90.5271,90.8875,16621.0
2023-03-03 13:00:00,93.25,93.42,93.22,93.42,6824.0,90.8291,90.9947,90.7999,90.9947,6824.0
2023-03-03 13:30:00,93.4,93.55,93.33,93.51,7325.0,90.9752,91.1213,90.907,91.0823,7325.0
2023-03-03 14:00:00,93.5,93.65,93.46,93.64,6251.0,91.0726,91.2187,91.0336,91.209,6251.0
2023-03-03 14:30:00,93.64,93.82,93.57,93.82,8336.0,91.209,91.3843,91.1408,91.3843,8336.0
2023-03-03 15:00:00,93.84,93.92,93.8,93.91,7095.0,91.4038,91.4817,91.3648,91.472,7095.0
2023-03-03 15:30:00,93.88,93.93,93.7,93.86,44318.0,91.4427,91.4914,91.2674,91.4232,44318.0
2023-03-06 09:30:00,93.94,94.13,93.64,93.73,6275.0,91.5012,91.6862,91.209,91.2966,6275.0
2023-03-06 10:00:00,93.64,93.96,93.58,93.72,13924.0,91.209,91.5207,91.1505,91.2869,13924.0
2023-03-06 10:30:00,93.81,93.94,93.57,93.72,7764.0,91.3745,91.5012,91.1408,91.2869,7764.0
2023-03-06 11:00:00,93.8,93.85,93.58,93.6,6513.0,91.3648,91.4135,91.1505,91.17,6513.0
2023-03-06 11:30:00,93.64,93.65,93.35,93.56,10757.0,91.209,91.2187,90.9265,91.131,10757.0
2023-03-06 12:00:00,93.56,93.56,93.39,93.41,6751.0,91.131,91.131,90.9655,90.9849,6751.0
2023-03-06 12:30:00,93.42,93.42,93.09,93.17,9305.0,90.9947,90.9947,90.6732,90.7512,9305.0
2023-03-06 13:00:00,93.16,93.21,92.94,92.94,8130.0,90.7414,90.7901,90.5271,90.5271,8130.0
2023-03-06 13:30:00,92.93,92.94,92.55,92.55,7316.0,90.5174,90.5271,90.1473,90.1473,7316.0
2023-03-06 14:00:00,92.53,92.64,92.41,92.46,5880.0,90.1278,90.2349,90.0109,90.0596,5880.0
2023-03-06 14:30:00,92.52,92.56,92.34,92.39,7421.0,90.118,90.157,89.9427,89.9914,7421.0
2023-03-06 15:00:00,92.39,92.43,92.11,92.13,13194.0,89.9914,90.0304,89.7187,89.7382,13194.0
2023-03-06 15:30:00,92.11,92.52,92.07,92.41,49892.0,89.7187,90.118,89.6797,90.0109,49892.0
2023-03-07 09:30:00,92.82,93.14,92.62,92.94,5289.0,90.4102,90.7219,90.2154,90.5271,5289.0
2023-03-07 10:00:00,93.18,93.18,92.17,92.41,4784.0,90.7609,90.7609,89.7771,90.0109,4784.0
2023-03-07 10:30:00,92.63,92.76,92.23,92.23,4293.0,90.2252,90.3518,89.8356,89.8356,4293.0
2023-03-07 11:00:00,92.35,92.56,92.17,92.17,3841.0,89.9525,90.157,89.7771,89.7771,3841.0
2023-03-07 11:30:00,92.22,92.71,92.22,92.37,3963.0,89.8258,90.3031,89.8258,89.9719,3963.0
2023-03-07 12:00:00,92.36,92.74,92.21,92.6,9408.0,89.9622,90.3323,89.8161,90.196,9408.0
2023-03-07 12:30:00,92.52,92.62,92.17,92.19,4769.0,90.118,90.2154,89.7771,89.7966,4769.0
2023-03-07 13:00:00,92.18,92.19,92.01,92.02,6118.0,89.7869,89.7966,89.6213,89.631,6118.0
2023-03-07 13:30:00,92.06,92.11,91.76,91.79,5070.0,89.67,89.7187,89.3778,89.407,5070.0
2023-03-07 14:00:00,91.79,91.95,91.79,91.95,3777.0,89.407,89.5628,89.407,89.5628,3777.0
2023-03-07 14:30:00,92.0,92.0,91.81,91.87,6229.0,89.6115,89.6115,89.4265,89.4849,6229.0
2023-03-07 15:00:00,91.87,92.01,91.8,91.87,13841.0,89.4849,89.6213,89.4167,89.4849,13841.0
2023-03-07 15:30:00,91.87,92.1,91.81,91.87,41484.0,89.4849,89.7089,89.4265,89.4849,41484.0
2023-03-08 09:30:00,91.67,91.89,91.09,91.76,31175.0,89.5726,89.7876,89.0059,89.6605,31175.0
2023-03-08 10:00:00,91.76,92.05,91.31,91.88,19807.0,89.6605,89.9439,89.2208,89.7778,19807.0
2023-03-08 10:30:00,91.72,92.16,91.53,91.59,9808.0,89.6215,90.0514,89.4358,89.4944,9808.0
2023-03-08 11:00:00,91.59,91.84,91.44,91.51,13477.0,89.4944,89.7387,89.3479,89.4163,13477.0
2023-03-08 11:30:00,91.56,91.84,91.4,91.63,18308.0,89.4651,89.7387,89.3088,89.5335,18308.0
2023-03-08 12:00:00,91.67,91.78,91.44,91.53,11005.0,89.5726,89.6801,89.3479,89.4358,11005.0
2023-03-08 12:30:00,91.55,91.66,91.33,91.48,5300.0,89.4554,89.5628,89.2404,89.387,5300.0
2023-03-08 13:00:00,91.53,91.53,91.08,91.08,5868.0,89.4358,89.4358,88.9961,88.9961,5868.0
2023-03-08 13:30:00,91.16,91.19,90.99,91.02,7420.0,89.0743,89.1036,88.9082,88.9375,7420.0
2023-03-08 14:00:00,91.02,91.19,90.94,91.14,12886.0,88.9375,89.1036,88.8593,89.0547,12886.0
2023-03-08 14:30:00,91.15,91.28,91.14,91.18,5240.0,89.0645,89.1915,89.0547,89.0938,5240.0
2023-03-08 15:00:00,91.22,91.3,91.14,91.21,9772.0,89.1329,89.2111,89.0547,89.1231,9772.0
2023-03-08 15:30:00,91.28,91.71,91.25,91.65,48304.0,89.1915,89.6117,89.1622,89.5531,48304.0
2023-03-09 09:30:00,92.14,92.33,91.61,92.09,6538.0,90.0319,90.2175,89.514,89.983,6538.0
2023-03-09 10:00:00,92.12,92.18,91.56,91.65,6388.0,90.0123,90.0709,89.4651,89.5531,6388.0
2023-03-09 10:30:00,91.66,92.19,91.62,91.75,6555.0,89.5628,90.0807,89.5238,89.6508,6555.0
2023-03-09 11:00:00,91.55,91.72,91.54,91.59,3760.0,89.4554,89.6215,89.4456,89.4944,3760.0
2023-03-09 11:30:00,91.55,91.66,91.36,91.36,6887.0,89.4554,89.5628,89.2697,89.2697,6887.0
2023-03-09 12:00:00,91.36,91.42,91.14,91.29,7903.0,89.2697,89.3283,89.0547,89.2013,7903.0
2023-03-09 12:30:00,91.31,91.37,91.0,91.03,8342.0,89.2208,89.2795,88.9179,88.9473,8342.0
2023-03-09 13:00:00,90.98,91.1,90.77,90.77,10677.0,88.8984,89.0156,88.6932,88.6932,10677.0
2023-03-09 13:30:00,90.83,90.86,90.5,90.77,11243.0,88.7518,88.7811,88.4294,88.6932,11243.0
2023-03-09 14:00:00,90.77,90.88,90.61,90.76,18345.0,88.6932,88.8007,88.5369,88.6834,18345.0
2023-03-09 14:30:00,90.77,90.89,90.35,90.57,34940.0,88.6932,88.8105,88.2828,88.4978,34940.0
2023-03-09 15:00:00,90.6,90.63,89.82,90.1,20251.0,88.5271,88.5564,87.7649,88.0385,20251.0
2023-03-09 15:30:00,90.08,90.25,89.61,89.65,57682.0,88.019,88.1851,87.5597,87.5988,57682.0
2023-03-10 09:30:00,89.65,89.65,87.15,87.5,26457.0,87.5988,87.5988,85.156,85.498,26457.0
2023-03-10 10:00:00,87.66,87.78,86.81,87.37,25641.0,85.6544,85.7716,84.8238,85.371,25641.0
2023-03-10 10:30:00,87.2,87.85,86.96,87.76,39553.0,85.2049,85.84,84.9704,85.7521,39553.0
2023-03-10 11:00:00,87.77,88.34,87.49,88.3,58201.0,85.7618,86.3188,85.4882,86.2797,58201.0
2023-03-10 11:30:00,88.34,88.56,87.45,87.45,20436.0,86.3188,86.5338,85.4492,85.4492,20436.0
2023-03-10 12:00:00,87.56,87.57,86.94,87.21,16571.0,85.5566,85.5664,84.9508,85.2147,16571.0
2023-03-10 12:30:00,87.21,87.47,86.79,86.8,12136.0,85.2147,85.4687,84.8043,84.814,12136.0
2023-03-10 13:00:00,86.83,86.9,86.07,86.07,10883.0,84.8433,84.9117,84.1007,84.1007,10883.0
2023-03-10 13:30:00,86.01,86.02,85.36,85.54,19698.0,84.0421,84.0519,83.407,83.5829,19698.0
2023-03-10 14:00:00,85.63,86.35,85.54,85.98,24348.0,83.6708,84.3743,83.5829,84.0128,24348.0
2023-03-10 14:30:00,86.01,86.82,86.01,86.45,25266.0,84.0421,84.8336,84.0421,84.472,25266.0
2023-03-10 15:00:00,86.5,86.57,85.8,86.27,39325.0,84.5209,84.5893,83.8369,84.2962,39325.0
2023-03-10 15:30:00,86.28,86.52,85.91,86.47,162480.0,84.3059,84.5404,83.9444,84.4916,162480.0
2023-03-13 09:30:00,85.03,85.26,83.83,84.59,13351.0,83.0845,83.3093,81.912,82.6546,13351.0
2023-03-13 10:00:00,84.52,84.52,83.02,83.12,18806.0,82.5862,82.5862,81.1205,81.2182,18806.0
2023-03-13 10:30:00,83.12,84.54,83.03,84.54,26560.0,81.2182,82.6057,81.1303,82.6057,26560.0
2023-03-13 11:00:00,84.31,85.58,84.2,85.55,37890.0,82.381,83.6219,82.2735,83.5926,37890.0
2023-03-13 11:30:00,85.58,85.81,85.1,85.55,18275.0,83.6219,83.8467,83.1529,83.5926,18275.0
2023-03-13 12:00:00,85.69,85.96,85.05,85.16,14807.0,83.7294,83.9933,83.1041,83.2116,14807.0
2023-03-13 12:30:00,85.2,85.2,84.38,84.57,12975.0,83.2506,83.2506,82.4494,82.6351,12975.0
2023-03-13 13:00:00,84.59,84.86,84.21,84.72,14902.0,82.6546,82.9184,82.2833,82.7816,14902.0
2023-03-13 13:30:00,84.83,85.43,84.7,85.12,16244.0,82.8891,83.4754,82.7621,83.1725,16244.0
2023-03-13 14:00:00,85.14,85.26,84.92,85.0,19113.0,83.192,83.3093,82.977,83.0552,19113.0
2023-03-13 14:30:00,85.08,85.26,84.78,85.0,18245.0,83.1334,83.3093,82.8402,83.0552,18245.0
2023-03-13 15:00:00,85.07,85.13,84.5,84.68,17014.0,83.1236,83.1822,82.5667,82.7425,17014.0
2023-03-13 15:30:00,84.73,85.03,84.58,84.63,95972.0,82.7914,83.0845,82.6448,82.6937,95972.0
2023-03-14 09:30:00,86.65,87.3,86.18,86.58,20426.0,84.6675,85.3026,84.2082,84.5991,20426.0
2023-03-14 10:00:00,86.45,86.78,86.29,86.5,29680.0,84.472,84.7945,84.3157,84.5209,29680.0
2023-03-14 10:30:00,86.5,87.1,86.43,86.6,10802.0,84.5209,85.1072,84.4525,84.6186,10802.0
2023-03-14 11:00:00,86.49,87.34,86.41,87.14,12918.0,84.5111,85.3417,84.433,85.1463,12918.0
2023-03-14 11:30:00,87.14,87.41,87.0,87.16,8301.0,85.1463,85.4101,85.0095,85.1658,8301.0
2023-03-14 12:00:00,87.18,87.23,86.62,86.68,13918.0,85.1853,85.2342,84.6382,84.6968,13918.0
2023-03-14 12:30:00,86.65,86.79,86.4,86.42,7739.0,84.6675,84.8043,84.4232,84.4427,7739.0
2023-03-14 13:00:00,86.47,86.47,85.42,85.61,11395.0,84.4916,84.4916,83.4656,83.6513,11395.0
2023-03-14 13:30:00,85.56,85.72,85.29,85.34,10276.0,83.6024,83.7587,83.3386,83.3874,10276.0
2023-03-14 14:00:00,85.38,85.42,84.95,85.29,14253.0,83.4265,83.4656,83.0064,83.3386,14253.0
2023-03-14 14:30:00,85.27,85.53,85.23,85.32,14188.0,83.319,83.5731,83.28,83.3679,14188.0
2023-03-14 15:00:00,85.38,85.39,84.74,85.08,21268.0,83.4265,83.4363,82.8012,83.1334,21268.0
2023-03-14 15:30:00,85.08,86.24,85.07,86.14,65645.0,83.1334,84.2668,83.1236,84.1691,65645.0
2023-03-15 09:30:00,83.84,84.29,81.82,82.08,20546.0,81.9218,82.3615,79.948,80.202,20546.0
2023-03-15 10:00:00,81.98,82.43,81.33,81.74,42295.0,80.1043,80.544,79.4692,79.8698,42295.0
2023-03-15 10:30:00,81.72,82.1,81.63,81.97,16917.0,79.8503,80.2216,79.7623,80.0945,16917.0
2023-03-15 11:00:00,82.0,82.27,81.69,81.73,14778.0,80.1239,80.3877,79.8209,79.86,14778.0
2023-03-15 11:30:00,81.78,81.8,80.82,80.84,18101.0,79.9089,79.9284,78.9709,78.9904,18101.0
2023-03-15 12:00:00,80.86,80.99,80.13,80.49,20724.0,79.0099,79.137,78.2966,78.6484,20724.0
2023-03-15 12:30:00,80.47,80.5,80.05,80.09,13177.0,78.6289,78.6582,78.2185,78.2576,13177.0
2023-03-15 13:00:00,80.13,80.6,80.0,80.41,18552.0,78.2966,78.7559,78.1696,78.5702,18552.0
2023-03-15 13:30:00,80.44,80.54,80.04,80.43,21074.0,78.5995,78.6973,78.2087,78.5898,21074.0
2023-03-15 14:00:00,80.44,81.29,79.99,80.94,16221.0,78.5995,79.4301,78.1598,79.0881,16221.0
2023-03-15 14:30:00,80.96,81.15,80.61,80.98,23663.0,79.1077,79.2933,78.7657,79.1272,23663.0
2023-03-15 15:00:00,80.98,81.1,80.58,80.78,49082.0,79.1272,79.2444,78.7363,78.9318,49082.0
2023-03-15 15:30:00,80.78,80.86,79.89,79.99,283241.0,78.9318,79.0099,78.0621,78.1598,283241.0
2023-03-16 09:30:00,79.03,79.87,78.83,79.87,26645.0,77.2218,78.0426,77.0264,78.0426,26645.0
2023-03-16 10:00:00,79.98,80.17,79.41,79.78,47637.0,78.1501,78.3357,77.5931,77.9546,47637.0
2023-03-16 10:30:00,79.8,81.25,79.74,80.97,161643.0,77.9742,79.391,77.9156,79.1174,161643.0
2023-03-16 11:00:00,81.12,81.54,80.95,81.39,22868.0,79.264,79.6744,79.0979,79.5278,22868.0
2023-03-16 11:30:00,81.39,81.64,81.24,81.4,28174.0,79.5278,79.7721,79.3812,79.5376,28174.0
2023-03-16 12:00:00,81.37,81.49,81.12,81.28,42668.0,79.5083,79.6255,79.264,79.4203,42668.0
2023-03-16 12:30:00,81.28,81.8,81.02,81.8,31292.0,79.4203,79.9284,79.1663,79.9284,31292.0
2023-03-16 13:00:00,81.88,82.26,81.68,81.83,60363.0,80.0066,80.3779,79.8112,79.9577,60363.0
2023-03-16 13:30:00,81.79,81.91,81.59,81.86,19182.0,79.9187,80.0359,79.7232,79.9871,19182.0
2023-03-16 14:00:00,81.84,81.84,81.34,81.5,20982.0,79.9675,79.9675,79.479,79.6353,20982.0
2023-03-16 14:30:00,81.54,81.61,81.19,81.48,15754.0,79.6744,79.7428,79.3324,79.6158,15754.0
2023-03-16 15:00:00,81.48,82.01,81.43,81.99,60486.0,79.6158,80.1336,79.5669,80.1141,60486.0
2023-03-16 15:30:00,81.97,82.18,81.88,82.11,163784.0,80.0945,80.2997,80.0066,80.2313,163784.0
2023-03-17 09:30:00,81.39,82.12,79.91,80.36,72084.0,79.5278,80.2411,78.0817,78.5214,72084.0
2023-03-17 10:00:00,80.44,80.83,79.76,79.95,21709.0,78.5995,78.9806,77.9351,78.1208,21709.0
2023-03-17 10:30:00,79.95,79.98,79.0,79.33,19559.0,78.1208,78.1501,77.1925,77.5149,19559.0
2023-03-17 11:00:00,79.31,79.51,78.82,78.89,30033.0,77.4954,77.6908,77.0166,77.085,30033.0
2023-03-17 11:30:00,78.85,79.24,78.63,78.83,28310.0,77.0459,77.427,76.831,77.0264,28310.0
2023-03-17 12:00:00,78.89,79.55,78.85,79.33,29966.0,77.085,77.7299,77.0459,77.5149,29966.0
2023-03-17 12:30:00,79.37,79.64,79.15,79.17,19088.0,77.554,77.8179,77.3391,77.3586,19088.0
2023-03-17 13:00:00,79.22,79.48,79.04,79.23,19528.0,77.4075,77.6615,77.2316,77.4172,19528.0
2023-03-17 13:30:00,79.23,79.38,79.05,79.15,18420.0,77.4172,77.5638,77.2414,77.3391,18420.0
2023-03-17 14:00:00,79.21,79.35,78.89,78.89,36666.0,77.3977,77.5345,77.085,77.085,36666.0
2023-03-17 14:30:00,78.89,79.08,78.72,79.05,32523.0,77.085,77.2707,76.9189,77.2414,32523.0
2023-03-17 15:00:00,79.05,79.1,78.75,79.06,38620.0,77.2414,77.2902,76.9482,77.2511,38620.0
2023-03-17 15:30:00,79.03,79.25,78.83,79.21,129531.0,77.2218,77.4368,77.0264,77.3977,129531.0
2023-03-20 09:30:00,79.94,81.13,79.63,81.11,18204.0,78.111,79.2738,77.8081,79.2542,18204.0
2023-03-20 10:00:00,81.07,81.46,80.87,81.45,22118.0,79.2151,79.5962,79.0197,79.5864,22118.0
2023-03-20 10:30:00,81.48,81.81,81.41,81.73,34054.0,79.6158,79.9382,79.5474,79.86,34054.0
2023-03-20 11:00:00,81.73,82.26,81.64,82.24,26045.0,79.86,80.3779,79.7721,80.3584,26045.0
2023-03-20 11:30:00,82.25,82.25,81.59,81.64,16990.0,80.3681,80.3681,79.7232,79.7721,16990.0
2023-03-20 12:00:00,81.58,81.63,80.97,81.33,18630.0,79.7135,79.7623,79.1174,79.4692,18630.0
2023-03-20 12:30:00,81.33,81.73,81.16,81.61,16018.0,79.4692,79.86,79.3031,79.7428,16018.0
2023-03-20 13:00:00,81.64,82.08,81.63,81.91,14856.0,79.7721,80.202,79.7623,80.0359,14856.0
2023-03-20 13:30:00,81.87,82.06,81.69,81.75,24553.0,79.9968,80.1825,79.8209,79.8796,24553.0
2023-03-20 14:00:00,81.7,81.87,81.6,81.68,24697.0,79.8307,79.9968,79.733,79.8112,24697.0
2023-03-20 14:30:00,81.69,82.01,81.49,81.84,32243.0,79.8209,80.1336,79.6255,79.9675,32243.0
2023-03-20 15:00:00,81.84,82.02,81.65,81.98,49963.0,79.9675,80.1434,79.7819,80.1043,49963.0
2023-03-20 15:30:00,82.0,82.21,81.72,81.85,90107.0,80.1239,80.3291,79.8503,79.9773,90107.0
2023-03-21 09:30:00,83.59,84.18,83.59,84.18,6066.0,81.6775,82.254,81.6775,82.254,6066.0
2023-03-21 10:00:00,84.07,84.29,83.67,83.86,12102.0,82.1465,82.3615,81.7556,81.9413,12102.0
2023-03-21 10:30:00,83.85,83.9,83.57,83.8,28631.0,81.9315,81.9804,81.6579,81.8827,28631.0
2023-03-21 11:00:00,83.8,84.3,83.75,84.26,21717.0,81.8827,82.3712,81.8338,82.3321,21717.0
2023-03-21 11:30:00,84.26,84.44,83.93,84.11,25003.0,82.3321,82.508,82.0097,82.1856,25003.0
2023-03-21 12:00:00,84.12,84.27,83.82,84.27,22122.0,82.1953,82.3419,81.9022,82.3419,22122.0
2023-03-21 12:30:00,84.29,84.44,83.98,84.19,22570.0,82.3615,82.508,82.0586,82.2637,22570.0
2023-03-21 13:00:00,84.22,84.38,84.06,84.35,30791.0,82.2931,82.4494,82.1367,82.4201,30791.0
2023-03-21 13:30:00,84.38,84.46,83.82,83.82,18483.0,82.4494,82.5276,81.9022,81.9022,18483.0
2023-03-21 14:00:00,83.71,83.99,83.71,83.98,15030.0,81.7947,82.0683,81.7947,82.0586,15030.0
2023-03-21 14:30:00,84.01,84.13,83.8,83.95,21077.0,82.0879,82.2051,81.8827,82.0292,21077.0
2023-03-21 15:00:00,83.95,84.43,83.95,84.34,28806.0,82.0292,82.4983,82.0292,82.4103,28806.0
2023-03-21 15:30:00,84.37,84.61,83.94,84.12,80839.0,82.4396,82.6741,82.0195,82.1953,80839.0
2023-03-22 09:30:00,83.67,84.24,83.45,84.23,12797.0,81.7556,82.3126,81.5407,82.3028,12797.0
2023-03-22 10:00:00,84.24,84.28,84.03,84.14,9709.0,82.3126,82.3517,82.1074,82.2149,9709.0
2023-03-22 10:30:00,84.13,84.13,83.74,83.87,10337.0,82.2051,82.2051,81.824,81.9511,10337.0
2023-03-22 11:00:00,83.9,83.9,83.45,83.59,9575.0,81.9804,81.9804,81.5407,81.6775,9575.0
2023-03-22 11:30:00,83.59,83.6,83.33,83.41,5902.0,81.6775,81.6872,81.4234,81.5016,5902.0
2023-03-22 12:00:00,83.4,83.57,83.3,83.54,19909.0,81.4918,81.6579,81.3941,81.6286,19909.0
2023-03-22 12:30:00,83.54,83.7,83.45,83.46,17162.0,81.6286,81.785,81.5407,81.5505,17162.0
2023-03-22 13:00:00,83.44,83.57,83.25,83.48,10203.0,81.5309,81.6579,81.3453,81.57,10203.0
2023-03-22 13:30:00,83.5,83.72,83.47,83.48,19654.0,81.5895,81.8045,81.5602,81.57,19654.0
2023-03-22 14:00:00,83.56,84.22,83.56,83.91,16891.0,81.6482,82.2931,81.6482,81.9902,16891.0
2023-03-22 14:30:00,83.95,84.34,83.5,83.63,16283.0,82.0292,82.4103,81.5895,81.7166,16283.0
2023-03-22 15:00:00,83.5,83.63,82.75,83.48,18383.0,81.5895,81.7166,80.8567,81.57,18383.0
2023-03-22 15:30:00,83.4,83.4,82.01,82.03,68602.0,81.4918,81.4918,80.1336,80.1532,68602.0
2023-03-23 09:30:00,82.1,82.81,81.93,82.36,16539.0,80.2216,80.9153,80.0555,80.4756,16539.0
2023-03-23 10:00:00,82.41,82.88,82.41,82.71,12966.0,80.5245,80.9837,80.5245,80.8176,12966.0
2023-03-23 10:30:00,82.73,83.07,82.56,82.92,14224.0,80.8372,81.1694,80.671,81.0228,14224.0
2023-03-23 11:00:00,82.97,83.3,82.95,83.08,23288.0,81.0717,81.3941,81.0521,81.1791,23288.0
2023-03-23 11:30:00,83.03,83.11,82.63,82.64,12029.0,81.1303,81.2085,80.7394,80.7492,12029.0
2023-03-23 12:00:00,82.58,82.72,82.21,82.3,9113.0,80.6906,80.8274,80.3291,80.417,9113.0
2023-03-23 12:30:00,82.33,82.4,81.88,81.98,9696.0,80.4463,80.5147,80.0066,80.1043,9696.0
2023-03-23 13:00:00,82.0,82.13,81.51,81.65,16499.0,80.1239,80.2509,79.6451,79.7819,16499.0
2023-03-23 13:30:00,81.77,81.95,81.58,81.65,6240.0,79.8991,80.075,79.7135,79.7819,6240.0
2023-03-23 14:00:00,81.65,81.71,80.95,80.95,9064.0,79.7819,79.8405,79.0979,79.0979,9064.0
2023-03-23 14:30:00,80.95,81.0,80.27,80.66,16962.0,79.0979,79.1467,78.4334,78.8145,16962.0
2023-03-23 15:00:00,80.7,81.37,80.4,80.75,19835.0,78.8536,79.5083,78.5605,78.9025,19835.0
2023-03-23 15:30:00,80.65,81.53,80.6,81.05,51019.0,78.8047,79.6646,78.7559,79.1956,51019.0
2023-03-24 09:30:00,80.04,80.38,79.0,79.7,34911.0,78.2087,78.5409,77.1925,77.8765,34911.0
2023-03-24 10:00:00,79.69,80.25,79.64,80.16,16801.0,77.8667,78.4139,77.8179,78.326,16801.0
2023-03-24 10:30:00,80.29,80.41,79.38,79.67,11808.0,78.453,78.5702,77.5638,77.8472,11808.0
2023-03-24 11:00:00,79.67,79.88,79.51,79.83,14037.0,77.8472,78.0524,77.6908,78.0035,14037.0
2023-03-24 11:30:00,79.79,80.4,79.74,80.26,10148.0,77.9644,78.5605,77.9156,78.4237,10148.0
2023-03-24 12:00:00,80.26,80.54,80.03,80.11,17214.0,78.4237,78.6973,78.1989,78.2771,17214.0
2023-03-24 12:30:00,80.13,80.42,80.1,80.27,32955.0,78.2966,78.58,78.2673,78.4334,32955.0
2023-03-24 13:00:00,80.36,80.39,80.0,80.14,48303.0,78.5214,78.5507,78.1696,78.3064,48303.0
2023-03-24 13:30:00,80.18,80.37,80.0,80.15,18888.0,78.3455,78.5311,78.1696,78.3162,18888.0
2023-03-24 14:00:00,80.15,80.36,80.1,80.16,16736.0,78.3162,78.5214,78.2673,78.326,16736.0
2023-03-24 14:30:00,80.16,80.58,80.11,80.35,61159.0,78.326,78.7363,78.2771,78.5116,61159.0
2023-03-24 15:00:00,80.35,80.59,80.21,80.51,15930.0,78.5116,78.7461,78.3748,78.6679,15930.0
2023-03-24 15:30:00,80.55,80.75,80.31,80.72,70033.0,78.707,78.9025,78.4725,78.8731,70033.0
2023-03-27 09:30:00,81.99,82.06,81.64,81.65,12222.0,80.1141,80.1825,79.7721,79.7819,12222.0
2023-03-27 10:00:00,81.74,81.74,81.06,81.06,11145.0,79.8698,79.8698,79.2054,79.2054,11145.0
2023-03-27 10:30:00,81.08,81.45,81.02,81.26,10810.0,79.2249,79.5864,79.1663,79.4008,10810.0
2023-03-27 11:00:00,81.27,81.62,81.19,81.57,12334.0,79.4106,79.7525,79.3324,79.7037,12334.0
2023-03-27 11:30:00,81.73,81.74,81.49,81.61,9769.0,79.86,79.8698,79.6255,79.7428,9769.0
2023-03-27 12:00:00,81.73,82.05,81.68,82.02,6986.0,79.86,80.1727,79.8112,80.1434,6986.0
2023-03-27 12:30:00,82.04,82.17,81.92,82.02,5668.0,80.1629,80.29,80.0457,80.1434,5668.0
2023-03-27 13:00:00,82.04,82.21,81.9,82.21,6645.0,80.1629,80.3291,80.0261,80.3291,6645.0
2023-03-27 13:30:00,82.25,82.31,82.1,82.22,12956.0,80.3681,80.4268,80.2216,80.3388,12956.0
2023-03-27 14:00:00,82.22,82.45,82.12,82.45,11762.0,80.3388,80.5636,80.2411,80.5636,11762.0
2023-03-27 14:30:00,82.42,82.61,82.42,82.5,9020.0,80.5342,80.7199,80.5342,80.6124,9020.0
2023-03-27 15:00:00,82.45,82.45,82.12,82.22,15551.0,80.5636,80.5636,80.2411,80.3388,15551.0
2023-03-27 15:30:00,82.26,82.33,81.89,81.98,73597.0,80.3779,80.4463,80.0164,80.1043,73597.0
2023-03-28 09:30:00,81.67,82.68,81.67,82.52,5449.0,79.8014,80.7883,79.8014,80.632,5449.0
2023-03-28 10:00:00,82.5,82.81,82.38,82.69,8466.0,80.6124,80.9153,80.4952,80.7981,8466.0
2023-03-28 10:30:00,82.63,82.64,82.28,82.33,5546.0,80.7394,80.7492,80.3974,80.4463,5546.0
2023-03-28 11:00:00,82.3,82.48,82.25,82.37,7876.0,80.417,80.5929,80.3681,80.4854,7876.0
2023-03-28 11:30:00,82.39,82.7,82.35,82.7,18116.0,80.5049,80.8078,80.4658,80.8078,18116.0
2023-03-28 12:00:00,82.72,82.73,82.44,82.59,11606.0,80.8274,80.8372,80.5538,80.7004,11606.0
2023-03-28 12:30:00,82.59,82.66,82.48,82.62,7027.0,80.7004,80.7688,80.5929,80.7297,7027.0
2023-03-28 13:00:00,82.49,82.55,82.28,82.38,7198.0,80.6026,80.6613,80.3974,80.4952,7198.0
2023-03-28 13:30:00,82.37,82.39,82.17,82.17,5814.0,80.4854,80.5049,80.29,80.29,5814.0
2023-03-28 14:00:00,82.21,82.38,82.21,82.23,4996.0,80.3291,80.4952,80.3291,80.3486,4996.0
2023-03-28 14:30:00,82.2,82.4,82.16,82.4,4712.0,80.3193,80.5147,80.2802,80.5147,4712.0
2023-03-28 15:00:00,82.43,82.47,82.23,82.25,9905.0,80.544,80.5831,80.3486,80.3681,9905.0
2023-03-28 15:30:00,82.22,82.59,82.22,82.53,34113.0,80.3388,80.7004,80.3388,80.6417,34113.0
2023-03-29 09:30:00,83.49,83.51,82.96,83.12,7059.0,81.5798,81.5993,81.0619,81.2182,7059.0
2023-03-29 10:00:00,83.11,83.6,83.11,83.55,6568.0,81.2085,81.6872,81.2085,81.6384,6568.0
2023-03-29 10:30:00,83.64,83.74,83.23,83.23,5622.0,81.7263,81.824,81.3257,81.3257,5622.0
2023-03-29 11:00:00,83.16,83.48,83.15,83.41,6183.0,81.2573,81.57,81.2475,81.5016,6183.0
2023-03-29 11:30:00,83.42,83.66,83.42,83.63,4591.0,81.5114,81.7459,81.5114,81.7166,4591.0
2023-03-29 12:00:00,83.67,83.75,83.62,83.68,9668.0,81.7556,81.8338,81.7068,81.7654,9668.0
2023-03-29 12:30:00,83.68,83.78,83.6,83.67,10023.0,81.7654,81.8631,81.6872,81.7556,10023.0
2023-03-29 13:00:00,83.69,83.95,83.69,83.95,6359.0,81.7752,82.0292,81.7752,82.0292,6359.0
2023-03-29 13:30:00,83.91,83.91,83.71,83.79,7769.0,81.9902,81.9902,81.7947,81.8729,7769.0
2023-03-29 14:00:00,83.76,83.79,83.64,83.74,5430.0,81.8436,81.8729,81.7263,81.824,5430.0
2023-03-29 14:30:00,83.78,83.99,83.74,83.9,13207.0,81.8631,82.0683,81.824,81.9804,13207.0
2023-03-29 15:00:00,83.72,84.16,83.62,84.16,8537.0,81.8045,82.2344,81.7068,82.2344,8537.0
2023-03-29 15:30:00,84.14,84.27,83.88,83.91,39718.0,82.2149,82.3419,81.9608,81.9902,39718.0
2023-03-30 09:30:00,84.97,85.0,84.83,84.89,5583.0,83.0259,83.0552,82.8891,82.9477,5583.0
2023-03-30 10:00:00,85.02,85.02,84.46,84.75,4920.0,83.0748,83.0748,82.5276,82.8109,4920.0
2023-03-30 10:30:00,84.79,85.27,84.72,85.07,15055.0,82.85,83.319,82.7816,83.1236,15055.0
2023-03-30 11:00:00,85.05,85.18,84.95,85.05,5369.0,83.1041,83.2311,83.0064,83.1041,5369.0
2023-03-30 11:30:00,84.93,84.97,84.65,84.86,6731.0,82.9868,83.0259,82.7132,82.9184,6731.0
2023-03-30 12:00:00,84.77,84.92,84.68,84.86,8136.0,82.8305,82.977,82.7425,82.9184,8136.0
2023-03-30 12:30:00,84.76,84.76,84.35,84.53,4038.0,82.8207,82.8207,82.4201,82.596,4038.0
2023-03-30 13:00:00,84.45,84.77,84.45,84.62,9717.0,82.5178,82.8305,82.5178,82.6839,9717.0
2023-03-30 13:30:00,84.63,84.63,84.39,84.59,6114.0,82.6937,82.6937,82.4592,82.6546,6114.0
2023-03-30 14:00:00,84.63,84.64,84.55,84.64,7471.0,82.6937,82.7035,82.6155,82.7035,7471.0
2023-03-30 14:30:00,84.59,84.65,84.4,84.46,15993.0,82.6546,82.7132,82.4689,82.5276,15993.0
2023-03-30 15:00:00,84.41,84.49,84.2,84.49,18944.0,82.4787,82.5569,82.2735,82.5569,18944.0
2023-03-30 15:30:00,84.48,84.64,84.39,84.54,38718.0,82.5471,82.7035,82.4592,82.6057,38718.0
2023-03-31 09:30:00,85.13,85.56,85.13,85.25,4474.0,83.1822,83.6024,83.1822,83.2995,4474.0
2023-03-31 10:00:00,85.29,85.46,85.13,85.41,3801.0,83.3386,83.5047,83.1822,83.4558,3801.0
2023-03-31 10:30:00,85.41,85.54,85.27,85.54,3838.0,83.4558,83.5829,83.319,83.5829,3838.0
2023-03-31 11:00:00,85.64,86.02,85.57,86.0,3416.0,83.6806,84.0519,83.6122,84.0323,3416.0
2023-03-31 11:30:00,85.95,85.95,85.77,85.9,4839.0,83.9835,83.9835,83.8076,83.9346,4839.0
2023-03-31 12:00:00,85.86,86.38,85.86,86.3,15761.0,83.8955,84.4036,83.8955,84.3255,15761.0
2023-03-31 12:30:00,86.3,86.3,85.68,85.84,13249.0,84.3255,84.3255,83.7197,83.876,13249.0
2023-03-31 13:00:00,85.84,85.92,85.73,85.75,9623.0,83.876,83.9542,83.7685,83.7881,9623.0
2023-03-31 13:30:00,85.76,85.76,85.5,85.58,11948.0,83.7978,83.7978,83.5438,83.6219,11948.0
2023-03-31 14:00:00,85.57,85.89,85.57,85.75,13349.0,83.6122,83.9249,83.6122,83.7881,13349.0
2023-03-31 14:30:00,85.75,85.88,85.69,85.88,13212.0,83.7881,83.9151,83.7294,83.9151,13212.0
2023-03-31 15:00:00,85.85,86.05,85.77,85.99,11680.0,83.8858,84.0812,83.8076,84.0226,11680.0
2023-03-31 15:30:00,86.0,86.32,85.68,86.3,50871.0,84.0323,84.345,83.7197,84.3255,50871.0
2023-04-03 09:30:00,86.24,86.95,86.24,86.37,11639.0,84.2668,84.9606,84.2668,84.3939,11639.0
2023-04-03 10:00:00,86.36,87.18,86.25,87.13,13975.0,84.3841,85.1853,84.2766,85.1365,13975.0
2023-04-03 10:30:00,87.07,87.1,85.56,85.56,10647.0,85.0779,85.1072,83.6024,83.6024,10647.0
2023-04-03 11:00:00,85.59,85.7,85.2,85.4,11247.0,83.6317,83.7392,83.2506,83.4461,11247.0
2023-04-03 11:30:00,85.46,85.59,85.33,85.51,7091.0,83.5047,83.6317,83.3777,83.5535,7091.0
2023-04-03 12:00:00,85.46,85.64,85.45,85.64,6455.0,83.5047,83.6806,83.4949,83.6806,6455.0
2023-04-03 12:30:00,85.64,85.75,85.51,85.56,4498.0,83.6806,83.7881,83.5535,83.6024,4498.0
2023-04-03 13:00:00,85.57,85.86,85.53,85.67,8684.0,83.6122,83.8955,83.5731,83.7099,8684.0
2023-04-03 13:30:00,85.65,85.72,85.36,85.53,12454.0,83.6903,83.7587,83.407,83.5731,12454.0
2023-04-03 14:00:00,85.5,85.79,85.5,85.76,8717.0,83.5438,83.8271,83.5438,83.7978,8717.0
2023-04-03 14:30:00,85.78,85.89,85.65,85.86,12897.0,83.8174,83.9249,83.6903,83.8955,12897.0
2023-04-03 15:00:00,85.89,86.09,85.81,86.01,15050.0,83.9249,84.1203,83.8467,84.0421,15050.0
2023-04-03 15:30:00,86.01,86.12,85.84,85.91,59245.0,84.0421,84.1496,83.876,83.9444,59245.0
2023-04-04 09:30:00,86.19,86.7,85.36,85.59,14383.0,84.218,84.7163,83.407,83.6317,14383.0
2023-04-04 10:00:00,85.58,85.82,84.22,84.23,6350.0,83.6219,83.8565,82.2931,82.3028,6350.0
2023-04-04 10:30:00,84.18,84.3,83.42,83.47,6928.0,82.254,82.3712,81.5114,81.5602,6928.0
2023-04-04 11:00:00,83.14,83.22,82.76,82.9,4978.0,81.2378,81.3159,80.8665,81.0033,4978.0
2023-04-04 11:30:00,83.01,83.12,82.28,82.28,6421.0,81.1107,81.2182,80.3974,80.3974,6421.0
2023-04-04 12:00:00,82.35,82.52,82.11,82.42,5396.0,80.4658,80.632,80.2313,80.5342,5396.0
2023-04-04 12:30:00,82.53,82.64,82.44,82.52,6561.0,80.6417,80.7492,80.5538,80.632,6561.0
2023-04-04 13:00:00,82.53,82.93,82.47,82.82,4638.0,80.6417,81.0326,80.5831,80.9251,4638.0
2023-04-04 13:30:00,82.81,82.87,82.4,82.48,21320.0,80.9153,80.9739,80.5147,80.5929,21320.0
2023-04-04 14:00:00,82.43,82.55,82.25,82.37,25551.0,80.544,80.6613,80.3681,80.4854,25551.0
2023-04-04 14:30:00,82.36,82.51,82.16,82.16,28394.0,80.4756,80.6222,80.2802,80.2802,28394.0
2023-04-04 15:00:00,82.16,82.36,82.0,82.0,19125.0,80.2802,80.4756,80.1239,80.1239,19125.0
2023-04-04 15:30:00,81.94,82.68,81.94,82.66,70440.0,80.0652,80.7883,80.0652,80.7688,70440.0
2023-04-05 09:30:00,82.1,82.41,81.57,82.19,8208.0,80.2216,80.5245,79.7037,80.3095,8208.0
2023-04-05 10:00:00,82.06,82.06,81.21,81.59,9351.0,80.1825,80.1825,79.3519,79.7232,9351.0
2023-04-05 10:30:00,81.65,81.98,81.32,81.48,10166.0,79.7819,80.1043,79.4594,79.6158,10166.0
2023-04-05 11:00:00,81.4,81.57,81.14,81.2,8029.0,79.5376,79.7037,79.2835,79.3422,8029.0
2023-04-05 11:30:00,81.2,81.51,81.17,81.26,15407.0,79.3422,79.6451,79.3128,79.4008,15407.0
2023-04-05 12:00:00,81.26,81.26,80.69,80.81,6509.0,79.4008,79.4008,78.8438,78.9611,6509.0
2023-04-05 12:30:00,80.79,80.96,80.54,80.73,6493.0,78.9415,79.1077,78.6973,78.8829,6493.0
2023-04-05 13:00:00,80.73,80.96,80.72,80.9,5050.0,78.8829,79.1077,78.8731,79.049,5050.0
2023-04-05 13:30:00,80.86,80.88,80.44,80.75,10004.0,79.0099,79.0295,78.5995,78.9025,10004.0
2023-04-05 14:00:00,80.79,81.14,80.72,80.81,15180.0,78.9415,79.2835,78.8731,78.9611,15180.0
2023-04-05 14:30:00,80.76,80.9,80.72,80.88,15053.0,78.9122,79.049,78.8731,79.0295,15053.0
2023-04-05 15:00:00,80.85,80.93,80.69,80.92,12240.0,79.0002,79.0783,78.8438,79.0686,12240.0
2023-04-05 15:30:00,80.93,81.32,80.9,81.27,67498.0,79.0783,79.4594,79.049,79.4106,67498.0
2023-04-06 09:30:00,81.22,81.69,80.37,81.0,19168.0,79.3617,79.8209,78.5311,79.1467,19168.0
2023-04-06 10:00:00,81.19,81.6,81.12,81.26,8422.0,79.3324,79.733,79.264,79.4008,8422.0
2023-04-06 10:30:00,81.24,81.3,80.73,80.8,9962.0,79.3812,79.4399,78.8829,78.9513,9962.0
2023-04-06 11:00:00,80.9,81.11,80.69,80.79,4660.0,79.049,79.2542,78.8438,78.9415,4660.0
2023-04-06 11:30:00,80.77,80.98,80.6,80.95,15182.0,78.922,79.1272,78.7559,79.0979,15182.0
2023-04-06 12:00:00,80.99,81.09,80.91,80.91,5781.0,79.137,79.2347,79.0588,79.0588,5781.0
2023-04-06 12:30:00,80.93,81.17,80.84,80.84,5964.0,79.0783,79.3128,78.9904,78.9904,5964.0
2023-04-06 13:00:00,80.85,81.07,80.79,80.9,40149.0,79.0002,79.2151,78.9415,79.049,40149.0
2023-04-06 13:30:00,80.88,80.92,80.65,80.72,10630.0,79.0295,79.0686,78.8047,78.8731,10630.0
2023-04-06 14:00:00,80.71,80.93,80.65,80.93,6692.0,78.8634,79.0783,78.8047,79.0783,6692.0
2023-04-06 14:30:00,80.94,81.11,80.92,80.93,20329.0,79.0881,79.2542,79.0686,79.0783,20329.0
2023-04-06 15:00:00,80.86,80.92,80.62,80.69,12862.0,79.0099,79.0686,78.7754,78.8438,12862.0
2023-04-06 15:30:00,80.74,80.88,80.49,80.78,53436.0,78.8927,79.0295,78.6484,78.9318,53436.0
2023-04-10 09:30:00,80.47,82.51,80.47,82.04,37035.0,78.6289,80.6222,78.6289,80.1629,37035.0
2023-04-10 10:00:00,82.04,82.66,81.99,82.29,7589.0,80.1629,80.7688,80.1141,80.4072,7589.0
2023-04-10 10:30:00,82.33,82.61,82.03,82.04,38713.0,80.4463,80.7199,80.1532,80.1629,38713.0
2023-04-10 11:00:00,82.03,82.17,81.93,82.17,19943.0,80.1532,80.29,80.0555,80.29,19943.0
2023-04-10 11:30:00,82.16,82.16,81.6,81.68,3454.0,80.2802,80.2802,79.733,79.8112,3454.0
2023-04-10 12:00:00,81.53,81.66,80.93,81.62,168946.0,79.6646,79.7916,79.0783,79.7525,168946.0
2023-04-10 12:30:00,81.64,81.98,81.6,81.95,11224.0,79.7721,80.1043,79.733,80.075,11224.0
2023-04-10 13:00:00,82.05,82.05,81.85,81.85,7086.0,80.1727,80.1727,79.9773,79.9773,7086.0
2023-04-10 13:30:00,81.91,82.03,81.84,81.94,12049.0,80.0359,80.1532,79.9675,80.0652,12049.0
2023-04-10 14:00:00,81.92,82.03,81.85,81.95,4275.0,80.0457,80.1532,79.9773,80.075,4275.0
2023-04-10 14:30:00,81.94,82.02,81.85,81.99,9614.0,80.0652,80.1434,79.9773,80.1141,9614.0
2023-04-10 15:00:00,81.99,82.05,81.82,82.0,19805.0,80.1141,80.1727,79.948,80.1239,19805.0
2023-04-10 15:30:00,81.99,82.15,81.92,81.95,78921.0,80.1141,80.2704,80.0457,80.075,78921.0
2023-04-11 09:30:00,82.58,83.18,81.95,82.89,10843.0,80.6906,81.2769,80.075,80.9935,10843.0
2023-04-11 10:00:00,82.81,83.6,82.76,83.49,21697.0,80.9153,81.6872,80.8665,81.5798,21697.0
2023-04-11 10:30:00,83.45,83.51,82.72,83.02,13790.0,81.5407,81.5993,80.8274,81.1205,13790.0
2023-04-11 11:00:00,83.09,83.46,83.07,83.35,11287.0,81.1889,81.5505,81.1694,81.443,11287.0
2023-04-11 11:30:00,83.42,83.82,83.39,83.77,7828.0,81.5114,81.9022,81.4821,81.8534,7828.0
2023-04-11 12:00:00,83.79,83.8,83.47,83.5,6874.0,81.8729,81.8827,81.5602,81.5895,6874.0
2023-04-11 12:30:00,83.45,83.45,83.26,83.31,4103.0,81.5407,81.5407,81.355,81.4039,4103.0
2023-04-11 13:00:00,83.36,83.36,83.07,83.09,9528.0,81.4527,81.4527,81.1694,81.1889,9528.0
2023-04-11 13:30:00,83.09,83.26,83.08,83.2,9952.0,81.1889,81.355,81.1791,81.2964,9952.0
2023-04-11 14:00:00,83.2,83.31,83.11,83.24,10745.0,81.2964,81.4039,81.2085,81.3355,10745.0
2023-04-11 14:30:00,83.26,83.51,83.18,83.46,12734.0,81.355,81.5993,81.2769,81.5505,12734.0
2023-04-11 15:00:00,83.44,83.46,83.19,83.34,17007.0,81.5309,81.5505,81.2866,81.4332,17007.0
2023-04-11 15:30:00,83.37,83.41,82.69,82.7,61605.0,81.4625,81.5016,80.7981,80.8078,61605.0
2023-04-12 09:30:00,83.45,83.69,83.02,83.22,6317.0,81.5407,81.7752,81.1205,81.3159,6317.0
2023-04-12 10:00:00,83.19,83.5,83.12,83.5,6111.0,81.2866,81.5895,81.2182,81.5895,6111.0
2023-04-12 10:30:00,83.42,83.43,83.06,83.09,4837.0,81.5114,81.5211,81.1596,81.1889,4837.0
2023-04-12 11:00:00,83.14,83.2,82.71,83.13,9705.0,81.2378,81.2964,80.8176,81.228,9705.0
2023-04-12 11:30:00,83.2,83.21,82.88,83.18,6096.0,81.2964,81.3062,80.9837,81.2769,6096.0
2023-04-12 12:00:00,83.23,83.32,83.1,83.31,5054.0,81.3257,81.4137,81.1987,81.4039,5054.0
2023-04-12 12:30:00,83.28,83.45,83.19,83.42,5379.0,81.3746,81.5407,81.2866,81.5114,5379.0
2023-04-12 13:00:00,83.5,83.69,83.49,83.68,4419.0,81.5895,81.7752,81.5798,81.7654,4419.0
2023-04-12 13:30:00,83.68,83.71,83.59,83.62,6853.0,81.7654,81.7947,81.6775,81.7068,6853.0
2023-04-12 14:00:00,83.61,83.86,83.24,83.27,7153.0,81.697,81.9413,81.3355,81.3648,7153.0
2023-04-12 14:30:00,83.21,83.37,83.04,83.27,5053.0,81.3062,81.4625,81.1401,81.3648,5053.0
2023-04-12 15:00:00,83.27,83.27,82.92,82.94,6308.0,81.3648,81.3648,81.0228,81.0423,6308.0
2023-04-12 15:30:00,82.93,83.2,82.93,83.16,41184.0,81.0326,81.2964,81.0326,81.2573,41184.0
2023-04-13 09:30:00,83.36,83.36,82.27,82.28,6152.0,81.4527,81.4527,80.3877,80.3974,6152.0
2023-04-13 10:00:00,82.15,82.6,82.0,82.59,6443.0,80.2704,80.7101,80.1239,80.7004,6443.0
2023-04-13 10:30:00,82.6,82.6,82.23,82.28,7023.0,80.7101,80.7101,80.3486,80.3974,7023.0
2023-04-13 11:00:00,82.3,82.63,82.29,82.49,5454.0,80.417,80.7394,80.4072,80.6026,5454.0
2023-04-13 11:30:00,82.49,82.73,82.44,82.73,3619.0,80.6026,80.8372,80.5538,80.8372,3619.0
2023-04-13 12:00:00,82.79,82.95,82.68,82.74,5748.0,80.8958,81.0521,80.7883,80.8469,5748.0
2023-04-13 12:30:00,82.74,82.9,82.7,82.9,6053.0,80.8469,81.0033,80.8078,81.0033,6053.0
2023-04-13 13:00:00,82.86,83.07,82.77,83.03,4254.0,80.9642,81.1694,80.8762,81.1303,4254.0
2023-04-13 13:30:00,82.99,83.15,82.95,83.08,14560.0,81.0912,81.2475,81.0521,81.1791,14560.0
2023-04-13 14:00:00,83.08,83.61,83.02,83.6,11664.0,81.1791,81.697,81.1205,81.6872,11664.0
2023-04-13 14:30:00,83.58,83.71,83.39,83.67,8482.0,81.6677,81.7947,81.4821,81.7556,8482.0
2023-04-13 15:00:00,83.7,83.71,83.49,83.55,7787.0,81.785,81.7947,81.5798,81.6384,7787.0
2023-04-13 15:30:00,83.56,83.57,83.33,83.52,40123.0,81.6482,81.6579,81.4234,81.6091,40123.0
2023-04-14 09:30:00,83.48,84.69,83.48,84.69,9356.0,81.57,82.7523,81.57,82.7523,9356.0
2023-04-14 10:00:00,84.53,84.72,83.92,83.92,7274.0,82.596,82.7816,81.9999,81.9999,7274.0
2023-04-14 10:30:00,83.98,84.0,83.7,83.82,4688.0,82.0586,82.0781,81.785,81.9022,4688.0
2023-04-14 11:00:00,83.73,83.76,83.37,83.45,4877.0,81.8143,81.8436,81.4625,81.5407,4877.0
2023-04-14 11:30:00,83.45,83.66,83.39,83.66,4776.0,81.5407,81.7459,81.4821,81.7459,4776.0
2023-04-14 12:00:00,83.67,83.7,83.38,83.48,6081.0,81.7556,81.785,81.4723,81.57,6081.0
2023-04-14 12:30:00,83.47,83.5,83.06,83.11,4232.0,81.5602,81.5895,81.1596,81.2085,4232.0
2023-04-14 13:00:00,83.16,83.24,83.0,83.0,8672.0,81.2573,81.3355,81.101,81.101,8672.0
2023-04-14 13:30:00,82.9,83.1,82.83,83.09,4466.0,81.0033,81.1987,80.9349,81.1889,4466.0
2023-04-14 14:00:00,83.09,83.18,83.02,83.12,7999.0,81.1889,81.2769,81.1205,81.2182,7999.0
2023-04-14 14:30:00,83.14,83.23,82.88,83.11,22561.0,81.2378,81.3257,80.9837,81.2085,22561.0
2023-04-14 15:00:00,83.08,83.16,82.86,83.13,14773.0,81.1791,81.2573,80.9642,81.228,14773.0
2023-04-14 15:30:00,83.2,83.46,83.06,83.07,38919.0,81.2964,81.5505,81.1596,81.1694,38919.0
2023-04-17 09:30:00,83.4,84.2,83.1,84.01,9130.0,81.4918,82.2735,81.1987,82.0879,9130.0
2023-04-17 10:00:00,84.01,84.13,83.9,84.05,5509.0,82.0879,82.2051,81.9804,82.127,5509.0
2023-04-17 10:30:00,84.0,84.05,83.71,83.81,27108.0,82.0781,82.127,81.7947,81.8924,27108.0
2023-04-17 11:00:00,83.82,83.84,83.61,83.65,16859.0,81.9022,81.9218,81.697,81.7361,16859.0
2023-04-17 11:30:00,83.6,83.65,83.45,83.5,4402.0,81.6872,81.7361,81.5407,81.5895,4402.0
2023-04-17 12:00:00,83.49,83.71,83.42,83.53,8659.0,81.5798,81.7947,81.5114,81.6188,8659.0
2023-04-17 12:30:00,83.5,83.78,83.5,83.63,18073.0,81.5895,81.8631,81.5895,81.7166,18073.0
2023-04-17 13:00:00,83.67,83.71,83.53,83.56,3128.0,81.7556,81.7947,81.6188,81.6482,3128.0
2023-04-17 13:30:00,83.59,83.65,83.38,83.47,5997.0,81.6775,81.7361,81.4723,81.5602,5997.0
2023-04-17 14:00:00,83.45,83.53,83.36,83.5,4873.0,81.5407,81.6188,81.4527,81.5895,4873.0
2023-04-17 14:30:00,83.53,83.86,83.52,83.84,6137.0,81.6188,81.9413,81.6091,81.9218,6137.0
2023-04-17 15:00:00,83.83,84.15,83.82,84.11,9809.0,81.912,82.2247,81.9022,82.1856,9809.0
2023-04-17 15:30:00,84.11,84.16,83.86,84.14,43616.0,82.1856,82.2344,81.9413,82.2149,43616.0
2023-04-18 09:30:00,84.4,85.06,84.23,84.47,10866.0,82.4689,83.1138,82.3028,82.5373,10866.0
2023-04-18 10:00:00,84.08,84.53,84.08,84.35,26815.0,82.1563,82.596,82.1563,82.4201,26815.0
2023-04-18 10:30:00,84.35,84.67,84.17,84.31,13759.0,82.4201,82.7328,82.2442,82.381,13759.0
2023-04-18 11:00:00,84.43,84.47,84.0,84.2,12373.0,82.4983,82.5373,82.0781,82.2735,12373.0
2023-04-18 11:30:00,84.25,84.25,83.92,84.11,14899.0,82.3224,82.3224,81.9999,82.1856,14899.0
2023-04-18 12:00:00,84.19,84.21,83.98,84.08,15598.0,82.2637,82.2833,82.0586,82.1563,15598.0
2023-04-18 12:30:00,84.09,84.1,83.92,83.92,3801.0,82.166,82.1758,81.9999,81.9999,3801.0
2023-04-18 13:00:00,83.99,84.08,83.99,84.05,5245.0,82.0683,82.1563,82.0683,82.127,5245.0
2023-04-18 13:30:00,84.06,84.18,83.93,83.93,9418.0,82.1367,82.254,82.0097,82.0097,9418.0
2023-04-18 14:00:00,84.0,84.14,83.93,84.12,6438.0,82.0781,82.2149,82.0097,82.1953,6438.0
2023-04-18 14:30:00,84.16,84.17,83.92,84.1,11391.0,82.2344,82.2442,81.9999,82.1758,11391.0
2023-04-18 15:00:00,84.09,84.39,84.09,84.22,24360.0,82.166,82.4592,82.166,82.2931,24360.0
2023-04-18 15:30:00,84.22,84.43,84.15,84.32,67464.0,82.2931,82.4983,82.2247,82.3908,67464.0
2023-04-19 09:30:00,84.18,84.18,83.5,83.5,15076.0,82.254,82.254,81.5895,81.5895,15076.0
2023-04-19 10:00:00,83.69,84.22,83.69,84.09,6085.0,81.7752,82.2931,81.7752,82.166,6085.0
2023-04-19 10:30:00,84.06,84.06,83.8,83.98,4482.0,82.1367,82.1367,81.8827,82.0586,4482.0
2023-04-19 11:00:00,83.95,83.96,83.35,83.35,3875.0,82.0292,82.039,81.443,81.443,3875.0
2023-04-19 11:30:00,83.31,83.34,83.02,83.13,6679.0,81.4039,81.4332,81.1205,81.228,6679.0
2023-04-19 12:00:00,83.17,83.31,83.17,83.29,6093.0,81.2671,81.4039,81.2671,81.3843,6093.0
2023-04-19 12:30:00,83.23,83.48,83.22,83.24,22577.0,81.3257,81.57,81.3159,81.3355,22577.0
2023-04-19 13:00:00,83.3,83.35,83.01,83.26,34458.0,81.3941,81.443,81.1107,81.355,34458.0
2023-04-19 13:30:00,83.3,83.92,83.24,83.92,55552.0,81.3941,81.9999,81.3355,81.9999,55552.0
2023-04-19 14:00:00,83.93,84.13,83.68,84.13,78015.0,82.0097,82.2051,81.7654,82.2051,78015.0
2023-04-19 14:30:00,84.14,84.2,83.94,84.12,7654.0,82.2149,82.2735,82.0195,82.1953,7654.0
2023-04-19 15:00:00,84.16,84.24,84.14,84.21,11063.0,82.2344,82.3126,82.2149,82.2833,11063.0
2023-04-19 15:30:00,84.21,84.48,84.03,84.44,65895.0,82.2833,82.5471,82.1074,82.508,65895.0
2023-04-20 09:30:00,83.77,84.42,83.63,83.76,14751.0,81.8534,82.4885,81.7166,81.8436,14751.0
2023-04-20 10:00:00,83.81,84.35,83.71,84.35,2802.0,81.8924,82.4201,81.7947,82.4201,2802.0
2023-04-20 10:30:00,84.34,84.44,84.17,84.44,8177.0,82.4103,82.508,82.2442,82.508,8177.0
2023-04-20 11:00:00,84.58,84.58,84.16,84.16,4715.0,82.6448,82.6448,82.2344,82.2344,4715.0
2023-04-20 11:30:00,84.19,84.46,84.15,84.46,4351.0,82.2637,82.5276,82.2247,82.5276,4351.0
2023-04-20 12:00:00,84.46,84.6,84.3,84.57,8553.0,82.5276,82.6644,82.3712,82.6351,8553.0
2023-04-20 12:30:00,84.54,84.7,84.48,84.7,9484.0,82.6057,82.7621,82.5471,82.7621,9484.0
2023-04-20 13:00:00,84.67,84.84,84.66,84.77,8090.0,82.7328,82.8989,82.723,82.8305,8090.0
2023-04-20 13:30:00,84.75,84.85,84.6,84.72,18929.0,82.8109,82.9086,82.6644,82.7816,18929.0
2023-04-20 14:00:00,84.7,84.75,84.55,84.56,10743.0,82.7621,82.8109,82.6155,82.6253,10743.0
2023-04-20 14:30:00,84.52,84.57,84.11,84.25,15678.0,82.5862,82.6351,82.1856,82.3224,15678.0
2023-04-20 15:00:00,84.28,84.28,83.59,83.76,16050.0,82.3517,82.3517,81.6775,81.8436,16050.0
2023-04-20 15:30:00,83.77,84.02,83.72,83.98,25753.0,81.8534,82.0976,81.8045,82.0586,25753.0
2023-04-21 09:30:00,84.43,84.43,83.62,83.87,19091.0,82.4983,82.4983,81.7068,81.9511,19091.0
2023-04-21 10:00:00,83.78,84.11,83.72,83.82,12371.0,81.8631,82.1856,81.8045,81.9022,12371.0
2023-04-21 10:30:00,83.77,83.81,82.86,82.99,6451.0,81.8534,81.8924,80.9642,81.0912,6451.0
2023-04-21 11:00:00,83.07,83.45,82.93,83.23,5942.0,81.1694,81.5407,81.0326,81.3257,5942.0
2023-04-21 11:30:00,83.27,83.44,83.07,83.28,20010.0,81.3648,81.5309,81.1694,81.3746,20010.0
2023-04-21 12:00:00,83.35,83.45,83.32,83.37,3879.0,81.443,81.5407,81.4137,81.4625,3879.0
2023-04-21 12:30:00,83.28,83.45,83.2,83.39,3008.0,81.3746,81.5407,81.2964,81.4821,3008.0
2023-04-21 13:00:00,83.46,83.56,83.41,83.45,6654.0,81.5505,81.6482,81.5016,81.5407,6654.0
2023-04-21 13:30:00,83.45,83.69,83.45,83.62,2419.0,81.5407,81.7752,81.5407,81.7068,2419.0
2023-04-21 14:00:00,83.7,83.83,83.69,83.74,2206.0,81.785,81.912,81.7752,81.824,2206.0
2023-04-21 14:30:00,83.8,83.8,83.57,83.69,4548.0,81.8827,81.8827,81.6579,81.7752,4548.0
2023-04-21 15:00:00,83.7,83.71,83.52,83.57,6738.0,81.785,81.7947,81.6091,81.6579,6738.0
2023-04-21 15:30:00,83.58,83.81,83.55,83.67,23912.0,81.6677,81.8924,81.6384,81.7556,23912.0
2023-04-24 09:30:00,83.31,84.0,83.31,83.72,21621.0,81.4039,82.0781,81.4039,81.8045,21621.0
2023-04-24 10:00:00,83.83,83.95,83.66,83.81,3392.0,81.912,82.0292,81.7459,81.8924,3392.0
2023-04-24 10:30:00,83.99,84.04,83.33,83.36,7084.0,82.0683,82.1172,81.4234,81.4527,7084.0
2023-04-24 11:00:00,83.25,83.34,83.12,83.34,6431.0,81.3453,81.4332,81.2182,81.4332,6431.0
2023-04-24 11:30:00,83.26,83.44,83.03,83.03,2828.0,81.355,81.5309,81.1303,81.1303,2828.0
2023-04-24 12:00:00,83.08,83.12,82.86,83.12,3208.0,81.1791,81.2182,80.9642,81.2182,3208.0
2023-04-24 12:30:00,83.09,83.15,83.04,83.13,5627.0,81.1889,81.2475,81.1401,81.228,5627.0
2023-04-24 13:00:00,83.09,83.15,83.05,83.14,4850.0,81.1889,81.2475,81.1498,81.2378,4850.0
2023-04-24 13:30:00,83.15,83.21,83.11,83.16,8631.0,81.2475,81.3062,81.2085,81.2573,8631.0
2023-04-24 14:00:00,83.17,83.17,82.86,82.9,3645.0,81.2671,81.2671,80.9642,81.0033,3645.0
2023-04-24 14:30:00,82.92,83.04,82.92,83.02,4323.0,81.0228,81.1401,81.0228,81.1205,4323.0
2023-04-24 15:00:00,83.07,83.32,83.07,83.19,28843.0,81.1694,81.4137,81.1694,81.2866,28843.0
2023-04-24 15:30:00,83.17,83.17,82.91,83.0,50783.0,81.2671,81.2671,81.013,81.101,50783.0
2023-04-25 09:30:00,82.29,82.97,82.29,82.76,6972.0,80.4072,81.0717,80.4072,80.8665,6972.0
2023-04-25 10:00:00,82.83,83.14,82.69,82.87,12505.0,80.9349,81.2378,80.7981,80.9739,12505.0
2023-04-25 10:30:00,82.8,82.89,82.55,82.89,7499.0,80.9056,80.9935,80.6613,80.9935,7499.0
2023-04-25 11:00:00,82.97,82.98,82.58,82.67,8244.0,81.0717,81.0814,80.6906,80.7785,8244.0
2023-04-25 11:30:00,82.67,82.69,82.41,82.47,5866.0,80.7785,80.7981,80.5245,80.5831,5866.0
2023-04-25 12:00:00,82.38,82.48,82.25,82.41,10336.0,80.4952,80.5929,80.3681,80.5245,10336.0
2023-04-25 12:30:00,82.41,82.57,82.32,82.37,7127.0,80.5245,80.6808,80.4365,80.4854,7127.0
2023-04-25 13:00:00,82.46,82.47,81.86,81.91,12891.0,80.5733,80.5831,79.9871,80.0359,12891.0
2023-04-25 13:30:00,81.93,82.17,81.92,82.17,5467.0,80.0555,80.29,80.0457,80.29,5467.0
2023-04-25 14:00:00,82.13,82.36,82.06,82.36,11824.0,80.2509,80.4756,80.1825,80.4756,11824.0
2023-04-25 14:30:00,82.36,82.38,82.12,82.14,9443.0,80.4756,80.4952,80.2411,80.2607,9443.0
2023-04-25 15:00:00,82.14,82.39,82.12,82.21,12015.0,80.2607,80.5049,80.2411,80.3291,12015.0
2023-04-25 15:30:00,82.23,82.36,82.1,82.26,55285.0,80.3486,80.4756,80.2216,80.3779,55285.0
2023-04-26 09:30:00,81.77,82.18,81.66,81.97,66345.0,79.8991,80.2997,79.7916,80.0945,66345.0
2023-04-26 10:00:00,81.84,82.1,81.35,81.44,3239.0,79.9675,80.2216,79.4887,79.5767,3239.0
2023-04-26 10:30:00,81.49,81.76,81.26,81.65,8023.0,79.6255,79.8893,79.4008,79.7819,8023.0
2023-04-26 11:00:00,81.76,82.02,81.76,81.87,3963.0,79.8893,80.1434,79.8893,79.9968,3963.0
2023-04-26 11:30:00,81.9,81.9,81.57,81.75,5616.0,80.0261,80.0261,79.7037,79.8796,5616.0
2023-04-26 12:00:00,81.78,81.9,81.69,81.73,3896.0,79.9089,80.0261,79.8209,79.86,3896.0
2023-04-26 12:30:00,81.76,81.99,81.69,81.96,11161.0,79.8893,80.1141,79.8209,80.0848,11161.0
2023-04-26 13:00:00,82.0,82.13,81.88,82.02,14319.0,80.1239,80.2509,80.0066,80.1434,14319.0
2023-04-26 13:30:00,81.99,82.08,81.62,81.66,10875.0,80.1141,80.202,79.7525,79.7916,10875.0
2023-04-26 14:00:00,81.64,81.73,81.45,81.68,8411.0,79.7721,79.86,79.5864,79.8112,8411.0
2023-04-26 14:30:00,81.72,81.72,81.26,81.34,9211.0,79.8503,79.8503,79.4008,79.479,9211.0
2023-04-26 15:00:00,81.31,81.34,80.98,81.0,26934.0,79.4496,79.479,79.1272,79.1467,26934.0
2023-04-26 15:30:00,81.03,81.2,80.8,80.97,55145.0,79.176,79.3422,78.9513,79.1174,55145.0
2023-04-27 09:30:00,81.57,81.94,81.46,81.94,5803.0,79.7037,80.0652,79.5962,80.0652,5803.0
2023-04-27 10:00:00,81.97,82.4,81.91,82.35,10047.0,80.0945,80.5147,80.0359,80.4658,10047.0
2023-04-27 10:30:00,82.42,82.42,81.92,81.92,5035.0,80.5342,80.5342,80.0457,80.0457,5035.0
2023-04-27 11:00:00,81.75,81.94,81.63,81.85,12995.0,79.8796,80.0652,79.7623,79.9773,12995.0
2023-04-27 11:30:00,81.94,82.3,81.83,82.29,4759.0,80.0652,80.417,79.9577,80.4072,4759.0
2023-04-27 12:00:00,82.4,82.5,82.16,82.22,11212.0,80.5147,80.6124,80.2802,80.3388,11212.0
2023-04-27 12:30:00,82.2,82.38,82.1,82.11,8060.0,80.3193,80.4952,80.2216,80.2313,8060.0
2023-04-27 13:00:00,82.13,82.37,82.12,82.28,8418.0,80.2509,80.4854,80.2411,80.3974,8418.0
2023-04-27 13:30:00,82.29,82.64,82.28,82.63,6223.0,80.4072,80.7492,80.3974,80.7394,6223.0
2023-04-27 14:00:00,82.6,82.84,82.52,82.82,55319.0,80.7101,80.9446,80.632,80.9251,55319.0
2023-04-27 14:30:00,82.8,83.18,82.67,83.18,60708.0,80.9056,81.2769,80.7785,81.2769,60708.0
2023-04-27 15:00:00,83.15,83.19,82.92,83.03,12800.0,81.2475,81.2866,81.0228,81.1303,12800.0
2023-04-27 15:30:00,83.04,83.56,82.93,83.47,66183.0,81.1401,81.6482,81.0326,81.5602,66183.0
2023-04-28 09:30:00,83.57,84.48,83.08,84.11,12031.0,81.6579,82.5471,81.1791,82.1856,12031.0
2023-04-28 10:00:00,83.75,84.52,83.75,84.38,15160.0,81.8338,82.5862,81.8338,82.4494,15160.0
2023-04-28 10:30:00,84.41,84.79,84.13,84.31,14712.0,82.4787,82.85,82.2051,82.381,14712.0
2023-04-28 11:00:00,84.3,84.59,84.03,84.52,15274.0,82.3712,82.6546,82.1074,82.5862,15274.0
2023-04-28 11:30:00,84.56,84.7,84.47,84.6,17080.0,82.6253,82.7621,82.5373,82.6644,17080.0
2023-04-28 12:00:00,84.61,84.7,84.51,84.69,10679.0,82.6741,82.7621,82.5764,82.7523,10679.0
2023-04-28 12:30:00,84.69,84.82,84.49,84.57,10788.0,82.7523,82.8793,82.5569,82.6351,10788.0
2023-04-28 13:00:00,84.46,84.7,84.45,84.64,8800.0,82.5276,82.7621,82.5178,82.7035,8800.0
2023-04-28 13:30:00,84.66,84.7,84.45,84.62,13501.0,82.723,82.7621,82.5178,82.6839,13501.0
2023-04-28 14:00:00,84.65,84.77,84.56,84.66,8761.0,82.7132,82.8305,82.6253,82.723,8761.0
2023-04-28 14:30:00,84.68,84.71,84.33,84.33,18231.0,82.7425,82.7719,82.4005,82.4005,18231.0
2023-04-28 15:00:00,84.32,84.61,84.27,84.48,16828.0,82.3908,82.6741,82.3419,82.5471,16828.0
2023-04-28 15:30:00,84.5,84.69,84.43,84.44,104580.0,82.5667,82.7523,82.4983,82.508,104580.0
2023-05-01 09:30:00,84.5,85.47,84.29,85.02,9040.0,82.5667,83.5145,82.3615,83.0748,9040.0
2023-05-01 10:00:00,84.9,85.55,84.78,85.16,8135.0,82.9575,83.5926,82.8402,83.2116,8135.0
2023-05-01 10:30:00,85.22,85.75,85.21,85.54,7288.0,83.2702,83.7881,83.2604,83.5829,7288.0
2023-05-01 11:00:00,85.56,85.62,85.18,85.33,8484.0,83.6024,83.661,83.2311,83.3777,8484.0
2023-05-01 11:30:00,85.36,85.48,85.26,85.48,9889.0,83.407,83.5242,83.3093,83.5242,9889.0
2023-05-01 12:00:00,85.51,85.74,85.49,85.73,9487.0,83.5535,83.7783,83.534,83.7685,9487.0
2023-05-01 12:30:00,85.77,85.95,85.58,85.58,6220.0,83.8076,83.9835,83.6219,83.6219,6220.0
2023-05-01 13:00:00,85.59,85.64,85.2,85.21,5561.0,83.6317,83.6806,83.2506,83.2604,5561.0
2023-05-01 13:30:00,85.16,85.35,85.09,85.35,7525.0,83.2116,83.3972,83.1432,83.3972,7525.0
2023-05-01 14:00:00,85.37,85.43,85.03,85.17,6665.0,83.4168,83.4754,83.0845,83.2213,6665.0
2023-05-01 14:30:00,85.21,85.22,84.97,85.1,12505.0,83.2604,83.2702,83.0259,83.1529,12505.0
2023-05-01 15:00:00,85.13,85.18,84.8,84.85,10539.0,83.1822,83.2311,82.8598,82.9086,10539.0
2023-05-01 15:30:00,84.88,85.22,84.79,84.95,47152.0,82.938,83.2702,82.85,83.0064,47152.0
2023-05-02 09:30:00,84.7,85.0,84.15,84.44,14321.0,82.7621,83.0552,82.2247,82.508,14321.0
2023-05-02 10:00:00,84.49,84.49,83.36,83.42,6068.0,82.5569,82.5569,81.4527,81.5114,6068.0
2023-05-02 10:30:00,83.31,83.45,82.76,82.84,12520.0,81.4039,81.5407,80.8665,80.9446,12520.0
2023-05-02 11:00:00,82.79,82.97,82.56,82.93,17982.0,80.8958,81.0717,80.671,81.0326,17982.0
2023-05-02 11:30:00,82.98,83.39,82.69,83.07,24770.0,81.0814,81.4821,80.7981,81.1694,24770.0
2023-05-02 12:00:00,83.27,83.54,83.19,83.5,3802.0,81.3648,81.6286,81.2866,81.5895,3802.0
2023-05-02 12:30:00,83.55,83.89,83.45,83.72,6100.0,81.6384,81.9706,81.5407,81.8045,6100.0
2023-05-02 13:00:00,83.74,83.9,83.52,83.81,15521.0,81.824,81.9804,81.6091,81.8924,15521.0
2023-05-02 13:30:00,83.83,83.89,83.64,83.69,11322.0,81.912,81.9706,81.7263,81.7752,11322.0
2023-05-02 14:00:00,83.67,83.73,83.23,83.48,12323.0,81.7556,81.8143,81.3257,81.57,12323.0
2023-05-02 14:30:00,83.51,83.8,83.35,83.8,10761.0,81.5993,81.8827,81.443,81.8827,10761.0
2023-05-02 15:00:00,83.83,83.94,83.63,83.93,10372.0,81.912,82.0195,81.7166,82.0097,10372.0
2023-05-02 15:30:00,83.92,84.03,83.65,83.78,66656.0,81.9999,82.1074,81.7361,81.8631,66656.0
2023-05-03 09:30:00,84.39,85.39,84.32,85.39,7599.0,82.4592,83.4363,82.3908,83.4363,7599.0
2023-05-03 10:00:00,85.51,85.68,85.04,85.21,14494.0,83.5535,83.7197,83.0943,83.2604,14494.0
2023-05-03 10:30:00,85.13,85.21,84.34,84.42,20391.0,83.1822,83.2604,82.4103,82.4885,20391.0
2023-05-03 11:00:00,84.55,84.63,84.21,84.27,7345.0,82.6155,82.6937,82.2833,82.3419,7345.0
2023-05-03 11:30:00,84.23,84.61,84.23,84.61,9815.0,82.3028,82.6741,82.3028,82.6741,9815.0
2023-05-03 12:00:00,84.58,84.78,84.35,84.42,11715.0,82.6448,82.8402,82.4201,82.4885,11715.0
2023-05-03 12:30:00,84.37,84.46,84.3,84.43,11220.0,82.4396,82.5276,82.3712,82.4983,11220.0
2023-05-03 13:00:00,84.54,84.61,84.39,84.56,8708.0,82.6057,82.6741,82.4592,82.6253,8708.0
2023-05-03 13:30:00,84.6,84.61,84.27,84.31,9489.0,82.6644,82.6741,82.3419,82.381,9489.0
2023-05-03 14:00:00,84.29,84.81,84.18,84.67,26917.0,82.3615,82.8696,82.254,82.7328,26917.0
2023-05-03 14:30:00,84.65,85.07,84.13,84.63,29648.0,82.7132,83.1236,82.2051,82.6937,29648.0
2023-05-03 15:00:00,84.69,84.79,83.59,83.59,16258.0,82.7523,82.85,81.6775,81.6775,16258.0
2023-05-03 15:30:00,83.59,83.67,83.19,83.4,71320.0,81.6775,81.7556,81.2866,81.4918,71320.0
2023-05-04 09:30:00,83.7,83.7,81.91,83.54,24336.0,81.785,81.785,80.0359,81.6286,24336.0
2023-05-04 10:00:00,83.4,84.48,82.36,82.36,26873.0,81.4918,82.5471,80.4756,80.4756,26873.0
2023-05-04 10:30:00,82.54,82.6,81.29,81.55,18930.0,80.6515,80.7101,79.4301,79.6842,18930.0
2023-05-04 11:00:00,81.66,82.18,81.03,81.04,17859.0,79.7916,80.2997,79.176,79.1858,17859.0
2023-05-04 11:30:00,81.05,81.74,81.04,81.29,17799.0,79.1956,79.8698,79.1858,79.4301,17799.0
2023-05-04 12:00:00,81.26,82.12,81.17,82.01,23511.0,79.4008,80.2411,79.3128,80.1336,23511.0
2023-05-04 12:30:00,82.07,82.42,81.68,82.42,10915.0,80.1923,80.5342,79.8112,80.5342,10915.0
2023-05-04 13:00:00,82.43,83.22,82.3,83.02,16681.0,80.544,81.3159,80.417,81.1205,16681.0
2023-05-04 13:30:00,83.06,83.28,82.91,83.06,22370.0,81.1596,81.3746,81.013,81.1596,22370.0
2023-05-04 14:00:00,83.06,83.08,82.0,82.2,22871.0,81.1596,81.1791,80.1239,80.3193,22871.0
2023-05-04 14:30:00,82.15,82.36,81.94,82.35,19380.0,80.2704,80.4756,80.0652,80.4658,19380.0
2023-05-04 15:00:00,82.37,82.53,81.94,82.33,30317.0,80.4854,80.6417,80.0652,80.4463,30317.0
2023-05-04 15:30:00,82.33,82.72,81.92,82.41,118792.0,80.4463,80.8274,80.0457,80.5245,118792.0
2023-05-05 09:30:00,84.26,84.88,83.93,84.34,17261.0,82.3321,82.938,82.0097,82.4103,17261.0
2023-05-05 10:00:00,84.31,84.44,83.44,83.61,20989.0,82.381,82.508,81.5309,81.697,20989.0
2023-05-05 10:30:00,83.64,83.8,83.41,83.42,6772.0,81.7263,81.8827,81.5016,81.5114,6772.0
2023-05-05 11:00:00,83.48,83.68,83.19,83.45,11861.0,81.57,81.7654,81.2866,81.5407,11861.0
2023-05-05 11:30:00,83.4,83.45,83.0,83.07,12172.0,81.4918,81.5407,81.101,81.1694,12172.0
2023-05-05 12:00:00,83.08,83.49,83.01,83.38,9085.0,81.1791,81.5798,81.1107,81.4723,9085.0
2023-05-05 12:30:00,83.44,83.57,83.12,83.57,7454.0,81.5309,81.6579,81.2182,81.6579,7454.0
2023-05-05 13:00:00,83.58,83.83,83.54,83.83,6944.0,81.6677,81.912,81.6286,81.912,6944.0
2023-05-05 13:30:00,83.83,83.9,83.63,83.71,9799.0,81.912,81.9804,81.7166,81.7947,9799.0
2023-05-05 14:00:00,83.78,84.04,83.71,84.04,7189.0,81.8631,82.1172,81.7947,82.1172,7189.0
2023-05-05 14:30:00,84.04,84.71,84.04,84.6,14852.0,82.1172,82.7719,82.1172,82.6644,14852.0
2023-05-05 15:00:00,84.63,84.71,84.37,84.41,12354.0,82.6937,82.7719,82.4396,82.4787,12354.0
2023-05-05 15:30:00,84.42,84.48,84.04,84.15,68508.0,82.4885,82.5471,82.1172,82.2247,68508.0
2023-05-08 09:30:00,84.31,84.39,83.85,84.12,21483.0,82.381,82.4592,81.9315,82.1953,21483.0
2023-05-08 10:00:00,84.18,84.29,83.07,83.07,26701.0,82.254,82.3615,81.1694,81.1694,26701.0
2023-05-08 10:30:00,83.23,83.38,83.0,83.27,19880.0,81.3257,81.4723,81.101,81.3648,19880.0
2023-05-08 11:00:00,83.27,83.31,82.77,82.82,13132.0,81.3648,81.4039,80.8762,80.9251,13132.0
2023-05-08 11:30:00,82.8,83.16,82.63,83.11,25803.0,80.9056,81.2573,80.7394,81.2085,25803.0
2023-05-08 12:00:00,83.07,83.08,82.77,82.77,6705.0,81.1694,81.1791,80.8762,80.8762,6705.0
2023-05-08 12:30:00,82.83,83.01,82.75,83.01,4292.0,80.9349,81.1107,80.8567,81.1107,4292.0
2023-05-08 13:00:00,83.02,83.18,82.85,82.85,4962.0,81.1205,81.2769,80.9544,80.9544,4962.0
2023-05-08 13:30:00,82.92,83.26,82.88,83.26,6618.0,81.0228,81.355,80.9837,81.355,6618.0
2023-05-08 14:00:00,83.24,83.72,82.87,83.61,31463.0,81.3355,81.8045,80.9739,81.697,31463.0
2023-05-08 14:30:00,83.7,83.73,83.51,83.55,7011.0,81.785,81.8143,81.5993,81.6384,7011.0
2023-05-08 15:00:00,83.53,83.66,83.4,83.46,10758.0,81.6188,81.7459,81.4918,81.5505,10758.0
2023-05-08 15:30:00,83.44,83.98,83.44,83.74,85053.0,81.5309,82.0586,81.5309,81.824,85053.0
2023-05-09 09:30:00,83.33,83.84,82.46,83.23,15394.0,81.4234,81.9218,80.5733,81.3257,15394.0
2023-05-09 10:00:00,83.19,83.19,82.29,82.51,14457.0,81.2866,81.2866,80.4072,80.6222,14457.0
2023-05-09 10:30:00,82.42,82.57,82.03,82.37,19641.0,80.5342,80.6808,80.1532,80.4854,19641.0
2023-05-09 11:00:00,82.44,82.79,82.29,82.48,18049.0,80.5538,80.8958,80.4072,80.5929,18049.0
2023-05-09 11:30:00,82.54,82.71,82.29,82.37,13311.0,80.6515,80.8176,80.4072,80.4854,13311.0
2023-05-09 12:00:00,82.34,82.47,81.93,82.1,13343.0,80.4561,80.5831,80.0555,80.2216,13343.0
2023-05-09 12:30:00,82.06,82.34,81.76,82.2,19969.0,80.1825,80.4561,79.8893,80.3193,19969.0
2023-05-09 13:00:00,82.2,82.2,81.87,82.08,7014.0,80.3193,80.3193,79.9968,80.202,7014.0
2023-05-09 13:30:00,82.04,82.81,82.0,82.81,16524.0,80.1629,80.9153,80.1239,80.9153,16524.0
2023-05-09 14:00:00,82.73,82.89,82.57,82.82,15305.0,80.8372,80.9935,80.6808,80.9251,15305.0
2023-05-09 14:30:00,82.87,82.91,82.54,82.67,17251.0,80.9739,81.013,80.6515,80.7785,17251.0
2023-05-09 15:00:00,82.72,83.02,82.71,82.86,16641.0,80.8274,81.1205,80.8176,80.9642,16641.0
2023-05-09 15:30:00,82.87,82.97,82.3,82.3,67035.0,80.9739,81.0717,80.417,80.417,67035.0
2023-05-10 09:30:00,83.15,83.63,82.07,82.07,16008.0,81.2475,81.7166,80.1923,80.1923,16008.0
2023-05-10 10:00:00,82.24,82.6,82.19,82.44,22561.0,80.3584,80.7101,80.3095,80.5538,22561.0
2023-05-10 10:30:00,82.36,82.46,81.89,82.3,8972.0,80.4756,80.5733,80.0164,80.417,8972.0
2023-05-10 11:00:00,82.48,82.67,82.43,82.54,6577.0,80.5929,80.7785,80.544,80.6515,6577.0
2023-05-10 11:30:00,82.53,82.72,82.18,82.31,6940.0,80.6417,80.8274,80.2997,80.4268,6940.0
2023-05-10 12:00:00,82.17,82.25,81.97,81.97,5974.0,80.29,80.3681,80.0945,80.0945,5974.0
2023-05-10 12:30:00,82.03,82.03,81.69,81.73,5309.0,80.1532,80.1532,79.8209,79.86,5309.0
2023-05-10 13:00:00,81.76,81.76,81.05,81.05,6180.0,79.8893,79.8893,79.1956,79.1956,6180.0
2023-05-10 13:30:00,81.11,81.44,81.05,81.41,5166.0,79.2542,79.5767,79.1956,79.5474,5166.0
2023-05-10 14:00:00,81.45,81.78,81.44,81.78,9866.0,79.5864,79.9089,79.5767,79.9089,9866.0
2023-05-10 14:30:00,81.81,81.98,81.73,81.76,9632.0,79.9382,80.1043,79.86,79.8893,9632.0
2023-05-10 15:00:00,81.75,82.05,81.59,82.01,11793.0,79.8796,80.1727,79.7232,80.1336,11793.0
2023-05-10 15:30:00,81.97,82.32,81.9,82.2,51043.0,80.0945,80.4365,80.0261,80.3193,51043.0
2023-05-11 09:30:00,81.66,81.76,81.24,81.4,10235.0,79.7916,79.8893,79.3812,79.5376,10235.0
2023-05-11 10:00:00,81.51,81.57,81.13,81.45,2285.0,79.6451,79.7037,79.2738,79.5864,2285.0
2023-05-11 10:30:00,81.43,81.65,81.29,81.34,2524.0,79.5669,79.7819,79.4301,79.479,2524.0
2023-05-11 11:00:00,81.42,81.48,80.94,81.06,12340.0,79.5571,79.6158,79.0881,79.2054,12340.0
2023-05-11 11:30:00,81.13,81.32,81.06,81.28,4273.0,79.2738,79.4594,79.2054,79.4203,4273.0
2023-05-11 12:00:00,81.27,81.43,81.15,81.28,5617.0,79.4106,79.5669,79.2933,79.4203,5617.0
2023-05-11 12:30:00,81.23,81.34,81.15,81.23,11365.0,79.3715,79.479,79.2933,79.3715,11365.0
2023-05-11 13:00:00,81.17,81.18,80.98,80.98,4202.0,79.3128,79.3226,79.1272,79.1272,4202.0
2023-05-11 13:30:00,80.98,81.04,80.63,80.86,5930.0,79.1272,79.1858,78.7852,79.0099,5930.0
2023-05-11 14:00:00,80.85,81.07,80.83,81.07,5219.0,79.0002,79.2151,78.9806,79.2151,5219.0
2023-05-11 14:30:00,81.01,81.26,81.01,81.23,6456.0,79.1565,79.4008,79.1565,79.3715,6456.0
2023-05-11 15:00:00,81.25,81.31,81.12,81.29,4626.0,79.391,79.4496,79.264,79.4301,4626.0
2023-05-11 15:30:00,81.28,81.69,81.17,81.67,35207.0,79.4203,79.8209,79.3128,79.8014,35207.0
2023-05-12 09:30:00,82.24,82.31,81.69,82.01,9821.0,80.3584,80.4268,79.8209,80.1336,9821.0
2023-05-12 10:00:00,81.81,82.1,81.6,81.7,13311.0,79.9382,80.2216,79.733,79.8307,13311.0
2023-05-12 10:30:00,81.64,81.7,81.33,81.51,7053.0,79.7721,79.8307,79.4692,79.6451,7053.0
2023-05-12 11:00:00,81.59,81.66,81.34,81.36,5244.0,79.7232,79.7916,79.479,79.4985,5244.0
2023-05-12 11:30:00,81.39,81.52,81.19,81.52,4039.0,79.5278,79.6548,79.3324,79.6548,4039.0
2023-05-12 12:00:00,81.51,81.52,81.02,81.02,4050.0,79.6451,79.6548,79.1663,79.1663,4050.0
2023-05-12 12:30:00,80.93,81.19,80.92,80.99,4208.0,79.0783,79.3324,79.0686,79.137,4208.0
2023-05-12 13:00:00,81.03,81.3,80.91,81.27,7831.0,79.176,79.4399,79.0588,79.4106,7831.0
2023-05-12 13:30:00,81.3,81.34,80.84,80.87,6410.0,79.4399,79.479,78.9904,79.0197,6410.0
2023-05-12 14:00:00,80.85,81.08,80.8,80.92,9479.0,79.0002,79.2249,78.9513,79.0686,9479.0
2023-05-12 14:30:00,80.95,81.0,80.85,80.86,9898.0,79.0979,79.1467,79.0002,79.0099,9898.0
2023-05-12 15:00:00,80.79,81.27,80.79,81.17,11661.0,78.9415,79.4106,78.9415,79.3128,11661.0
2023-05-12 15:30:00,81.31,81.63,81.17,81.59,36454.0,79.4496,79.7623,79.3128,79.7232,36454.0
2023-05-15 09:30:00,81.64,81.8,81.25,81.69,14805.0,79.7721,79.9284,79.391,79.8209,14805.0
2023-05-15 10:00:00,81.72,81.83,81.46,81.83,7000.0,79.8503,79.9577,79.5962,79.9577,7000.0
2023-05-15 10:30:00,81.82,82.08,81.81,81.93,3321.0,79.948,80.202,79.9382,80.0555,3321.0
2023-05-15 11:00:00,81.91,82.08,81.91,82.02,10335.0,80.0359,80.202,80.0359,80.1434,10335.0
2023-05-15 11:30:00,81.96,82.13,81.78,81.91,5370.0,80.0848,80.2509,79.9089,80.0359,5370.0
2023-05-15 12:00:00,81.84,81.92,81.77,81.89,2087.0,79.9675,80.0457,79.8991,80.0164,2087.0
2023-05-15 12:30:00,81.87,82.19,81.87,82.18,4476.0,79.9968,80.3095,79.9968,80.2997,4476.0
2023-05-15 13:00:00,82.26,82.39,82.06,82.07,7548.0,80.3779,80.5049,80.1825,80.1923,7548.0
2023-05-15 13:30:00,82.01,82.06,81.69,81.84,6934.0,80.1336,80.1825,79.8209,79.9675,6934.0
2023-05-15 14:00:00,81.85,81.97,81.64,81.71,8638.0,79.9773,80.0945,79.7721,79.8405,8638.0
2023-05-15 14:30:00,81.71,82.09,81.66,81.95,15345.0,79.8405,80.2118,79.7916,80.075,15345.0
2023-05-15 15:00:00,81.98,82.13,81.94,82.04,12826.0,80.1043,80.2509,80.0652,80.1629,12826.0
2023-05-15 15:30:00,82.01,82.27,81.98,82.13,38559.0,80.1336,80.3877,80.1043,80.2509,38559.0
2023-05-16 09:30:00,81.4,81.61,81.19,81.26,4383.0,79.5376,79.7428,79.3324,79.4008,4383.0
2023-05-16 10:00:00,81.29,81.52,80.69,81.13,11070.0,79.4301,79.6548,78.8438,79.2738,11070.0
2023-05-16 10:30:00,81.21,81.36,81.02,81.25,6704.0,79.3519,79.4985,79.1663,79.391,6704.0
2023-05-16 11:00:00,81.22,81.43,81.21,81.28,4356.0,79.3617,79.5669,79.3519,79.4203,4356.0
2023-05-16 11:30:00,81.35,81.46,81.13,81.4,5511.0,79.4887,79.5962,79.2738,79.5376,5511.0
2023-05-16 12:00:00,81.47,81.51,81.34,81.39,14839.0,79.606,79.6451,79.479,79.5278,14839.0
2023-05-16 12:30:00,81.4,81.56,81.39,81.45,4897.0,79.5376,79.6939,79.5278,79.5864,4897.0
2023-05-16 13:00:00,81.44,81.57,81.22,81.22,6569.0,79.5767,79.7037,79.3617,79.3617,6569.0
2023-05-16 13:30:00,81.2,81.21,81.0,81.12,7717.0,79.3422,79.3519,79.1467,79.264,7717.0
2023-05-16 14:00:00,81.08,81.08,80.88,80.98,7949.0,79.2249,79.2249,79.0295,79.1272,7949.0
2023-05-16 14:30:00,80.98,81.08,80.89,81.02,12534.0,79.1272,79.2249,79.0393,79.1663,12534.0
2023-05-16 15:00:00,81.05,81.21,81.01,81.19,14580.0,79.1956,79.3519,79.1565,79.3324,14580.0
2023-05-16 15:30:00,81.19,81.32,80.9,80.9,49268.0,79.3324,79.4594,79.049,79.049,49268.0
2023-05-17 09:30:00,81.51,81.68,81.08,81.57,3045.0,79.6451,79.8112,79.2249,79.7037,3045.0
2023-05-17 10:00:00,81.66,81.83,81.34,81.44,7958.0,79.7916,79.9577,79.479,79.5767,7958.0
2023-05-17 10:30:00,81.49,81.55,81.19,81.19,6889.0,79.6255,79.6842,79.3324,79.3324,6889.0
2023-05-17 11:00:00,81.17,81.29,80.85,81.12,22539.0,79.3128,79.4301,79.0002,79.264,22539.0
2023-05-17 11:30:00,81.09,81.29,81.01,81.03,19823.0,79.2347,79.4301,79.1565,79.176,19823.0
2023-05-17 12:00:00,81.01,81.16,80.87,81.02,26264.0,79.1565,79.3031,79.0197,79.1663,26264.0
2023-05-17 12:30:00,81.03,81.86,81.01,81.73,19126.0,79.176,79.9871,79.1565,79.86,19126.0
2023-05-17 13:00:00,81.83,82.05,81.66,81.66,15392.0,79.9577,80.1727,79.7916,79.7916,15392.0
2023-05-17 13:30:00,81.76,81.79,81.6,81.67,11150.0,79.8893,79.9187,79.733,79.8014,11150.0
2023-05-17 14:00:00,81.73,81.73,81.26,81.34,11028.0,79.86,79.86,79.4008,79.479,11028.0
2023-05-17 14:30:00,81.29,81.48,81.18,81.19,14818.0,79.4301,79.6158,79.3226,79.3324,14818.0
2023-05-17 15:00:00,81.2,81.69,81.2,81.3,16906.0,79.3422,79.8209,79.3422,79.4399,16906.0
2023-05-17 15:30:00,81.35,81.56,81.26,81.29,62276.0,79.4887,79.6939,79.4008,79.4301,62276.0
2023-05-18 09:30:00,80.97,81.27,80.7,81.27,3391.0,79.1174,79.4106,78.8536,79.4106,3391.0
2023-05-18 10:00:00,81.35,82.51,81.31,82.3,7759.0,79.4887,80.6222,79.4496,80.417,7759.0
2023-05-18 10:30:00,82.37,82.67,82.37,82.55,7897.0,80.4854,80.7785,80.4854,80.6613,7897.0
2023-05-18 11:00:00,82.69,82.76,82.32,82.34,3578.0,80.7981,80.8665,80.4365,80.4561,3578.0
2023-05-18 11:30:00,82.32,82.52,82.19,82.22,4910.0,80.4365,80.632,80.3095,80.3388,4910.0
2023-05-18 12:00:00,82.2,82.2,81.57,81.68,6730.0,80.3193,80.3193,79.7037,79.8112,6730.0
2023-05-18 12:30:00,81.84,81.95,81.67,81.88,7047.0,79.9675,80.075,79.8014,80.0066,7047.0
2023-05-18 13:00:00,81.98,82.02,81.68,81.68,5825.0,80.1043,80.1434,79.8112,79.8112,5825.0
2023-05-18 13:30:00,81.71,81.74,81.4,81.41,9252.0,79.8405,79.8698,79.5376,79.5474,9252.0
2023-05-18 14:00:00,81.45,81.75,81.41,81.63,11153.0,79.5864,79.8796,79.5474,79.7623,11153.0
2023-05-18 14:30:00,81.7,81.76,81.59,81.67,5575.0,79.8307,79.8893,79.7232,79.8014,5575.0
2023-05-18 15:00:00,81.65,81.83,81.58,81.73,8609.0,79.7819,79.9577,79.7135,79.86,8609.0
2023-05-18 15:30:00,81.73,82.41,81.73,82.41,51020.0,79.86,80.5245,79.86,80.5245,51020.0
2023-05-19 09:30:00,83.28,83.28,82.83,82.91,9771.0,81.3746,81.3746,80.9349,81.013,9771.0
2023-05-19 10:00:00,82.85,82.98,82.45,82.59,9884.0,80.9544,81.0814,80.5636,80.7004,9884.0
2023-05-19 10:30:00,82.65,82.69,82.42,82.57,6919.0,80.759,80.7981,80.5342,80.6808,6919.0
2023-05-19 11:00:00,82.67,82.76,82.22,82.27,13602.0,80.7785,80.8665,80.3388,80.3877,13602.0
2023-05-19 11:30:00,82.21,82.29,81.87,82.2,10812.0,80.3291,80.4072,79.9968,80.3193,10812.0
2023-05-19 12:00:00,82.16,82.17,81.96,82.0,5592.0,80.2802,80.29,80.0848,80.1239,5592.0
2023-05-19 12:30:00,81.95,82.28,81.9,82.17,4752.0,80.075,80.3974,80.0261,80.29,4752.0
2023-05-19 13:00:00,82.19,82.27,82.14,82.15,3800.0,80.3095,80.3877,80.2607,80.2704,3800.0
2023-05-19 13:30:00,82.18,82.23,82.0,82.0,9517.0,80.2997,80.3486,80.1239,80.1239,9517.0
2023-05-19 14:00:00,82.01,82.02,81.85,81.95,5454.0,80.1336,80.1434,79.9773,80.075,5454.0
2023-05-19 14:30:00,81.89,82.27,81.89,82.24,6649.0,80.0164,80.3877,80.0164,80.3584,6649.0
2023-05-19 15:00:00,82.2,82.22,81.95,81.95,4433.0,80.3193,80.3388,80.075,80.075,4433.0
2023-05-19 15:30:00,81.98,82.45,81.94,82.09,69474.0,80.1043,80.5636,80.0652,80.2118,69474.0
2023-05-22 09:30:00,82.13,82.81,81.74,81.79,6290.0,80.2509,80.9153,79.8698,79.9187,6290.0
2023-05-22 10:00:00,81.76,82.33,81.44,82.25,6943.0,79.8893,80.4463,79.5767,80.3681,6943.0
2023-05-22 10:30:00,82.15,82.31,81.9,82.17,5843.0,80.2704,80.4268,80.0261,80.29,5843.0
2023-05-22 11:00:00,82.29,82.58,82.25,82.57,5038.0,80.4072,80.6906,80.3681,80.6808,5038.0
2023-05-22 11:30:00,82.67,82.84,82.53,82.77,4146.0,80.7785,80.9446,80.6417,80.8762,4146.0
2023-05-22 12:00:00,82.78,82.84,82.5,82.51,4359.0,80.886,80.9446,80.6124,80.6222,4359.0
2023-05-22 12:30:00,82.52,82.6,82.26,82.45,6285.0,80.632,80.7101,80.3779,80.5636,6285.0
2023-05-22 13:00:00,82.49,82.9,82.49,82.66,39324.0,80.6026,81.0033,80.6026,80.7688,39324.0
2023-05-22 13:30:00,82.7,82.89,82.64,82.67,15777.0,80.8078,80.9935,80.7492,80.7785,15777.0
2023-05-22 14:00:00,82.69,82.93,82.64,82.93,6435.0,80.7981,81.0326,80.7492,81.0326,6435.0
2023-05-22 14:30:00,83.0,83.05,82.8,82.93,6770.0,81.101,81.1498,80.9056,81.0326,6770.0
2023-05-22 15:00:00,82.98,83.04,82.73,82.85,10228.0,81.0814,81.1401,80.8372,80.9544,10228.0
2023-05-22 15:30:00,82.81,82.83,82.5,82.61,34591.0,80.9153,80.9349,80.6124,80.7199,34591.0
2023-05-23 09:30:00,81.92,81.99,80.95,81.67,12413.0,80.0457,80.1141,79.0979,79.8014,12413.0
2023-05-23 10:00:00,81.84,82.32,81.8,82.31,4556.0,79.9675,80.4365,79.9284,80.4268,4556.0
2023-05-23 10:30:00,82.33,82.44,81.96,81.96,3308.0,80.4463,80.5538,80.0848,80.0848,3308.0
2023-05-23 11:00:00,82.08,82.17,81.96,82.16,2539.0,80.202,80.29,80.0848,80.2802,2539.0
2023-05-23 11:30:00,82.19,82.19,81.93,81.94,3507.0,80.3095,80.3095,80.0555,80.0652,3507.0
2023-05-23 12:00:00,81.97,81.97,81.64,81.67,2844.0,80.0945,80.0945,79.7721,79.8014,2844.0
2023-05-23 12:30:00,81.65,81.73,81.22,81.23,3652.0,79.7819,79.86,79.3617,79.3715,3652.0
2023-05-23 13:00:00,81.15,81.37,81.12,81.15,3636.0,79.2933,79.5083,79.264,79.2933,3636.0
2023-05-23 13:30:00,80.94,81.24,80.93,81.08,5908.0,79.0881,79.3812,79.0783,79.2249,5908.0
2023-05-23 14:00:00,81.11,81.21,80.51,80.62,5318.0,79.2542,79.3519,78.6679,78.7754,5318.0
2023-05-23 14:30:00,80.74,80.77,80.46,80.77,6478.0,78.8927,78.922,78.6191,78.922,6478.0
2023-05-23 15:00:00,80.67,80.87,80.59,80.87,6157.0,78.8243,79.0197,78.7461,79.0197,6157.0
2023-05-23 15:30:00,80.89,80.96,80.44,80.46,48570.0,79.0393,79.1077,78.5995,78.6191,48570.0
2023-05-24 09:30:00,80.02,80.02,78.98,79.28,9932.0,78.1892,78.1892,77.173,77.4661,9932.0
2023-05-24 10:00:00,79.3,79.37,79.11,79.28,9391.0,77.4856,77.554,77.3,77.4661,9391.0
2023-05-24 10:30:00,79.32,79.88,79.32,79.56,6294.0,77.5052,78.0524,77.5052,77.7397,6294.0
2023-05-24 11:00:00,79.53,79.7,79.33,79.47,5401.0,77.7104,77.8765,77.5149,77.6517,5401.0
2023-05-24 11:30:00,79.52,79.62,79.4,79.46,9283.0,77.7006,77.7983,77.5833,77.642,9283.0
2023-05-24 12:00:00,79.51,79.58,79.26,79.35,3771.0,77.6908,77.7592,77.4465,77.5345,3771.0
2023-05-24 12:30:00,79.36,79.48,79.3,79.3,2874.0,77.5443,77.6615,77.4856,77.4856,2874.0
2023-05-24 13:00:00,79.24,79.24,78.79,78.79,2634.0,77.427,77.427,76.9873,76.9873,2634.0
2023-05-24 13:30:00,78.85,79.12,78.85,79.08,2908.0,77.0459,77.3097,77.0459,77.2707,2908.0
2023-05-24 14:00:00,79.13,79.16,78.74,78.75,3778.0,77.3195,77.3488,76.9384,76.9482,3778.0
2023-05-24 14:30:00,78.73,78.98,78.65,78.73,5542.0,76.9287,77.173,76.8505,76.9287,5542.0
2023-05-24 15:00:00,78.7,79.25,78.63,79.15,4077.0,76.8994,77.4368,76.831,77.3391,4077.0
2023-05-24 15:30:00,79.17,79.36,78.84,79.07,38306.0,77.3586,77.5443,77.0362,77.2609,38306.0
2023-05-25 09:30:00,79.33,79.99,79.04,79.72,6124.0,77.5149,78.1598,77.2316,77.896,6124.0
2023-05-25 10:00:00,79.76,79.79,78.77,79.11,18495.0,77.9351,77.9644,76.9678,77.3,18495.0
2023-05-25 10:30:00,79.02,79.02,78.45,78.51,14092.0,77.212,77.212,76.6551,76.7137,14092.0
2023-05-25 11:00:00,78.55,78.62,78.0,78.08,19552.0,76.7528,76.8212,76.2154,76.2935,19552.0
2023-05-25 11:30:00,78.05,78.26,77.87,78.26,5039.0,76.2642,76.4694,76.0883,76.4694,5039.0
2023-05-25 12:00:00,78.34,78.52,78.21,78.31,12311.0,76.5476,76.7235,76.4206,76.5183,12311.0
2023-05-25 12:30:00,78.31,78.46,78.2,78.31,9468.0,76.5183,76.6648,76.4108,76.5183,9468.0
2023-05-25 13:00:00,78.22,78.58,78.22,78.5,35020.0,76.4303,76.7821,76.4303,76.7039,35020.0
2023-05-25 13:30:00,78.47,78.59,78.35,78.38,9741.0,76.6746,76.7919,76.5574,76.5867,9741.0
2023-05-25 14:00:00,78.43,78.69,78.43,78.62,36753.0,76.6355,76.8896,76.6355,76.8212,36753.0
2023-05-25 14:30:00,78.63,78.65,78.4,78.47,9625.0,76.831,76.8505,76.6062,76.6746,9625.0
2023-05-25 15:00:00,78.53,78.75,78.48,78.7,31514.0,76.7332,76.9482,76.6844,76.8994,31514.0
2023-05-25 15:30:00,78.67,78.91,78.48,78.69,64417.0,76.87,77.1046,76.6844,76.8896,64417.0
2023-05-26 09:30:00,79.01,79.17,78.4,78.77,35591.0,77.2023,77.3586,76.6062,76.9678,35591.0
2023-05-26 10:00:00,78.72,79.51,78.63,79.51,55640.0,76.9189,77.6908,76.831,77.6908,55640.0
2023-05-26 10:30:00,79.6,79.82,79.4,79.54,17772.0,77.7788,77.9937,77.5833,77.7201,17772.0
2023-05-26 11:00:00,79.61,79.64,79.07,79.08,19255.0,77.7885,77.8179,77.2609,77.2707,19255.0
2023-05-26 11:30:00,79.11,79.33,79.03,79.17,14853.0,77.3,77.5149,77.2218,77.3586,14853.0
2023-05-26 12:00:00,79.17,79.78,79.17,79.78,11785.0,77.3586,77.9546,77.3586,77.9546,11785.0
2023-05-26 12:30:00,79.73,79.81,79.61,79.66,6418.0,77.9058,77.984,77.7885,77.8374,6418.0
2023-05-26 13:00:00,79.67,79.84,79.58,79.66,6989.0,77.8472,78.0133,77.7592,77.8374,6989.0
2023-05-26 13:30:00,79.67,79.7,79.44,79.67,6173.0,77.8472,77.8765,77.6224,77.8472,6173.0
2023-05-26 14:00:00,79.67,79.8,79.59,79.75,6330.0,77.8472,77.9742,77.769,77.9253,6330.0
2023-05-26 14:30:00,79.75,79.93,79.74,79.8,7618.0,77.9253,78.1012,77.9156,77.9742,7618.0
2023-05-26 15:00:00,79.79,79.94,79.64,79.65,8821.0,77.9644,78.111,77.8179,77.8276,8821.0
2023-05-26 15:30:00,79.66,79.98,79.55,79.84,36690.0,77.8374,78.1501,77.7299,78.0133,36690.0
2023-05-30 09:30:00,79.84,80.39,79.22,79.35,14403.0,78.0133,78.5507,77.4075,77.5345,14403.0
2023-05-30 10:00:00,79.44,79.46,78.92,78.98,19352.0,77.6224,77.642,77.1143,77.173,19352.0
2023-05-30 10:30:00,79.06,79.38,78.89,79.34,7713.0,77.2511,77.5638,77.085,77.5247,7713.0
2023-05-30 11:00:00,79.35,79.51,78.89,79.13,7107.0,77.5345,77.6908,77.085,77.3195,7107.0
2023-05-30 11:30:00,79.1,79.38,79.06,79.34,3942.0,77.2902,77.5638,77.2511,77.5247,3942.0
2023-05-30 12:00:00,79.36,79.39,79.08,79.11,3984.0,77.5443,77.5736,77.2707,77.3,3984.0
2023-05-30 12:30:00,79.02,79.18,78.92,79.12,5385.0,77.212,77.3684,77.1143,77.3097,5385.0
2023-05-30 13:00:00,79.15,79.17,78.67,78.7,7964.0,77.3391,77.3586,76.87,76.8994,7964.0
2023-05-30 13:30:00,78.74,78.91,78.58,78.69,27012.0,76.9384,77.1046,76.7821,76.8896,27012.0
2023-05-30 14:00:00,78.77,79.16,78.6,79.14,6622.0,76.9678,77.3488,76.8016,77.3293,6622.0
2023-05-30 14:30:00,79.15,79.46,79.13,79.17,7322.0,77.3391,77.642,77.3195,77.3586,7322.0
2023-05-30 15:00:00,79.19,79.2,78.79,79.11,8305.0,77.3781,77.3879,76.9873,77.3,8305.0
2023-05-30 15:30:00,79.08,79.17,78.66,78.78,53225.0,77.2707,77.3586,76.8603,76.9775,53225.0
2023-05-31 09:30:00,78.27,78.41,76.82,76.86,8073.0,76.4792,76.616,75.0624,75.1015,8073.0
2023-05-31 10:00:00,76.69,76.88,76.13,76.81,26042.0,74.9353,75.121,74.3882,75.0526,26042.0
2023-05-31 10:30:00,76.73,76.74,76.17,76.17,8144.0,74.9744,74.9842,74.4272,74.4272,8144.0
2023-05-31 11:00:00,76.23,76.29,75.86,75.86,10753.0,74.4859,74.5445,74.1243,74.1243,10753.0
2023-05-31 11:30:00,75.88,76.27,75.84,76.13,7879.0,74.1439,74.525,74.1048,74.3882,7879.0
2023-05-31 12:00:00,76.19,76.35,76.04,76.22,5383.0,74.4468,74.6031,74.3002,74.4761,5383.0
2023-05-31 12:30:00,76.22,76.4,76.22,76.33,4458.0,74.4761,74.652,74.4761,74.5836,4458.0
2023-05-31 13:00:00,76.33,76.53,76.29,76.5,4177.0,74.5836,74.779,74.5445,74.7497,4177.0
2023-05-31 13:30:00,76.56,76.67,76.4,76.56,4248.0,74.8083,74.9158,74.652,74.8083,4248.0
2023-05-31 14:00:00,76.62,76.74,76.6,76.7,5561.0,74.8669,74.9842,74.8474,74.9451,5561.0
2023-05-31 14:30:00,76.66,76.71,76.4,76.53,13191.0,74.906,74.9549,74.652,74.779,13191.0
2023-05-31 15:00:00,76.45,76.47,76.08,76.13,6798.0,74.7008,74.7204,74.3393,74.3882,6798.0
2023-05-31 15:30:00,76.12,76.6,76.07,76.16,68393.0,74.3784,74.8474,74.3295,74.4175,68393.0
2023-06-01 09:30:00,76.41,76.73,75.82,76.68,30101.0,74.6618,74.9744,74.0853,74.9256,30101.0
2023-06-01 10:00:00,76.69,77.25,76.63,77.05,20730.0,74.9353,75.4825,74.8767,75.2871,20730.0
2023-06-01 10:30:00,76.99,78.18,76.94,77.98,42937.0,75.2285,76.3913,75.1796,76.1958,42937.0
2023-06-01 11:00:00,77.98,78.07,77.72,77.91,12709.0,76.1958,76.2838,75.9418,76.1274,12709.0
2023-06-01 11:30:00,78.01,78.47,77.93,78.31,16069.0,76.2251,76.6746,76.147,76.5183,16069.0
2023-06-01 12:00:00,78.28,78.53,78.02,78.38,17482.0,76.489,76.7332,76.2349,76.5867,17482.0
2023-06-01 12:30:00,78.43,78.54,78.25,78.52,29202.0,76.6355,76.743,76.4597,76.7235,29202.0
2023-06-01 13:00:00,78.55,78.75,78.37,78.73,34728.0,76.7528,76.9482,76.5769,76.9287,34728.0
2023-06-01 13:30:00,78.66,79.09,78.54,79.06,35397.0,76.8603,77.2804,76.743,77.2511,35397.0
2023-06-01 14:00:00,79.08,79.17,78.76,78.77,27799.0,77.2707,77.3586,76.958,76.9678,27799.0
2023-06-01 14:30:00,78.77,78.78,78.6,78.67,19835.0,76.9678,76.9775,76.8016,76.87,19835.0
2023-06-01 15:00:00,78.71,78.95,78.53,78.54,19126.0,76.9091,77.1436,76.7332,76.743,19126.0
2023-06-01 15:30:00,78.54,78.57,78.33,78.5,63336.0,76.743,76.7723,76.5378,76.7039,63336.0
2023-06-02 09:30:00,79.64,81.84,79.64,81.06,73896.0,77.8179,79.9675,77.8179,79.2054,73896.0
2023-06-02 10:00:00,81.0,81.43,80.78,81.33,17539.0,79.1467,79.5669,78.9318,79.4692,17539.0
2023-06-02 10:30:00,81.37,81.8,81.1,81.78,16372.0,79.5083,79.9284,79.2444,79.9089,16372.0
2023-06-02 11:00:00,81.82,82.76,81.77,82.73,25923.0,79.948,80.8665,79.8991,80.8372,25923.0
2023-06-02 11:30:00,82.7,82.88,82.31,82.62,34221.0,80.8078,80.9837,80.4268,80.7297,34221.0
2023-06-02 12:00:00,82.69,83.18,82.58,83.15,26574.0,80.7981,81.2769,80.6906,81.2475,26574.0
2023-06-02 12:30:00,83.28,83.3,82.82,83.06,15246.0,81.3746,81.3941,80.9251,81.1596,15246.0
2023-06-02 13:00:00,83.06,83.36,82.95,83.24,12626.0,81.1596,81.4527,81.0521,81.3355,12626.0
2023-06-02 13:30:00,83.31,83.31,82.96,83.09,20851.0,81.4039,81.4039,81.0619,81.1889,20851.0
2023-06-02 14:00:00,83.03,83.17,82.81,82.92,21724.0,81.1303,81.2671,80.9153,81.0228,21724.0
2023-06-02 14:30:00,82.94,83.12,82.87,83.07,10299.0,81.0423,81.2182,80.9739,81.1694,10299.0
2023-06-02 15:00:00,83.08,83.15,82.85,82.85,10909.0,81.1791,81.2475,80.9544,80.9544,10909.0
2023-06-02 15:30:00,82.86,83.0,82.74,82.89,60516.0,80.9642,81.101,80.8469,80.9935,60516.0
2023-06-05 09:30:00,82.67,82.75,81.65,81.89,42063.0,80.7785,80.8567,79.7819,80.0164,42063.0
2023-06-05 10:00:00,81.91,82.23,80.61,80.91,33136.0,80.0359,80.3486,78.7657,79.0588,33136.0
2023-06-05 10:30:00,81.01,81.7,81.01,81.21,10456.0,79.1565,79.8307,79.1565,79.3519,10456.0
2023-06-05 11:00:00,81.4,81.95,81.4,81.94,12301.0,79.5376,80.075,79.5376,80.0652,12301.0
2023-06-05 11:30:00,81.94,82.24,81.88,82.13,17856.0,80.0652,80.3584,80.0066,80.2509,17856.0
2023-06-05 12:00:00,82.16,82.18,81.98,82.07,31493.0,80.2802,80.2997,80.1043,80.1923,31493.0
2023-06-05 12:30:00,82.07,82.21,82.0,82.2,12927.0,80.1923,80.3291,80.1239,80.3193,12927.0
2023-06-05 13:00:00,82.21,82.32,82.01,82.28,20226.0,80.3291,80.4365,80.1336,80.3974,20226.0
2023-06-05 13:30:00,82.25,82.55,82.02,82.45,17379.0,80.3681,80.6613,80.1434,80.5636,17379.0
2023-06-05 14:00:00,82.45,82.47,81.82,82.0,19147.0,80.5636,80.5831,79.948,80.1239,19147.0
2023-06-05 14:30:00,82.0,82.04,81.57,82.04,24881.0,80.1239,80.1629,79.7037,80.1629,24881.0
2023-06-05 15:00:00,82.09,82.12,81.75,81.77,14623.0,80.2118,80.2411,79.8796,79.8991,14623.0
2023-06-05 15:30:00,81.8,82.07,81.67,81.79,42518.0,79.9284,80.1923,79.8014,79.9187,42518.0
2023-06-06 09:30:00,81.46,82.83,80.91,82.81,19724.0,79.5962,80.9349,79.0588,80.9153,19724.0
2023-06-06 10:00:00,82.87,83.7,82.82,83.48,25932.0,80.9739,81.785,80.9251,81.57,25932.0
2023-06-06 10:30:00,83.53,83.95,83.42,83.79,35945.0,81.6188,82.0292,81.5114,81.8729,35945.0
2023-06-06 11:00:00,83.84,84.12,83.5,83.79,16231.0,81.9218,82.1953,81.5895,81.8729,16231.0
2023-06-06 11:30:00,83.84,83.99,83.43,83.69,17759.0,81.9218,82.0683,81.5211,81.7752,17759.0
2023-06-06 12:00:00,83.66,83.98,83.43,83.9,10224.0,81.7459,82.0586,81.5211,81.9804,10224.0
2023-06-06 12:30:00,83.87,84.0,83.43,83.43,73532.0,81.9511,82.0781,81.5211,81.5211,73532.0
2023-06-06 13:00:00,83.5,83.61,83.15,83.36,68055.0,81.5895,81.697,81.2475,81.4527,68055.0
2023-06-06 13:30:00,83.32,83.44,83.15,83.33,13538.0,81.4137,81.5309,81.2475,81.4234,13538.0
2023-06-06 14:00:00,83.28,83.74,83.11,83.72,10433.0,81.3746,81.824,81.2085,81.8045,10433.0
2023-06-06 14:30:00,83.68,84.04,83.66,83.99,12612.0,81.7654,82.1172,81.7459,82.0683,12612.0
2023-06-06 15:00:00,84.01,84.05,83.75,83.87,20907.0,82.0879,82.127,81.8338,81.9511,20907.0
2023-06-06 15:30:00,83.9,83.9,83.51,83.73,55277.0,81.9804,81.9804,81.5993,81.8143,55277.0
2023-06-07 09:30:00,84.0,84.43,83.14,84.38,10848.0,82.0781,82.4983,81.2378,82.4494,10848.0
2023-06-07 10:00:00,84.37,84.56,84.21,84.3,8626.0,82.4396,82.6253,82.2833,82.3712,8626.0
2023-06-07 10:30:00,84.39,84.54,83.98,84.54,8494.0,82.4592,82.6057,82.0586,82.6057,8494.0
2023-06-07 11:00:00,84.45,84.8,84.41,84.79,7740.0,82.5178,82.8598,82.4787,82.85,7740.0
2023-06-07 11:30:00,84.84,84.9,84.54,84.64,5693.0,82.8989,82.9575,82.6057,82.7035,5693.0
2023-06-07 12:00:00,84.62,84.66,84.38,84.43,7398.0,82.6839,82.723,82.4494,82.4983,7398.0
2023-06-07 12:30:00,84.47,84.71,84.42,84.65,8136.0,82.5373,82.7719,82.4885,82.7132,8136.0
2023-06-07 13:00:00,84.65,85.49,84.58,85.48,45425.0,82.7132,83.534,82.6448,83.5242,45425.0
2023-06-07 13:30:00,85.42,85.74,85.38,85.63,35773.0,83.4656,83.7783,83.4265,83.6708,35773.0
2023-06-07 14:00:00,85.65,85.82,85.5,85.54,12535.0,83.6903,83.8565,83.5438,83.5829,12535.0
2023-06-07 14:30:00,85.51,85.71,85.32,85.66,11595.0,83.5535,83.749,83.3679,83.7001,11595.0
2023-06-07 15:00:00,85.65,86.24,85.65,86.2,21428.0,83.6903,84.2668,83.6903,84.2278,21428.0
2023-06-07 15:30:00,86.2,86.68,86.01,86.61,105622.0,84.2278,84.6968,84.0421,84.6284,105622.0
2023-06-08 09:30:00,86.31,86.75,85.42,85.88,17027.0,84.618,85.0493,83.7454,84.1964,17027.0
2023-06-08 10:00:00,85.97,86.18,85.76,86.06,54694.0,84.2846,84.4905,84.0787,84.3729,54694.0
2023-06-08 10:30:00,86.11,86.26,85.94,85.95,32805.0,84.4219,84.5689,84.2552,84.265,32805.0
2023-06-08 11:00:00,86.01,86.05,85.23,86.05,9757.0,84.3238,84.3631,83.5591,84.3631,9757.0
2023-06-08 11:30:00,86.04,86.12,85.81,86.01,6738.0,84.3532,84.4317,84.1278,84.3238,6738.0
2023-06-08 12:00:00,86.07,86.29,86.01,86.27,7691.0,84.3827,84.5983,84.3238,84.5787,7691.0
2023-06-08 12:30:00,86.26,86.49,86.21,86.47,10433.0,84.5689,84.7944,84.5199,84.7748,10433.0
2023-06-08 13:00:00,86.47,86.61,86.31,86.54,17208.0,84.7748,84.9121,84.618,84.8434,17208.0
2023-06-08 13:30:00,86.55,86.67,86.48,86.62,12772.0,84.8532,84.9709,84.7846,84.9219,12772.0
2023-06-08 14:00:00,86.65,86.9,86.65,86.88,7298.0,84.9513,85.1964,84.9513,85.1768,7298.0
2023-06-08 14:30:00,86.88,87.05,86.77,86.82,18358.0,85.1768,85.3434,85.0689,85.118,18358.0
2023-06-08 15:00:00,86.8,86.95,86.66,86.7,13357.0,85.0983,85.2454,84.9611,85.0003,13357.0
2023-06-08 15:30:00,86.67,86.71,86.44,86.56,109491.0,84.9709,85.0101,84.7454,84.8631,109491.0
2023-06-09 09:30:00,86.67,86.67,85.71,86.02,11247.0,84.9709,84.9709,84.0297,84.3336,11247.0
2023-06-09 10:00:00,86.06,86.27,85.59,85.59,5421.0,84.3729,84.5787,83.9121,83.9121,5421.0
2023-06-09 10:30:00,85.67,86.12,85.57,86.06,20421.0,83.9905,84.4317,83.8925,84.3729,20421.0
2023-06-09 11:00:00,85.9,85.9,85.38,85.54,14303.0,84.216,84.216,83.7062,83.863,14303.0
2023-06-09 11:30:00,85.46,85.74,85.16,85.53,21429.0,83.7846,84.0591,83.4905,83.8532,21429.0
2023-06-09 12:00:00,85.48,85.61,85.36,85.55,13951.0,83.8042,83.9317,83.6866,83.8729,13951.0
2023-06-09 12:30:00,85.61,85.68,85.46,85.64,10693.0,83.9317,84.0003,83.7846,83.9611,10693.0
2023-06-09 13:00:00,85.63,85.84,85.61,85.71,8281.0,83.9513,84.1572,83.9317,84.0297,8281.0
2023-06-09 13:30:00,85.74,85.83,85.64,85.77,6269.0,84.0591,84.1474,83.9611,84.0885,6269.0
2023-06-09 14:00:00,85.79,86.03,85.73,85.88,5492.0,84.1081,84.3434,84.0493,84.1964,5492.0
2023-06-09 14:30:00,85.89,85.98,85.82,85.96,5703.0,84.2062,84.2944,84.1376,84.2748,5703.0
2023-06-09 15:00:00,86.03,86.19,85.8,85.85,9959.0,84.3434,84.5003,84.118,84.167,9959.0
2023-06-09 15:30:00,85.9,86.11,85.8,86.01,54396.0,84.216,84.4219,84.118,84.3238,54396.0
2023-06-12 09:30:00,85.94,86.23,85.37,86.23,8476.0,84.2552,84.5395,83.6964,84.5395,8476.0
2023-06-12 10:00:00,86.13,86.84,86.06,86.37,27992.0,84.4415,85.1376,84.3729,84.6768,27992.0
2023-06-12 10:30:00,86.37,86.72,86.24,86.68,11793.0,84.6768,85.0199,84.5493,84.9807,11793.0
2023-06-12 11:00:00,86.79,86.81,86.59,86.65,8153.0,85.0885,85.1082,84.8925,84.9513,8153.0
2023-06-12 11:30:00,86.69,86.94,86.69,86.87,6423.0,84.9905,85.2356,84.9905,85.167,6423.0
2023-06-12 12:00:00,86.89,86.94,86.77,86.78,6893.0,85.1866,85.2356,85.0689,85.0787,6893.0
2023-06-12 12:30:00,86.76,86.9,86.76,86.77,6778.0,85.0591,85.1964,85.0591,85.0689,6778.0
2023-06-12 13:00:00,86.81,86.84,86.7,86.81,11620.0,85.1082,85.1376,85.0003,85.1082,11620.0
2023-06-12 13:30:00,86.8,87.09,86.75,86.89,19081.0,85.0983,85.3827,85.0493,85.1866,19081.0
2023-06-12 14:00:00,86.86,86.98,86.8,86.82,7873.0,85.1572,85.2748,85.0983,85.118,7873.0
2023-06-12 14:30:00,86.84,86.86,86.7,86.8,11834.0,85.1376,85.1572,85.0003,85.0983,11834.0
2023-06-12 15:00:00,86.8,87.12,86.78,86.91,11519.0,85.0983,85.4121,85.0787,85.2062,11519.0
2023-06-12 15:30:00,86.88,86.91,86.52,86.68,50740.0,85.1768,85.2062,84.8238,84.9807,50740.0
2023-06-13 09:30:00,87.17,88.1,87.14,87.67,14122.0,85.4611,86.3729,85.4317,85.9513,14122.0
2023-06-13 10:00:00,87.67,88.25,87.41,88.25,11655.0,85.9513,86.5199,85.6964,86.5199,11655.0
2023-06-13 10:30:00,88.25,88.32,87.81,87.83,6080.0,86.5199,86.5885,86.0885,86.1082,6080.0
2023-06-13 11:00:00,87.82,88.05,87.61,87.9,21358.0,86.0984,86.3238,85.8925,86.1768,21358.0
2023-06-13 11:30:00,87.95,88.08,87.81,87.9,6860.0,86.2258,86.3533,86.0885,86.1768,6860.0
2023-06-13 12:00:00,87.85,88.22,87.79,88.07,6342.0,86.1278,86.4905,86.0689,86.3434,6342.0
2023-06-13 12:30:00,88.06,88.22,88.06,88.07,8292.0,86.3336,86.4905,86.3336,86.3434,8292.0
2023-06-13 13:00:00,88.11,88.22,88.01,88.14,16487.0,86.3827,86.4905,86.2846,86.4121,16487.0
2023-06-13 13:30:00,88.12,88.22,87.99,88.08,5453.0,86.3925,86.4905,86.265,86.3533,5453.0
2023-06-13 14:00:00,88.07,88.42,88.03,88.29,23348.0,86.3434,86.6866,86.3042,86.5591,23348.0
2023-06-13 14:30:00,88.25,88.53,88.15,88.53,11431.0,86.5199,86.7944,86.4219,86.7944,11431.0
2023-06-13 15:00:00,88.55,88.69,88.49,88.49,7468.0,86.814,86.9513,86.7552,86.7552,7468.0
2023-06-13 15:30:00,88.46,88.46,88.12,88.22,38692.0,86.7258,86.7258,86.3925,86.4905,38692.0
2023-06-14 09:30:00,88.44,89.14,87.93,88.21,10140.0,86.7062,87.3925,86.2062,86.4807,10140.0
2023-06-14 10:00:00,88.19,88.47,87.98,88.01,14660.0,86.4611,86.7356,86.2552,86.2846,14660.0
2023-06-14 10:30:00,88.03,88.11,87.68,88.03,5695.0,86.3042,86.3827,85.9611,86.3042,5695.0
2023-06-14 11:00:00,88.06,88.48,87.9,88.43,5878.0,86.3336,86.7454,86.1768,86.6964,5878.0
2023-06-14 11:30:00,88.31,88.54,88.26,88.34,5686.0,86.5787,86.8042,86.5297,86.6082,5686.0
2023-06-14 12:00:00,88.21,88.21,88.05,88.08,3044.0,86.4807,86.4807,86.3238,86.3533,3044.0
2023-06-14 12:30:00,88.03,88.11,87.96,87.96,4001.0,86.3042,86.3827,86.2356,86.2356,4001.0
2023-06-14 13:00:00,87.89,87.89,87.64,87.67,3289.0,86.167,86.167,85.9219,85.9513,3289.0
2023-06-14 13:30:00,87.68,87.96,87.57,87.69,24207.0,85.9611,86.2356,85.8533,85.9709,24207.0
2023-06-14 14:00:00,87.64,87.73,86.96,87.06,61726.0,85.9219,86.0101,85.2552,85.3532,61726.0
2023-06-14 14:30:00,87.08,87.57,87.0,87.53,9228.0,85.3729,85.8533,85.2944,85.814,9228.0
2023-06-14 15:00:00,87.49,87.94,87.26,87.5,14023.0,85.7748,86.216,85.5493,85.7846,14023.0
2023-06-14 15:30:00,87.5,87.63,87.0,87.54,33507.0,85.7846,85.9121,85.2944,85.8238,33507.0
2023-06-15 09:30:00,87.08,87.95,86.96,87.95,13002.0,85.3729,86.2258,85.2552,86.2258,13002.0
2023-06-15 10:00:00,88.2,88.38,87.82,88.06,6081.0,86.4709,86.6474,86.0984,86.3336,6081.0
2023-06-15 10:30:00,88.08,88.09,87.45,87.59,11647.0,86.3533,86.3631,85.7356,85.8729,11647.0
2023-06-15 11:00:00,87.64,88.3,87.57,88.3,4233.0,85.9219,86.5689,85.8533,86.5689,4233.0
2023-06-15 11:30:00,88.26,88.53,88.24,88.36,9054.0,86.5297,86.7944,86.5101,86.6278,9054.0
2023-06-15 12:00:00,88.31,88.45,88.25,88.45,1241.0,86.5787,86.716,86.5199,86.716,1241.0
2023-06-15 12:30:00,88.47,88.47,88.32,88.32,2775.0,86.7356,86.7356,86.5885,86.5885,2775.0
2023-06-15 13:00:00,88.32,88.32,88.15,88.23,11481.0,86.5885,86.5885,86.4219,86.5003,11481.0
2023-06-15 13:30:00,88.23,88.5,88.04,88.33,8637.0,86.5003,86.765,86.314,86.5984,8637.0
2023-06-15 14:00:00,88.35,88.4,88.09,88.22,6098.0,86.618,86.667,86.3631,86.4905,6098.0
2023-06-15 14:30:00,88.24,88.82,88.24,88.81,10684.0,86.5101,87.0787,86.5101,87.0689,10684.0
2023-06-15 15:00:00,88.72,88.79,88.52,88.63,9602.0,86.9807,87.0493,86.7846,86.8925,9602.0
2023-06-15 15:30:00,88.67,88.82,88.49,88.82,32863.0,86.9317,87.0787,86.7552,87.0787,32863.0
2023-06-16 09:30:00,89.4,89.4,88.53,88.54,42533.0,87.6474,87.6474,86.7944,86.8042,42533.0
2023-06-16 10:00:00,88.48,88.89,88.45,88.78,7401.0,86.7454,87.1474,86.716,87.0395,7401.0
2023-06-16 10:30:00,88.67,88.98,88.39,88.5,10980.0,86.9317,87.2356,86.6572,86.765,10980.0
2023-06-16 11:00:00,88.38,88.41,88.18,88.39,11711.0,86.6474,86.6768,86.4513,86.6572,11711.0
2023-06-16 11:30:00,88.39,88.48,88.03,88.41,28197.0,86.6572,86.7454,86.3042,86.6768,28197.0
2023-06-16 12:00:00,88.57,88.64,88.24,88.54,5440.0,86.8336,86.9023,86.5101,86.8042,5440.0
2023-06-16 12:30:00,88.62,89.0,88.62,88.94,8080.0,86.8827,87.2552,86.8827,87.1964,8080.0
2023-06-16 13:00:00,88.96,89.12,88.75,88.75,8224.0,87.216,87.3729,87.0101,87.0101,8224.0
2023-06-16 13:30:00,88.7,88.71,88.58,88.7,4260.0,86.9611,86.9709,86.8435,86.9611,4260.0
2023-06-16 14:00:00,88.72,88.82,88.64,88.76,8518.0,86.9807,87.0787,86.9023,87.0199,8518.0
2023-06-16 14:30:00,88.78,88.83,88.64,88.81,8540.0,87.0395,87.0886,86.9023,87.0689,8540.0
2023-06-16 15:00:00,88.81,88.98,88.71,88.79,20532.0,87.0689,87.2356,86.9709,87.0493,20532.0
2023-06-16 15:30:00,88.8,89.3,88.8,89.25,115865.0,87.0591,87.5493,87.0591,87.5003,115865.0
2023-06-20 09:30:00,88.29,89.18,87.66,88.12,20124.0,86.5591,87.4317,85.9415,86.3925,20124.0
2023-06-20 10:00:00,88.08,88.14,87.2,87.2,6117.0,86.3533,86.4121,85.4905,85.4905,6117.0
2023-06-20 10:30:00,87.06,87.3,87.04,87.21,14842.0,85.3532,85.5885,85.3336,85.5003,14842.0
2023-06-20 11:00:00,87.26,87.43,87.03,87.23,15849.0,85.5493,85.716,85.3238,85.5199,15849.0
2023-06-20 11:30:00,87.16,88.01,87.16,88.01,7458.0,85.4513,86.2846,85.4513,86.2846,7458.0
2023-06-20 12:00:00,88.01,88.11,87.9,88.01,3739.0,86.2846,86.3827,86.1768,86.2846,3739.0
2023-06-20 12:30:00,88.01,88.32,87.93,88.22,3545.0,86.2846,86.5885,86.2062,86.4905,3545.0
2023-06-20 13:00:00,88.28,88.4,88.19,88.2,3467.0,86.5493,86.667,86.4611,86.4709,3467.0
2023-06-20 13:30:00,88.27,88.5,88.2,88.23,4563.0,86.5395,86.765,86.4709,86.5003,4563.0
2023-06-20 14:00:00,88.23,88.29,87.93,88.07,8815.0,86.5003,86.5591,86.2062,86.3434,8815.0
2023-06-20 14:30:00,88.13,88.2,88.0,88.1,8471.0,86.4023,86.4709,86.2748,86.3729,8471.0
2023-06-20 15:00:00,88.13,88.21,87.92,88.08,6689.0,86.4023,86.4807,86.1964,86.3533,6689.0
2023-06-20 15:30:00,88.09,88.31,88.02,88.17,34527.0,86.3631,86.5787,86.2944,86.4415,34527.0
2023-06-21 09:30:00,87.52,88.37,87.15,88.37,6975.0,85.8042,86.6376,85.4415,86.6376,6975.0
2023-06-21 10:00:00,88.32,88.73,88.25,88.7,3568.0,86.5885,86.9905,86.5199,86.9611,3568.0
2023-06-21 10:30:00,88.7,88.73,88.25,88.49,7457.0,86.9611,86.9905,86.5199,86.7552,7457.0
2023-06-21 11:00:00,88.58,88.79,88.42,88.76,3200.0,86.8435,87.0493,86.6866,87.0199,3200.0
2023-06-21 11:30:00,88.68,88.75,88.49,88.49,6541.0,86.9415,87.0101,86.7552,86.7552,6541.0
2023-06-21 12:00:00,88.57,88.67,88.39,88.55,9838.0,86.8336,86.9317,86.6572,86.814,9838.0
2023-06-21 12:30:00,88.54,88.65,88.13,88.23,6855.0,86.8042,86.9121,86.4023,86.5003,6855.0
2023-06-21 13:00:00,88.17,88.34,88.15,88.33,2906.0,86.4415,86.6082,86.4219,86.5984,2906.0
2023-06-21 13:30:00,88.38,88.6,88.38,88.55,5541.0,86.6474,86.8631,86.6474,86.814,5541.0
2023-06-21 14:00:00,88.6,88.97,88.48,88.79,10821.0,86.8631,87.2258,86.7454,87.0493,10821.0
2023-06-21 14:30:00,88.83,88.83,88.67,88.74,3676.0,87.0886,87.0886,86.9317,87.0003,3676.0
2023-06-21 15:00:00,88.68,88.71,88.56,88.67,4545.0,86.9415,86.9709,86.8238,86.9317,4545.0
2023-06-21 15:30:00,88.67,88.78,88.38,88.49,58952.0,86.9317,87.0395,86.6474,86.7552,58952.0
2023-06-22 09:30:00,88.37,88.37,86.89,87.63,15186.0,86.6376,86.6376,85.1866,85.9121,15186.0
2023-06-22 10:00:00,87.65,87.9,87.65,87.79,4211.0,85.9317,86.1768,85.9317,86.0689,4211.0
2023-06-22 10:30:00,87.86,87.86,87.4,87.4,4089.0,86.1376,86.1376,85.6866,85.6866,4089.0
2023-06-22 11:00:00,87.46,87.58,87.29,87.39,3960.0,85.7454,85.8631,85.5787,85.6768,3960.0
2023-06-22 11:30:00,87.45,87.62,87.41,87.58,3622.0,85.7356,85.9023,85.6964,85.8631,3622.0
2023-06-22 12:00:00,87.51,87.57,87.39,87.42,14524.0,85.7944,85.8533,85.6768,85.7062,14524.0
2023-06-22 12:30:00,87.42,87.56,87.37,87.45,5292.0,85.7062,85.8434,85.6572,85.7356,5292.0
2023-06-22 13:00:00,87.4,87.42,87.12,87.26,5734.0,85.6866,85.7062,85.4121,85.5493,5734.0
2023-06-22 13:30:00,87.29,87.5,87.24,87.48,4072.0,85.5787,85.7846,85.5297,85.765,4072.0
2023-06-22 14:00:00,87.5,87.54,87.24,87.52,7742.0,85.7846,85.8238,85.5297,85.8042,7742.0
2023-06-22 14:30:00,87.56,87.6,87.28,87.32,13948.0,85.8434,85.8827,85.5689,85.6082,13948.0
2023-06-22 15:00:00,87.34,87.44,86.97,86.98,21465.0,85.6278,85.7258,85.265,85.2748,21465.0
2023-06-22 15:30:00,86.98,87.45,86.93,87.32,41707.0,85.2748,85.7356,85.2258,85.6082,41707.0
2023-06-23 09:30:00,86.21,86.74,85.91,86.64,5833.0,84.5199,85.0395,84.2258,84.9415,5833.0
2023-06-23 10:00:00,86.7,86.74,86.28,86.52,3103.0,85.0003,85.0395,84.5885,84.8238,3103.0
2023-06-23 10:30:00,86.57,86.72,86.33,86.62,3851.0,84.8729,85.0199,84.6376,84.9219,3851.0
2023-06-23 11:00:00,86.62,86.83,86.58,86.64,4129.0,84.9219,85.1278,84.8827,84.9415,4129.0
2023-06-23 11:30:00,86.77,86.88,86.54,86.8,14486.0,85.0689,85.1768,84.8434,85.0983,14486.0
2023-06-23 12:00:00,86.84,86.92,86.62,86.88,8890.0,85.1376,85.216,84.9219,85.1768,8890.0
2023-06-23 12:30:00,86.87,86.9,86.65,86.8,10354.0,85.167,85.1964,84.9513,85.0983,10354.0
2023-06-23 13:00:00,86.79,86.96,86.74,86.93,4945.0,85.0885,85.2552,85.0395,85.2258,4945.0
2023-06-23 13:30:00,86.94,86.98,86.87,86.92,5864.0,85.2356,85.2748,85.167,85.216,5864.0
2023-06-23 14:00:00,86.89,86.89,86.56,86.57,11633.0,85.1866,85.1866,84.8631,84.8729,11633.0
2023-06-23 14:30:00,86.57,86.64,86.29,86.34,21693.0,84.8729,84.9415,84.5983,84.6474,21693.0
2023-06-23 15:00:00,86.31,86.48,86.23,86.48,15450.0,84.618,84.7846,84.5395,84.7846,15450.0
2023-06-23 15:30:00,86.46,87.19,86.46,87.08,55496.0,84.765,85.4807,84.765,85.3729,55496.0
2023-06-26 09:30:00,87.31,88.9,87.2,88.63,12593.0,85.5983,87.1572,85.4905,86.8925,12593.0
2023-06-26 10:00:00,88.56,88.87,88.31,88.4,8189.0,86.8238,87.1278,86.5787,86.667,8189.0
2023-06-26 10:30:00,88.25,88.46,87.97,88.23,13731.0,86.5199,86.7258,86.2454,86.5003,13731.0
2023-06-26 11:00:00,88.29,88.44,88.11,88.26,15690.0,86.5591,86.7062,86.3827,86.5297,15690.0
2023-06-26 11:30:00,88.3,88.55,88.13,88.55,4232.0,86.5689,86.814,86.4023,86.814,4232.0
2023-06-26 12:00:00,88.45,88.45,88.02,88.26,6386.0,86.716,86.716,86.2944,86.5297,6386.0
2023-06-26 12:30:00,88.25,88.31,88.05,88.26,3670.0,86.5199,86.5787,86.3238,86.5297,3670.0
2023-06-26 13:00:00,88.29,88.44,88.22,88.31,5552.0,86.5591,86.7062,86.4905,86.5787,5552.0
2023-06-26 13:30:00,88.3,88.71,88.18,88.46,15617.0,86.5689,86.9709,86.4513,86.7258,15617.0
2023-06-26 14:00:00,88.42,88.64,88.3,88.48,9838.0,86.6866,86.9023,86.5689,86.7454,9838.0
2023-06-26 14:30:00,88.47,88.7,88.46,88.64,8237.0,86.7356,86.9611,86.7258,86.9023,8237.0
2023-06-26 15:00:00,88.62,88.68,88.44,88.48,11785.0,86.8827,86.9415,86.7062,86.7454,11785.0
2023-06-26 15:30:00,88.46,88.53,87.96,88.22,70072.0,86.7258,86.7944,86.2356,86.4905,70072.0
2023-06-27 09:30:00,88.69,88.97,88.38,88.78,8045.0,86.9513,87.2258,86.6474,87.0395,8045.0
2023-06-27 10:00:00,88.81,89.35,88.72,89.22,2212.0,87.0689,87.5984,86.9807,87.4709,2212.0
2023-06-27 10:30:00,89.28,89.64,89.28,89.63,2883.0,87.5297,87.8827,87.5297,87.8729,2883.0
2023-06-27 11:00:00,89.71,89.81,89.47,89.6,9575.0,87.9513,88.0493,87.716,87.8435,9575.0
2023-06-27 11:30:00,89.5,89.58,89.36,89.52,3198.0,87.7454,87.8238,87.6082,87.765,3198.0
2023-06-27 12:00:00,89.63,89.8,89.47,89.72,13267.0,87.8729,88.0395,87.716,87.9611,13267.0
2023-06-27 12:30:00,89.75,89.97,89.75,89.75,5929.0,87.9905,88.2062,87.9905,87.9905,5929.0
2023-06-27 13:00:00,89.8,89.99,89.7,89.92,28682.0,88.0395,88.2258,87.9415,88.1572,28682.0
2023-06-27 13:30:00,89.89,90.23,89.89,89.98,6498.0,88.1278,88.4611,88.1278,88.216,6498.0
2023-06-27 14:00:00,89.94,90.33,89.94,90.33,14120.0,88.1768,88.5591,88.1768,88.5591,14120.0
2023-06-27 14:30:00,90.33,90.38,90.16,90.21,6527.0,88.5591,88.6082,88.3925,88.4415,6527.0
2023-06-27 15:00:00,90.23,90.38,90.13,90.36,7893.0,88.4611,88.6082,88.3631,88.5886,7893.0
2023-06-27 15:30:00,90.34,90.6,90.22,90.56,48442.0,88.5689,88.8239,88.4513,88.7846,48442.0
2023-06-28 09:30:00,90.6,90.6,89.95,90.34,4537.0,88.8239,88.8239,88.1866,88.5689,4537.0
2023-06-28 10:00:00,90.36,90.43,89.91,89.91,3000.0,88.5886,88.6572,88.1474,88.1474,3000.0
2023-06-28 10:30:00,89.98,90.29,89.97,89.98,3844.0,88.216,88.5199,88.2062,88.216,3844.0
2023-06-28 11:00:00,90.03,90.23,90.01,90.09,3540.0,88.265,88.4611,88.2454,88.3238,3540.0
2023-06-28 11:30:00,90.21,90.47,90.18,90.22,2633.0,88.4415,88.6964,88.4121,88.4513,2633.0
2023-06-28 12:00:00,90.13,90.46,90.13,90.29,3530.0,88.3631,88.6866,88.3631,88.5199,3530.0
2023-06-28 12:30:00,90.33,90.43,90.02,90.12,6403.0,88.5591,88.6572,88.2552,88.3533,6403.0
2023-06-28 13:00:00,90.11,90.35,90.05,90.33,4649.0,88.3435,88.5788,88.2846,88.5591,4649.0
2023-06-28 13:30:00,90.33,90.47,90.24,90.44,18078.0,88.5591,88.6964,88.4709,88.667,18078.0
2023-06-28 14:00:00,90.44,90.61,90.35,90.56,11356.0,88.667,88.8337,88.5788,88.7846,11356.0
2023-06-28 14:30:00,90.56,90.59,90.41,90.48,16891.0,88.7846,88.814,88.6376,88.7062,16891.0
2023-06-28 15:00:00,90.52,90.76,90.49,90.54,54901.0,88.7454,88.9807,88.716,88.765,54901.0
2023-06-28 15:30:00,90.54,90.76,90.46,90.75,144704.0,88.765,88.9807,88.6866,88.9709,144704.0
2023-06-29 09:30:00,90.58,91.51,90.33,91.51,18035.0,88.8042,89.716,88.5591,89.716,18035.0
2023-06-29 10:00:00,91.38,91.58,90.98,91.15,11636.0,89.5886,89.7846,89.1964,89.3631,11636.0
2023-06-29 10:30:00,91.21,91.38,91.12,91.36,9366.0,89.4219,89.5886,89.3337,89.569,9366.0
2023-06-29 11:00:00,91.36,91.42,91.12,91.24,38708.0,89.569,89.6278,89.3337,89.4513,38708.0
2023-06-29 11:30:00,91.29,91.5,91.22,91.41,3899.0,89.5003,89.7062,89.4317,89.618,3899.0
2023-06-29 12:00:00,91.52,91.75,91.43,91.73,1730.0,89.7258,89.9513,89.6376,89.9317,1730.0
2023-06-29 12:30:00,91.79,91.93,91.73,91.73,3073.0,89.9905,90.1278,89.9317,89.9317,3073.0
2023-06-29 13:00:00,91.77,91.95,91.66,91.86,8886.0,89.9709,90.1474,89.8631,90.0591,8886.0
2023-06-29 13:30:00,91.87,92.15,91.83,91.9,28918.0,90.069,90.3435,90.0297,90.0984,28918.0
2023-06-29 14:00:00,91.9,92.25,91.78,92.25,18927.0,90.0984,90.4415,89.9807,90.4415,18927.0
2023-06-29 14:30:00,92.26,92.3,92.13,92.25,19830.0,90.4513,90.4905,90.3239,90.4415,19830.0
2023-06-29 15:00:00,92.27,92.47,92.21,92.36,8265.0,90.4611,90.6572,90.4023,90.5493,8265.0
2023-06-29 15:30:00,92.34,92.42,92.16,92.36,67258.0,90.5297,90.6082,90.3533,90.5493,67258.0
2023-06-30 09:30:00,93.02,93.02,92.52,92.97,10767.0,91.1964,91.1964,90.7062,91.1474,10767.0
2023-06-30 10:00:00,92.86,93.18,92.85,93.15,8093.0,91.0395,91.3533,91.0297,91.3239,8093.0
2023-06-30 10:30:00,93.18,93.24,92.85,93.18,11005.0,91.3533,91.4121,91.0297,91.3533,11005.0
2023-06-30 11:00:00,93.24,93.43,93.15,93.16,4258.0,91.4121,91.5984,91.3239,91.3337,4258.0
2023-06-30 11:30:00,93.14,93.32,93.08,93.28,11703.0,91.3141,91.4905,91.2552,91.4513,11703.0
2023-06-30 12:00:00,93.28,93.5,93.21,93.5,8795.0,91.4513,91.667,91.3827,91.667,8795.0
2023-06-30 12:30:00,93.52,93.54,93.4,93.54,5085.0,91.6866,91.7062,91.569,91.7062,5085.0
2023-06-30 13:00:00,93.54,93.79,93.53,93.77,23658.0,91.7062,91.9513,91.6964,91.9317,23658.0
2023-06-30 13:30:00,93.77,93.93,93.71,93.88,11980.0,91.9317,92.0886,91.8729,92.0395,11980.0
2023-06-30 14:00:00,93.85,93.87,93.69,93.81,5167.0,92.0101,92.0297,91.8533,91.9709,5167.0
2023-06-30 14:30:00,93.89,93.98,93.7,93.7,4939.0,92.0494,92.1376,91.8631,91.8631,4939.0
2023-06-30 15:00:00,93.77,93.86,93.62,93.76,16130.0,91.9317,92.0199,91.7846,91.9219,16130.0
2023-06-30 15:30:00,93.73,93.74,93.17,93.18,55005.0,91.8925,91.9023,91.3435,91.3533,55005.0
2023-07-03 09:30:00,92.57,93.16,92.0,92.5,21376.0,90.7552,91.3337,90.1964,90.6866,21376.0
2023-07-03 10:00:00,92.62,92.75,92.37,92.62,4638.0,90.8042,90.9317,90.5592,90.8042,4638.0
2023-07-03 10:30:00,92.69,92.92,92.53,92.62,18200.0,90.8729,91.0984,90.716,90.8042,18200.0
2023-07-03 11:00:00,92.47,92.83,92.47,92.69,5986.0,90.6572,91.0101,90.6572,90.8729,5986.0
2023-07-03 11:30:00,92.64,92.67,92.38,92.45,6663.0,90.8239,90.8533,90.569,90.6376,6663.0
2023-07-03 12:00:00,92.4,93.12,92.39,92.76,26672.0,90.5886,91.2944,90.5788,90.9415,26672.0
2023-07-03 12:30:00,92.73,92.99,92.62,92.72,40578.0,90.9121,91.167,90.8042,90.9023,40578.0
2023-07-05 09:30:00,91.76,91.9,91.34,91.81,12784.0,89.9611,90.0984,89.5493,90.0101,12784.0
2023-07-05 10:00:00,91.87,91.95,91.51,91.68,12694.0,90.069,90.1474,89.716,89.8827,12694.0
2023-07-05 10:30:00,91.69,92.07,91.62,91.97,13710.0,89.8925,90.265,89.8239,90.167,13710.0
2023-07-05 11:00:00,91.97,92.06,91.82,92.06,9535.0,90.167,90.2552,90.0199,90.2552,9535.0
2023-07-05 11:30:00,92.1,92.16,91.91,91.94,14726.0,90.2944,90.3533,90.1082,90.1376,14726.0
2023-07-05 12:00:00,91.96,92.13,91.84,91.9,22822.0,90.1572,90.3239,90.0395,90.0984,22822.0
2023-07-05 12:30:00,91.88,91.97,91.65,91.97,12218.0,90.0788,90.167,89.8533,90.167,12218.0
2023-07-05 13:00:00,91.91,91.96,91.68,91.75,14798.0,90.1082,90.1572,89.8827,89.9513,14798.0
2023-07-05 13:30:00,91.73,91.89,91.6,91.77,8380.0,89.9317,90.0886,89.8042,89.9709,8380.0
2023-07-05 14:00:00,91.78,91.83,91.44,91.45,13702.0,89.9807,90.0297,89.6474,89.6572,13702.0
2023-07-05 14:30:00,91.48,91.93,91.42,91.93,15872.0,89.6866,90.1278,89.6278,90.1278,15872.0
2023-07-05 15:00:00,91.91,92.12,91.88,92.08,18112.0,90.1082,90.3141,90.0788,90.2748,18112.0
2023-07-05 15:30:00,92.1,92.15,91.81,91.94,53227.0,90.2944,90.3435,90.0101,90.1376,53227.0
2023-07-06 09:30:00,91.31,92.03,91.0,91.79,24014.0,89.5199,90.2258,89.216,89.9905,24014.0
2023-07-06 10:00:00,91.67,91.76,91.19,91.21,30471.0,89.8729,89.9611,89.4023,89.4219,30471.0
2023-07-06 10:30:00,91.23,91.62,91.09,91.09,31854.0,89.4415,89.8239,89.3042,89.3042,31854.0
2023-07-06 11:00:00,91.21,91.46,90.82,91.38,37678.0,89.4219,89.667,89.0395,89.5886,37678.0
2023-07-06 11:30:00,91.39,91.67,91.32,91.67,19454.0,89.5984,89.8729,89.5297,89.8729,19454.0
2023-07-06 12:00:00,91.67,91.74,91.56,91.7,18489.0,89.8729,89.9415,89.765,89.9023,18489.0
2023-07-06 12:30:00,91.74,92.06,91.71,92.06,23831.0,89.9415,90.2552,89.9121,90.2552,23831.0
2023-07-06 13:00:00,92.09,92.14,91.98,92.05,18017.0,90.2846,90.3337,90.1768,90.2454,18017.0
2023-07-06 13:30:00,92.05,92.25,92.0,92.13,22306.0,90.2454,90.4415,90.1964,90.3239,22306.0
2023-07-06 14:00:00,92.11,92.11,91.92,92.08,18613.0,90.3042,90.3042,90.118,90.2748,18613.0
2023-07-06 14:30:00,92.07,92.32,92.02,92.31,27745.0,90.265,90.5101,90.216,90.5003,27745.0
2023-07-06 15:00:00,92.31,92.36,92.11,92.15,19005.0,90.5003,90.5493,90.3042,90.3435,19005.0
2023-07-06 15:30:00,92.13,92.58,92.11,92.45,117072.0,90.3239,90.765,90.3042,90.6376,117072.0
2023-07-07 09:30:00,92.2,93.87,92.2,93.75,24670.0,90.3925,92.0297,90.3925,91.9121,24670.0
2023-07-07 10:00:00,93.77,93.83,93.46,93.67,11071.0,91.9317,91.9905,91.6278,91.8337,11071.0
2023-07-07 10:30:00,93.62,93.97,93.47,93.76,17895.0,91.7846,92.1278,91.6376,91.9219,17895.0
2023-07-07 11:00:00,93.85,94.06,93.78,94.06,7472.0,92.0101,92.216,91.9415,92.216,7472.0
2023-07-07 11:30:00,94.0,94.18,93.96,94.18,8786.0,92.1572,92.3337,92.118,92.3337,8786.0
2023-07-07 12:00:00,94.12,94.26,93.95,94.25,7265.0,92.2748,92.4121,92.1082,92.4023,7265.0
2023-07-07 12:30:00,94.21,94.87,94.21,94.65,11595.0,92.3631,93.0101,92.3631,92.7945,11595.0
2023-07-07 13:00:00,94.66,94.66,94.12,94.21,6698.0,92.8043,92.8043,92.2748,92.3631,6698.0
2023-07-07 13:30:00,94.23,94.23,93.97,94.11,12036.0,92.3827,92.3827,92.1278,92.265,12036.0
2023-07-07 14:00:00,94.08,94.21,94.02,94.21,7052.0,92.2356,92.3631,92.1768,92.3631,7052.0
2023-07-07 14:30:00,94.21,94.27,93.87,94.0,20495.0,92.3631,92.4219,92.0297,92.1572,20495.0
2023-07-07 15:00:00,93.97,94.24,93.87,94.05,32728.0,92.1278,92.3925,92.0297,92.2062,32728.0
2023-07-07 15:30:00,94.02,94.09,93.36,93.56,69441.0,92.1768,92.2454,91.5297,91.7258,69441.0
2023-07-10 09:30:00,94.05,95.44,94.05,95.36,17478.0,92.2062,93.569,92.2062,93.4905,17478.0
2023-07-10 10:00:00,95.58,95.67,95.14,95.14,6213.0,93.7062,93.7945,93.2748,93.2748,6213.0
2023-07-10 10:30:00,95.23,95.23,94.69,94.69,6012.0,93.3631,93.3631,92.8337,92.8337,6012.0
2023-07-10 11:00:00,94.78,94.83,94.58,94.77,5706.0,92.9219,92.9709,92.7258,92.9121,5706.0
2023-07-10 11:30:00,94.69,94.76,94.65,94.66,3808.0,92.8337,92.9023,92.7945,92.8043,3808.0
2023-07-10 12:00:00,94.69,94.84,94.47,94.83,8074.0,92.8337,92.9807,92.618,92.9709,8074.0
2023-07-10 12:30:00,94.82,94.87,94.63,94.68,4467.0,92.9611,93.0101,92.7748,92.8239,4467.0
2023-07-10 13:00:00,94.67,94.94,94.67,94.82,8081.0,92.8141,93.0788,92.8141,92.9611,8081.0
2023-07-10 13:30:00,94.83,94.89,94.76,94.88,8941.0,92.9709,93.0297,92.9023,93.0199,8941.0
2023-07-10 14:00:00,94.84,95.08,94.76,95.08,7489.0,92.9807,93.216,92.9023,93.216,7489.0
2023-07-10 14:30:00,95.05,95.08,94.86,95.0,11948.0,93.1866,93.216,93.0003,93.1376,11948.0
2023-07-10 15:00:00,95.02,95.06,94.91,94.99,7953.0,93.1572,93.1964,93.0494,93.1278,7953.0
2023-07-10 15:30:00,94.98,95.42,94.93,95.42,60049.0,93.118,93.5494,93.069,93.5494,60049.0
2023-07-11 09:30:00,95.61,96.49,95.61,96.35,10810.0,93.7356,94.5984,93.7356,94.4611,10810.0
2023-07-11 10:00:00,96.49,96.49,95.93,96.14,12048.0,94.5984,94.5984,94.0494,94.2552,12048.0
2023-07-11 10:30:00,96.13,96.13,95.7,95.86,7853.0,94.2454,94.2454,93.8239,93.9807,7853.0
2023-07-11 11:00:00,95.92,96.25,95.91,95.98,10500.0,94.0396,94.3631,94.0298,94.0984,10500.0
2023-07-11 11:30:00,95.94,96.14,95.91,96.09,5684.0,94.0592,94.2552,94.0298,94.2062,5684.0
2023-07-11 12:00:00,96.09,96.22,95.94,95.98,5297.0,94.2062,94.3337,94.0592,94.0984,5297.0
2023-07-11 12:30:00,95.96,96.08,95.86,95.98,10204.0,94.0788,94.1964,93.9807,94.0984,10204.0
2023-07-11 13:00:00,95.98,96.23,95.97,96.07,10083.0,94.0984,94.3435,94.0886,94.1866,10083.0
2023-07-11 13:30:00,96.07,96.18,96.06,96.17,7756.0,94.1866,94.2945,94.1768,94.2847,7756.0
2023-07-11 14:00:00,96.16,96.21,95.96,96.09,6684.0,94.2749,94.3239,94.0788,94.2062,6684.0
2023-07-11 14:30:00,96.16,96.3,96.06,96.3,6103.0,94.2749,94.4121,94.1768,94.4121,6103.0
2023-07-11 15:00:00,96.3,96.51,96.3,96.48,12080.0,94.4121,94.618,94.4121,94.5886,12080.0
2023-07-11 15:30:00,96.45,96.83,96.37,96.48,56618.0,94.5592,94.9317,94.4807,94.5886,56618.0
2023-07-12 09:30:00,97.72,97.72,96.6,96.91,20032.0,95.8043,95.8043,94.7062,95.0101,20032.0
2023-07-12 10:00:00,96.98,96.99,96.23,96.7,19617.0,95.0788,95.0886,94.3435,94.8043,19617.0
2023-07-12 10:30:00,96.8,97.23,96.79,97.2,4123.0,94.9023,95.3239,94.8925,95.2945,4123.0
2023-07-12 11:00:00,97.3,97.38,97.0,97.27,5380.0,95.3925,95.4709,95.0984,95.3631,5380.0
2023-07-12 11:30:00,97.2,97.2,96.78,96.79,12522.0,95.2945,95.2945,94.8827,94.8925,12522.0
2023-07-12 12:00:00,96.79,97.01,96.64,96.7,7891.0,94.8925,95.1082,94.7454,94.8043,7891.0
2023-07-12 12:30:00,96.75,97.38,96.69,97.3,15598.0,94.8533,95.4709,94.7945,95.3925,15598.0
2023-07-12 13:00:00,97.33,97.52,97.12,97.43,18712.0,95.4219,95.6082,95.216,95.52,18712.0
2023-07-12 13:30:00,97.39,97.42,97.07,97.39,10690.0,95.4807,95.5101,95.167,95.4807,10690.0
2023-07-12 14:00:00,97.41,97.83,97.33,97.79,14996.0,95.5003,95.9121,95.4219,95.8729,14996.0
2023-07-12 14:30:00,97.76,97.91,97.74,97.9,28371.0,95.8435,95.9905,95.8239,95.9807,28371.0
2023-07-12 15:00:00,97.9,97.91,97.19,97.5,29719.0,95.9807,95.9905,95.2847,95.5886,29719.0
2023-07-12 15:30:00,97.41,97.56,97.06,97.22,47914.0,95.5003,95.6474,95.1572,95.3141,47914.0
2023-07-13 09:30:00,97.44,97.64,96.66,97.49,16894.0,95.5298,95.7258,94.765,95.5788,16894.0
2023-07-13 10:00:00,97.42,97.79,97.41,97.72,22560.0,95.5101,95.8729,95.5003,95.8043,22560.0
2023-07-13 10:30:00,97.77,98.0,97.56,97.7,13659.0,95.8533,96.0788,95.6474,95.7847,13659.0
2023-07-13 11:00:00,97.7,97.74,97.41,97.56,13705.0,95.7847,95.8239,95.5003,95.6474,13705.0
2023-07-13 11:30:00,97.53,97.7,97.43,97.6,10042.0,95.618,95.7847,95.52,95.6866,10042.0
2023-07-13 12:00:00,97.53,97.63,97.48,97.61,13710.0,95.618,95.716,95.569,95.6964,13710.0
2023-07-13 12:30:00,97.57,97.64,97.4,97.58,15787.0,95.6572,95.7258,95.4905,95.667,15787.0
2023-07-13 13:00:00,97.63,97.66,97.47,97.65,8449.0,95.716,95.7454,95.5592,95.7356,8449.0
2023-07-13 13:30:00,97.66,97.76,97.59,97.7,9410.0,95.7454,95.8435,95.6768,95.7847,9410.0
2023-07-13 14:00:00,97.72,97.79,97.68,97.72,9795.0,95.8043,95.8729,95.7651,95.8043,9795.0
2023-07-13 14:30:00,97.68,97.78,97.66,97.78,15323.0,95.7651,95.8631,95.7454,95.8631,15323.0
2023-07-13 15:00:00,97.75,97.81,97.57,97.7,10605.0,95.8337,95.8925,95.6572,95.7847,10605.0
2023-07-13 15:30:00,97.71,98.04,97.64,97.99,110374.0,95.7945,96.118,95.7258,96.069,110374.0
2023-07-14 09:30:00,97.67,98.09,97.02,97.41,14155.0,95.7552,96.167,95.118,95.5003,14155.0
2023-07-14 10:00:00,97.3,97.4,96.71,96.85,19080.0,95.3925,95.4905,94.8141,94.9513,19080.0
2023-07-14 10:30:00,96.67,96.75,96.36,96.71,7954.0,94.7749,94.8533,94.4709,94.8141,7954.0
2023-07-14 11:00:00,96.73,96.91,96.62,96.87,6288.0,94.8337,95.0101,94.7258,94.9709,6288.0
2023-07-14 11:30:00,96.87,97.12,96.55,96.76,16966.0,94.9709,95.216,94.6572,94.8631,16966.0
2023-07-14 12:00:00,96.81,96.89,96.55,96.62,9087.0,94.9121,94.9905,94.6572,94.7258,9087.0
2023-07-14 12:30:00,96.62,96.83,96.6,96.74,9070.0,94.7258,94.9317,94.7062,94.8435,9070.0
2023-07-14 13:00:00,96.76,97.07,96.71,96.9,8446.0,94.8631,95.167,94.8141,95.0003,8446.0
2023-07-14 13:30:00,96.94,97.01,96.82,96.9,5363.0,95.0396,95.1082,94.9219,95.0003,5363.0
2023-07-14 14:00:00,96.94,97.17,96.94,97.07,7661.0,95.0396,95.2651,95.0396,95.167,7661.0
2023-07-14 14:30:00,97.06,97.09,96.9,96.93,8915.0,95.1572,95.1866,95.0003,95.0298,8915.0
2023-07-14 15:00:00,96.92,97.07,96.81,96.9,8658.0,95.02,95.167,94.9121,95.0003,8658.0
2023-07-14 15:30:00,96.91,97.25,96.88,97.19,72847.0,95.0101,95.3435,94.9807,95.2847,72847.0
2023-07-17 09:30:00,97.05,97.34,96.22,96.96,26791.0,95.1474,95.4317,94.3337,95.0592,26791.0
2023-07-17 10:00:00,97.09,97.24,96.58,96.71,6966.0,95.1866,95.3337,94.6866,94.8141,6966.0
2023-07-17 10:30:00,96.73,96.99,96.5,96.84,6630.0,94.8337,95.0886,94.6082,94.9415,6630.0
2023-07-17 11:00:00,96.88,97.34,96.78,97.34,4273.0,94.9807,95.4317,94.8827,95.4317,4273.0
2023-07-17 11:30:00,97.32,97.6,97.31,97.52,10377.0,95.4121,95.6866,95.4023,95.6082,10377.0
2023-07-17 12:00:00,97.46,97.68,97.4,97.51,3440.0,95.5494,95.7651,95.4905,95.5984,3440.0
2023-07-17 12:30:00,97.5,97.55,97.32,97.49,8021.0,95.5886,95.6376,95.4121,95.5788,8021.0
2023-07-17 13:00:00,97.46,97.49,97.27,97.3,5835.0,95.5494,95.5788,95.3631,95.3925,5835.0
2023-07-17 13:30:00,97.26,97.28,97.05,97.05,7828.0,95.3533,95.3729,95.1474,95.1474,7828.0
2023-07-17 14:00:00,97.09,97.34,96.98,97.33,10751.0,95.1866,95.4317,95.0788,95.4219,10751.0
2023-07-17 14:30:00,97.32,97.34,97.09,97.29,14202.0,95.4121,95.4317,95.1866,95.3827,14202.0
2023-07-17 15:00:00,97.25,97.48,97.25,97.39,10051.0,95.3435,95.569,95.3435,95.4807,10051.0
2023-07-17 15:30:00,97.38,97.45,97.21,97.24,30431.0,95.4709,95.5396,95.3043,95.3337,30431.0
2023-07-18 09:30:00,97.33,98.05,97.11,98.05,7146.0,95.4219,96.1278,95.2062,96.1278,7146.0
2023-07-18 10:00:00,98.01,98.6,97.82,98.47,12888.0,96.0886,96.667,95.9023,96.5396,12888.0
2023-07-18 10:30:00,98.57,98.58,98.13,98.47,11206.0,96.6376,96.6474,96.2062,96.5396,11206.0
2023-07-18 11:00:00,98.51,98.51,98.23,98.37,4622.0,96.5788,96.5788,96.3043,96.4415,4622.0
2023-07-18 11:30:00,98.31,98.31,98.0,98.14,2121.0,96.3827,96.3827,96.0788,96.216,2121.0
2023-07-18 12:00:00,98.13,98.13,97.82,97.87,4519.0,96.2062,96.2062,95.9023,95.9513,4519.0
2023-07-18 12:30:00,97.86,97.95,97.79,97.9,3926.0,95.9415,96.0298,95.8729,95.9807,3926.0
2023-07-18 13:00:00,97.98,98.15,97.96,98.02,4232.0,96.0592,96.2258,96.0396,96.0984,4232.0
2023-07-18 13:30:00,97.98,98.01,97.88,97.89,3428.0,96.0592,96.0886,95.9611,95.9709,3428.0
2023-07-18 14:00:00,97.95,98.18,97.94,98.18,4772.0,96.0298,96.2552,96.02,96.2552,4772.0
2023-07-18 14:30:00,98.21,98.21,98.0,98.05,16588.0,96.2847,96.2847,96.0788,96.1278,16588.0
2023-07-18 15:00:00,98.09,98.49,97.97,98.41,7830.0,96.167,96.5592,96.0494,96.4807,7830.0
2023-07-18 15:30:00,98.4,98.59,98.2,98.38,68450.0,96.4709,96.6572,96.2749,96.4513,68450.0
2023-07-19 09:30:00,98.08,98.53,97.58,98.23,17314.0,96.1572,96.5984,95.667,96.3043,17314.0
2023-07-19 10:00:00,98.14,98.14,97.75,97.76,37924.0,96.216,96.216,95.8337,95.8435,37924.0
2023-07-19 10:30:00,97.69,97.72,96.67,96.98,12451.0,95.7749,95.8043,94.7749,95.0788,12451.0
2023-07-19 11:00:00,97.06,97.3,96.93,97.28,8674.0,95.1572,95.3925,95.0298,95.3729,8674.0
2023-07-19 11:30:00,97.28,97.36,97.04,97.25,17706.0,95.3729,95.4513,95.1376,95.3435,17706.0
2023-07-19 12:00:00,97.23,97.39,97.13,97.36,8384.0,95.3239,95.4807,95.2258,95.4513,8384.0
2023-07-19 12:30:00,97.14,97.59,97.07,97.59,6813.0,95.2356,95.6768,95.167,95.6768,6813.0
2023-07-19 13:00:00,97.54,97.68,97.36,97.63,7449.0,95.6278,95.7651,95.4513,95.716,7449.0
2023-07-19 13:30:00,97.56,97.6,97.36,97.47,12037.0,95.6474,95.6866,95.4513,95.5592,12037.0
2023-07-19 14:00:00,97.5,97.5,97.26,97.33,7391.0,95.5886,95.5886,95.3533,95.4219,7391.0
2023-07-19 14:30:00,97.39,97.53,97.29,97.4,9041.0,95.4807,95.618,95.3827,95.4905,9041.0
2023-07-19 15:00:00,97.4,97.63,97.29,97.58,15009.0,95.4905,95.716,95.3827,95.667,15009.0
2023-07-19 15:30:00,97.59,97.94,97.58,97.93,53015.0,95.6768,96.02,95.667,96.0102,53015.0
2023-07-20 09:30:00,98.07,98.12,97.44,97.84,7337.0,96.1474,96.1964,95.5298,95.9219,7337.0
2023-07-20 10:00:00,97.81,97.91,97.18,97.34,6417.0,95.8925,95.9905,95.2749,95.4317,6417.0
2023-07-20 10:30:00,97.38,97.81,97.38,97.61,5035.0,95.4709,95.8925,95.4709,95.6964,5035.0
2023-07-20 11:00:00,97.65,97.93,97.64,97.7,3531.0,95.7356,96.0102,95.7258,95.7847,3531.0
2023-07-20 11:30:00,97.68,98.0,97.67,97.84,4339.0,95.7651,96.0788,95.7552,95.9219,4339.0
2023-07-20 12:00:00,97.84,98.22,97.84,97.98,10001.0,95.9219,96.2945,95.9219,96.0592,10001.0
2023-07-20 12:30:00,97.92,98.14,97.7,97.75,22526.0,96.0003,96.216,95.7847,95.8337,22526.0
2023-07-20 13:00:00,97.79,97.83,97.59,97.83,6144.0,95.8729,95.9121,95.6768,95.9121,6144.0
2023-07-20 13:30:00,97.83,97.86,97.56,97.61,4455.0,95.9121,95.9415,95.6474,95.6964,4455.0
2023-07-20 14:00:00,97.55,97.83,97.55,97.58,4480.0,95.6376,95.9121,95.6376,95.667,4480.0
2023-07-20 14:30:00,97.61,97.96,97.61,97.88,6226.0,95.6964,96.0396,95.6964,95.9611,6226.0
2023-07-20 15:00:00,97.88,97.99,97.76,97.78,10598.0,95.9611,96.069,95.8435,95.8631,10598.0
2023-07-20 15:30:00,97.82,98.14,97.44,98.13,79551.0,95.9023,96.216,95.5298,96.2062,79551.0
2023-07-21 09:30:00,98.45,98.45,97.55,97.8,17780.0,96.52,96.52,95.6376,95.8827,17780.0
2023-07-21 10:00:00,97.86,98.37,97.86,97.97,9703.0,95.9415,96.4415,95.9415,96.0494,9703.0
2023-07-21 10:30:00,98.0,98.54,98.0,98.4,7067.0,96.0788,96.6082,96.0788,96.4709,7067.0
2023-07-21 11:00:00,98.38,98.47,98.23,98.38,9020.0,96.4513,96.5396,96.3043,96.4513,9020.0
2023-07-21 11:30:00,98.36,98.41,98.09,98.34,14716.0,96.4317,96.4807,96.167,96.4121,14716.0
2023-07-21 12:00:00,98.32,98.46,98.18,98.25,15475.0,96.3925,96.5298,96.2552,96.3239,15475.0
2023-07-21 12:30:00,98.19,98.26,97.94,98.22,11373.0,96.2651,96.3337,96.02,96.2945,11373.0
2023-07-21 13:00:00,98.2,98.51,98.19,98.47,13155.0,96.2749,96.5788,96.2651,96.5396,13155.0
2023-07-21 13:30:00,98.48,98.65,98.48,98.49,14287.0,96.5494,96.716,96.5494,96.5592,14287.0
2023-07-21 14:00:00,98.5,98.5,98.19,98.25,8785.0,96.569,96.569,96.2651,96.3239,8785.0
2023-07-21 14:30:00,98.28,98.44,98.25,98.32,12199.0,96.3533,96.5102,96.3239,96.3925,12199.0
2023-07-21 15:00:00,98.33,98.35,97.99,98.09,11135.0,96.4023,96.4219,96.069,96.167,11135.0
2023-07-21 15:30:00,98.07,98.27,97.91,98.06,80131.0,96.1474,96.3435,95.9905,96.1376,80131.0
2023-07-24 09:30:00,98.19,98.81,98.19,98.26,12013.0,96.2651,96.8729,96.2651,96.3337,12013.0
2023-07-24 10:00:00,98.32,98.46,97.91,97.93,4331.0,96.3925,96.5298,95.9905,96.0102,4331.0
2023-07-24 10:30:00,97.87,98.05,97.74,97.85,3446.0,95.9513,96.1278,95.8239,95.9317,3446.0
2023-07-24 11:00:00,97.87,97.92,97.57,97.92,4245.0,95.9513,96.0003,95.6572,96.0003,4245.0
2023-07-24 11:30:00,97.95,98.11,97.79,98.06,7219.0,96.0298,96.1866,95.8729,96.1376,7219.0
2023-07-24 12:00:00,98.12,98.21,97.67,97.84,4689.0,96.1964,96.2847,95.7552,95.9219,4689.0
2023-07-24 12:30:00,97.87,97.92,97.62,97.92,4159.0,95.9513,96.0003,95.7062,96.0003,4159.0
2023-07-24 13:00:00,97.84,97.89,97.76,97.81,3429.0,95.9219,95.9709,95.8435,95.8925,3429.0
2023-07-24 13:30:00,97.81,97.85,97.63,97.67,4154.0,95.8925,95.9317,95.716,95.7552,4154.0
2023-07-24 14:00:00,97.7,97.81,97.62,97.66,6466.0,95.7847,95.8925,95.7062,95.7454,6466.0
2023-07-24 14:30:00,97.66,97.69,97.48,97.68,5305.0,95.7454,95.7749,95.569,95.7651,5305.0
2023-07-24 15:00:00,97.68,97.69,97.48,97.5,7121.0,95.7651,95.7749,95.569,95.5886,7121.0
2023-07-24 15:30:00,97.48,97.56,97.31,97.4,24787.0,95.569,95.6474,95.4023,95.4905,24787.0
2023-07-25 09:30:00,96.69,97.28,96.51,97.22,12508.0,94.7945,95.3729,94.618,95.3141,12508.0
2023-07-25 10:00:00,97.1,97.75,97.04,97.57,3312.0,95.1964,95.8337,95.1376,95.6572,3312.0
2023-07-25 10:30:00,97.42,97.59,97.28,97.46,2722.0,95.5101,95.6768,95.3729,95.5494,2722.0
2023-07-25 11:00:00,97.45,97.47,97.02,97.47,5614.0,95.5396,95.5592,95.118,95.5592,5614.0
2023-07-25 11:30:00,97.54,97.63,97.41,97.48,8543.0,95.6278,95.716,95.5003,95.569,8543.0
2023-07-25 12:00:00,97.47,97.54,97.37,97.37,4325.0,95.5592,95.6278,95.4611,95.4611,4325.0
2023-07-25 12:30:00,97.37,97.53,97.27,97.45,6304.0,95.4611,95.618,95.3631,95.5396,6304.0
2023-07-25 13:00:00,97.45,97.5,97.37,97.48,2557.0,95.5396,95.5886,95.4611,95.569,2557.0
2023-07-25 13:30:00,97.52,97.63,97.45,97.57,5840.0,95.6082,95.716,95.5396,95.6572,5840.0
2023-07-25 14:00:00,97.65,97.72,97.43,97.72,18889.0,95.7356,95.8043,95.52,95.8043,18889.0
2023-07-25 14:30:00,97.7,97.81,97.52,97.52,6536.0,95.7847,95.8925,95.6082,95.6082,6536.0
2023-07-25 15:00:00,97.38,97.47,97.33,97.46,11315.0,95.4709,95.5592,95.4219,95.5494,11315.0
2023-07-25 15:30:00,97.46,97.7,97.37,97.48,34458.0,95.5494,95.7847,95.4611,95.569,34458.0
2023-07-26 09:30:00,97.12,97.85,97.12,97.25,6850.0,95.216,95.9317,95.216,95.3435,6850.0
2023-07-26 10:00:00,97.22,97.33,96.94,97.15,15795.0,95.3141,95.4219,95.0396,95.2454,15795.0
2023-07-26 10:30:00,97.03,97.13,96.8,96.84,6575.0,95.1278,95.2258,94.9023,94.9415,6575.0
2023-07-26 11:00:00,96.91,97.33,96.9,97.12,3845.0,95.0101,95.4219,95.0003,95.216,3845.0
2023-07-26 11:30:00,97.1,97.1,96.71,96.81,2506.0,95.1964,95.1964,94.8141,94.9121,2506.0
2023-07-26 12:00:00,96.98,97.05,96.72,97.05,2500.0,95.0788,95.1474,94.8239,95.1474,2500.0
2023-07-26 12:30:00,97.05,97.08,96.8,96.85,8168.0,95.1474,95.1768,94.9023,94.9513,8168.0
2023-07-26 13:00:00,96.86,96.97,96.73,96.73,9749.0,94.9611,95.069,94.8337,94.8337,9749.0
2023-07-26 13:30:00,96.72,96.74,96.55,96.62,11585.0,94.8239,94.8435,94.6572,94.7258,11585.0
2023-07-26 14:00:00,96.59,96.77,96.42,96.58,8407.0,94.6964,94.8729,94.5298,94.6866,8407.0
2023-07-26 14:30:00,96.58,97.09,96.48,96.85,67562.0,94.6866,95.1866,94.5886,94.9513,67562.0
2023-07-26 15:00:00,96.89,96.89,96.34,96.59,51280.0,94.9905,94.9905,94.4513,94.6964,51280.0
2023-07-26 15:30:00,96.59,96.97,96.59,96.69,76747.0,94.6964,95.069,94.6964,94.7945,76747.0
2023-07-27 09:30:00,96.88,97.09,96.25,96.96,13506.0,94.9807,95.1866,94.3631,95.0592,13506.0
2023-07-27 10:00:00,97.04,97.07,96.76,97.02,11217.0,95.1376,95.167,94.8631,95.118,11217.0
2023-07-27 10:30:00,96.97,97.4,96.94,96.95,11474.0,95.069,95.4905,95.0396,95.0494,11474.0
2023-07-27 11:00:00,97.03,97.26,96.83,97.08,27169.0,95.1278,95.3533,94.9317,95.1768,27169.0
2023-07-27 11:30:00,97.18,97.18,96.94,97.01,3609.0,95.2749,95.2749,95.0396,95.1082,3609.0
2023-07-27 12:00:00,97.06,97.63,97.06,97.56,15191.0,95.1572,95.716,95.1572,95.6474,15191.0
2023-07-27 12:30:00,97.58,97.67,97.41,97.43,9237.0,95.667,95.7552,95.5003,95.52,9237.0
2023-07-27 13:00:00,97.53,97.56,97.03,97.03,12531.0,95.618,95.6474,95.1278,95.1278,12531.0
2023-07-27 13:30:00,97.03,97.35,97.02,97.31,10568.0,95.1278,95.4415,95.118,95.4023,10568.0
2023-07-27 14:00:00,97.34,97.52,97.16,97.34,16605.0,95.4317,95.6082,95.2552,95.4317,16605.0
2023-07-27 14:30:00,97.32,97.4,97.15,97.15,14473.0,95.4121,95.4905,95.2454,95.2454,14473.0
2023-07-27 15:00:00,97.1,97.2,96.82,96.9,23432.0,95.1964,95.2945,94.9219,95.0003,23432.0
2023-07-27 15:30:00,96.95,97.22,96.71,97.09,66866.0,95.0494,95.3141,94.8141,95.1866,66866.0
2023-07-28 09:30:00,97.71,98.0,97.4,97.97,20496.0,95.7945,96.0788,95.4905,96.0494,20496.0
2023-07-28 10:00:00,98.0,98.48,97.99,98.17,27254.0,96.0788,96.5494,96.069,96.2454,27254.0
2023-07-28 10:30:00,98.2,98.81,97.9,98.8,38290.0,96.2749,96.8729,95.9807,96.8631,38290.0
2023-07-28 11:00:00,98.81,98.85,98.36,98.59,30394.0,96.8729,96.9121,96.4317,96.6572,30394.0
2023-07-28 11:30:00,98.55,98.96,98.53,98.79,50531.0,96.618,97.02,96.5984,96.8533,50531.0
2023-07-28 12:00:00,98.77,98.83,98.59,98.7,43982.0,96.8337,96.8925,96.6572,96.7651,43982.0
2023-07-28 12:30:00,98.66,98.88,98.55,98.81,12761.0,96.7258,96.9415,96.618,96.8729,12761.0
2023-07-28 13:00:00,98.76,98.76,98.46,98.56,11515.0,96.8239,96.8239,96.5298,96.6278,11515.0
2023-07-28 13:30:00,98.56,98.62,98.25,98.62,30539.0,96.6278,96.6866,96.3239,96.6866,30539.0
2023-07-28 14:00:00,98.64,98.85,98.62,98.82,13342.0,96.7062,96.9121,96.6866,96.8827,13342.0
2023-07-28 14:30:00,98.84,98.84,98.55,98.7,11550.0,96.9023,96.9023,96.618,96.7651,11550.0
2023-07-28 15:00:00,98.72,98.74,98.64,98.66,12604.0,96.7847,96.8043,96.7062,96.7258,12604.0
2023-07-28 15:30:00,98.63,99.01,98.62,98.89,45061.0,96.6964,97.069,96.6866,96.9513,45061.0
2023-07-31 09:30:00,99.3,99.78,98.78,99.61,7618.0,97.3533,97.8239,96.8435,97.6572,7618.0
2023-07-31 10:00:00,99.59,99.73,99.45,99.45,10195.0,97.6376,97.7749,97.5004,97.5004,10195.0
2023-07-31 10:30:00,99.33,99.57,99.09,99.25,6094.0,97.3827,97.618,97.1474,97.3043,6094.0
2023-07-31 11:00:00,99.32,99.77,99.3,99.71,4428.0,97.3729,97.8141,97.3533,97.7553,4428.0
2023-07-31 11:30:00,99.75,99.91,99.53,99.9,14401.0,97.7945,97.9513,97.5788,97.9415,14401.0
2023-07-31 12:00:00,99.94,100.15,99.85,100.07,20359.0,97.9807,98.1866,97.8925,98.1082,20359.0
2023-07-31 12:30:00,100.07,100.07,99.73,99.89,26806.0,98.1082,98.1082,97.7749,97.9317,26806.0
2023-07-31 13:00:00,99.89,100.04,99.67,100.02,12898.0,97.9317,98.0788,97.716,98.0592,12898.0
2023-07-31 13:30:00,100.01,100.13,99.55,99.69,28913.0,98.0494,98.167,97.5984,97.7356,28913.0
2023-07-31 14:00:00,99.78,99.92,99.71,99.84,9770.0,97.8239,97.9611,97.7553,97.8827,9770.0
2023-07-31 14:30:00,99.86,100.01,99.73,100.01,14918.0,97.9023,98.0494,97.7749,98.0494,14918.0
2023-07-31 15:00:00,100.02,100.02,99.73,99.86,13597.0,98.0592,98.0592,97.7749,97.9023,13597.0
2023-07-31 15:30:00,99.86,99.88,99.61,99.63,108491.0,97.9023,97.9219,97.6572,97.6768,108491.0
2023-08-01 09:30:00,99.15,100.25,99.15,100.25,7908.0,97.2062,98.2847,97.2062,98.2847,7908.0
2023-08-01 10:00:00,100.67,100.67,99.6,99.63,8270.0,98.6964,98.6964,97.6474,97.6768,8270.0
2023-08-01 10:30:00,99.61,100.01,99.52,99.81,11899.0,97.6572,98.0494,97.569,97.8533,11899.0
2023-08-01 11:00:00,99.82,100.05,99.6,100.02,31280.0,97.8631,98.0886,97.6474,98.0592,31280.0
2023-08-01 11:30:00,100.01,100.28,99.99,100.01,9657.0,98.0494,98.3141,98.0298,98.0494,9657.0
2023-08-01 12:00:00,99.99,100.39,99.99,100.39,53472.0,98.0298,98.4219,98.0298,98.4219,53472.0
2023-08-01 12:30:00,100.43,100.47,100.21,100.3,6691.0,98.4611,98.5004,98.2455,98.3337,6691.0
2023-08-01 13:00:00,100.26,100.52,100.21,100.41,7493.0,98.2945,98.5494,98.2455,98.4415,7493.0
2023-08-01 13:30:00,100.37,100.4,99.99,100.05,12695.0,98.4023,98.4317,98.0298,98.0886,12695.0
2023-08-01 14:00:00,100.07,100.32,100.0,100.18,41942.0,98.1082,98.3533,98.0396,98.216,41942.0
2023-08-01 14:30:00,100.18,100.18,99.96,100.05,26853.0,98.216,98.216,98.0004,98.0886,26853.0
2023-08-01 15:00:00,100.03,100.25,100.02,100.11,23243.0,98.069,98.2847,98.0592,98.1474,23243.0
2023-08-01 15:30:00,100.09,100.23,100.01,100.22,96436.0,98.1278,98.2651,98.0494,98.2553,96436.0
2023-08-02 09:30:00,99.3,100.06,98.5,99.74,12548.0,97.3533,98.0984,96.569,97.7847,12548.0
2023-08-02 10:00:00,99.89,99.95,99.18,99.18,12888.0,97.9317,97.9906,97.2356,97.2356,12888.0
2023-08-02 10:30:00,99.27,99.27,98.91,99.1,11056.0,97.3239,97.3239,96.9709,97.1572,11056.0
2023-08-02 11:00:00,99.08,99.38,98.98,99.26,11873.0,97.1376,97.4317,97.0396,97.3141,11873.0
2023-08-02 11:30:00,99.24,99.38,98.92,98.92,10923.0,97.2945,97.4317,96.9807,96.9807,10923.0
2023-08-02 12:00:00,98.94,99.0,98.71,98.95,23256.0,97.0004,97.0592,96.7749,97.0102,23256.0
2023-08-02 12:30:00,99.03,99.2,98.86,98.89,14479.0,97.0886,97.2553,96.9219,96.9513,14479.0
2023-08-02 13:00:00,98.87,99.05,98.87,99.03,8198.0,96.9317,97.1082,96.9317,97.0886,8198.0
2023-08-02 13:30:00,99.03,99.11,98.82,98.82,13743.0,97.0886,97.167,96.8827,96.8827,13743.0
2023-08-02 14:00:00,98.83,98.87,98.63,98.79,9643.0,96.8925,96.9317,96.6964,96.8533,9643.0
2023-08-02 14:30:00,98.78,98.85,98.61,98.69,14071.0,96.8435,96.9121,96.6768,96.7553,14071.0
2023-08-02 15:00:00,98.72,98.83,98.27,98.27,12797.0,96.7847,96.8925,96.3435,96.3435,12797.0
2023-08-02 15:30:00,98.33,98.5,98.15,98.28,127841.0,96.4023,96.569,96.2258,96.3533,127841.0
2023-08-03 09:30:00,99.94,102.35,98.01,101.29,55543.0,97.9807,100.3435,96.0886,99.3043,55543.0
2023-08-03 10:00:00,101.35,102.12,100.07,100.47,40368.0,99.3631,100.118,98.1082,98.5004,40368.0
2023-08-03 10:30:00,100.22,101.07,99.84,99.94,71443.0,98.2553,99.0886,97.8827,97.9807,71443.0
2023-08-03 11:00:00,99.94,100.57,99.67,100.36,113681.0,97.9807,98.5984,97.716,98.3925,113681.0
2023-08-03 11:30:00,100.45,101.38,99.98,101.28,30395.0,98.4807,99.3925,98.02,99.2945,30395.0
2023-08-03 12:00:00,101.48,102.35,101.37,101.79,22682.0,99.4906,100.3435,99.3827,99.7945,22682.0
2023-08-03 12:30:00,101.82,102.72,101.82,102.67,27490.0,99.8239,100.7062,99.8239,100.6572,27490.0
2023-08-03 13:00:00,102.68,102.96,102.35,102.88,41982.0,100.667,100.9415,100.3435,100.8631,41982.0
2023-08-03 13:30:00,102.88,102.88,102.03,102.03,16787.0,100.8631,100.8631,100.0298,100.0298,16787.0
2023-08-03 14:00:00,102.03,102.1,101.82,101.9,24556.0,100.0298,100.0984,99.8239,99.9023,24556.0
2023-08-03 14:30:00,101.9,101.9,101.46,101.83,33400.0,99.9023,99.9023,99.4709,99.8337,33400.0
2023-08-03 15:00:00,101.84,102.16,101.84,101.95,24841.0,99.8435,100.1572,99.8435,99.9513,24841.0
2023-08-03 15:30:00,101.94,102.03,101.39,101.79,106373.0,99.9415,100.0298,99.4023,99.7945,106373.0
2023-08-04 09:30:00,102.25,102.41,100.4,100.58,23388.0,100.2455,100.4023,98.4317,98.6082,23388.0
2023-08-04 10:00:00,100.52,101.74,100.09,101.48,35271.0,98.5494,99.7455,98.1278,99.4906,35271.0
2023-08-04 10:30:00,101.59,102.35,101.53,102.22,20207.0,99.5984,100.3435,99.5396,100.216,20207.0
2023-08-04 11:00:00,102.35,102.35,101.38,101.92,42805.0,100.3435,100.3435,99.3925,99.9219,42805.0
2023-08-04 11:30:00,102.16,102.3,101.79,102.3,13547.0,100.1572,100.2945,99.7945,100.2945,13547.0
2023-08-04 12:00:00,102.24,102.44,101.83,102.08,31118.0,100.2357,100.4317,99.8337,100.0788,31118.0
2023-08-04 12:30:00,102.23,102.37,102.22,102.3,10164.0,100.2259,100.3631,100.216,100.2945,10164.0
2023-08-04 13:00:00,102.32,102.39,102.05,102.13,14279.0,100.3141,100.3827,100.0494,100.1278,14279.0
2023-08-04 13:30:00,102.13,102.28,101.63,101.63,18600.0,100.1278,100.2749,99.6376,99.6376,18600.0
2023-08-04 14:00:00,101.71,101.71,101.08,101.13,24921.0,99.716,99.716,99.0984,99.1474,24921.0
2023-08-04 14:30:00,101.17,101.19,100.87,101.17,14165.0,99.1866,99.2062,98.8925,99.1866,14165.0
2023-08-04 15:00:00,101.19,101.35,101.02,101.12,14374.0,99.2062,99.3631,99.0396,99.1376,14374.0
2023-08-04 15:30:00,101.21,101.25,100.76,101.18,58113.0,99.2258,99.2651,98.7847,99.1964,58113.0
2023-08-07 09:30:00,101.75,102.52,101.32,101.9,15419.0,99.7553,100.5102,99.3337,99.9023,15419.0
2023-08-07 10:00:00,101.9,102.31,101.63,102.31,5467.0,99.9023,100.3043,99.6376,100.3043,5467.0
2023-08-07 10:30:00,102.27,102.48,102.07,102.38,6779.0,100.2651,100.471,100.069,100.3729,6779.0
2023-08-07 11:00:00,102.34,102.38,101.97,102.11,9495.0,100.3337,100.3729,99.9709,100.1082,9495.0
2023-08-07 11:30:00,102.12,102.12,101.94,102.07,6816.0,100.118,100.118,99.9415,100.069,6816.0
2023-08-07 12:00:00,102.03,102.07,101.8,102.07,4455.0,100.0298,100.069,99.8043,100.069,4455.0
2023-08-07 12:30:00,101.97,102.15,101.72,102.13,9351.0,99.9709,100.1474,99.7259,100.1278,9351.0
2023-08-07 13:00:00,102.16,102.45,102.16,102.34,3973.0,100.1572,100.4415,100.1572,100.3337,3973.0
2023-08-07 13:30:00,102.34,102.56,102.25,102.45,3999.0,100.3337,100.5494,100.2455,100.4415,3999.0
2023-08-07 14:00:00,102.49,102.49,102.14,102.2,4130.0,100.4808,100.4808,100.1376,100.1964,4130.0
2023-08-07 14:30:00,102.16,102.28,101.95,102.08,14221.0,100.1572,100.2749,99.9513,100.0788,14221.0
2023-08-07 15:00:00,102.11,102.18,102.02,102.14,6575.0,100.1082,100.1768,100.02,100.1376,6575.0
2023-08-07 15:30:00,102.13,102.26,101.94,102.17,40973.0,100.1278,100.2553,99.9415,100.167,40973.0
2023-08-08 09:30:00,100.46,100.63,99.35,99.39,36761.0,98.4906,98.6572,97.4023,97.4415,36761.0
2023-08-08 10:00:00,99.36,99.36,98.74,99.09,11994.0,97.4121,97.4121,96.8043,97.1474,11994.0
2023-08-08 10:30:00,99.06,99.54,98.82,99.32,14762.0,97.118,97.5886,96.8827,97.3729,14762.0
2023-08-08 11:00:00,99.37,99.42,98.97,99.38,17799.0,97.4219,97.4709,97.0298,97.4317,17799.0
2023-08-08 11:30:00,99.37,99.81,99.3,99.57,10091.0,97.4219,97.8533,97.3533,97.618,10091.0
2023-08-08 12:00:00,99.57,99.96,99.56,99.83,11211.0,97.618,98.0004,97.6082,97.8729,11211.0
2023-08-08 12:30:00,99.83,99.97,99.79,99.93,6959.0,97.8729,98.0102,97.8337,97.9709,6959.0
2023-08-08 13:00:00,100.05,100.29,99.97,100.25,3936.0,98.0886,98.3239,98.0102,98.2847,3936.0
2023-08-08 13:30:00,100.31,100.4,100.09,100.29,3993.0,98.3435,98.4317,98.1278,98.3239,3993.0
2023-08-08 14:00:00,100.27,100.48,100.15,100.39,5935.0,98.3043,98.5102,98.1866,98.4219,5935.0
2023-08-08 14:30:00,100.42,100.68,100.39,100.6,7909.0,98.4513,98.7062,98.4219,98.6278,7909.0
2023-08-08 15:00:00,100.68,100.9,100.63,100.79,8955.0,98.7062,98.9219,98.6572,98.8141,8955.0
2023-08-08 15:30:00,100.76,100.88,100.49,100.77,83858.0,98.7847,98.9023,98.52,98.7945,83858.0
2023-08-09 09:30:00,100.63,100.63,99.99,100.21,16392.0,98.6572,98.6572,98.0298,98.2455,16392.0
2023-08-09 10:00:00,100.37,100.68,99.87,99.97,7227.0,98.4023,98.7062,97.9121,98.0102,7227.0
2023-08-09 10:30:00,99.97,100.11,99.66,99.74,17416.0,98.0102,98.1474,97.7062,97.7847,17416.0
2023-08-09 11:00:00,99.81,100.15,99.73,99.93,12803.0,97.8533,98.1866,97.7749,97.9709,12803.0
2023-08-09 11:30:00,99.91,100.17,99.4,99.53,7454.0,97.9513,98.2062,97.4513,97.5788,7454.0
2023-08-09 12:00:00,99.62,99.67,99.46,99.61,4249.0,97.667,97.716,97.5102,97.6572,4249.0
2023-08-09 12:30:00,99.52,99.75,99.52,99.75,5051.0,97.569,97.7945,97.569,97.7945,5051.0
2023-08-09 13:00:00,99.68,100.02,99.68,99.84,6745.0,97.7258,98.0592,97.7258,97.8827,6745.0
2023-08-09 13:30:00,99.84,100.1,99.83,99.97,17302.0,97.8827,98.1376,97.8729,98.0102,17302.0
2023-08-09 14:00:00,99.97,100.5,99.96,100.37,6007.0,98.0102,98.5298,98.0004,98.4023,6007.0
2023-08-09 14:30:00,100.4,100.71,100.18,100.19,14297.0,98.4317,98.7357,98.216,98.2258,14297.0
2023-08-09 15:00:00,100.24,100.31,99.76,99.77,15039.0,98.2749,98.3435,97.8043,97.8141,15039.0
2023-08-09 15:30:00,99.78,99.84,99.39,99.55,54756.0,97.8239,97.8827,97.4415,97.5984,54756.0
2023-08-10 09:30:00,99.79,100.53,99.79,100.37,3956.0,97.8337,98.5592,97.8337,98.4023,3956.0
2023-08-10 10:00:00,100.45,100.73,100.36,100.39,4039.0,98.4807,98.7553,98.3925,98.4219,4039.0
2023-08-10 10:30:00,100.42,100.43,99.49,99.77,3828.0,98.4513,98.4611,97.5396,97.8141,3828.0
2023-08-10 11:00:00,99.6,99.6,99.19,99.27,4428.0,97.6474,97.6474,97.2454,97.3239,4428.0
2023-08-10 11:30:00,99.34,99.4,98.62,98.91,4889.0,97.3925,97.4513,96.6866,96.9709,4889.0
2023-08-10 12:00:00,98.98,98.98,98.27,98.43,6504.0,97.0396,97.0396,96.3435,96.5003,6504.0
2023-08-10 12:30:00,98.37,98.82,98.29,98.33,3530.0,96.4415,96.8827,96.3631,96.4023,3530.0
2023-08-10 13:00:00,98.4,98.64,98.4,98.42,4247.0,96.4709,96.7062,96.4709,96.4905,4247.0
2023-08-10 13:30:00,98.38,98.53,98.2,98.2,4469.0,96.4513,96.5984,96.2749,96.2749,4469.0
2023-08-10 14:00:00,98.2,98.7,98.14,98.5,6286.0,96.2749,96.7651,96.216,96.569,6286.0
2023-08-10 14:30:00,98.55,98.61,98.32,98.51,19271.0,96.618,96.6768,96.3925,96.5788,19271.0
2023-08-10 15:00:00,98.48,98.48,98.2,98.26,10862.0,96.5494,96.5494,96.2749,96.3337,10862.0
2023-08-10 15:30:00,98.22,98.55,98.15,98.43,36159.0,96.2945,96.618,96.2258,96.5003,36159.0
2023-08-11 09:30:00,98.35,98.63,97.97,98.17,19587.0,96.4219,96.6964,96.0494,96.2454,19587.0
2023-08-11 10:00:00,98.37,98.46,98.0,98.35,17783.0,96.4415,96.5298,96.0788,96.4219,17783.0
2023-08-11 10:30:00,98.34,98.6,98.27,98.41,9345.0,96.4121,96.667,96.3435,96.4807,9345.0
2023-08-11 11:00:00,98.37,98.47,98.09,98.29,16612.0,96.4415,96.5396,96.167,96.3631,16612.0
2023-08-11 11:30:00,98.29,98.4,98.13,98.37,20999.0,96.3631,96.4709,96.2062,96.4415,20999.0
2023-08-11 12:00:00,98.38,98.59,98.38,98.59,11105.0,96.4513,96.6572,96.4513,96.6572,11105.0
2023-08-11 12:30:00,98.61,98.64,98.27,98.33,8954.0,96.6768,96.7062,96.3435,96.4023,8954.0
2023-08-11 13:00:00,98.39,98.55,98.3,98.31,8758.0,96.4611,96.618,96.3729,96.3827,8758.0
2023-08-11 13:30:00,98.31,98.34,98.14,98.26,9860.0,96.3827,96.4121,96.216,96.3337,9860.0
2023-08-11 14:00:00,98.21,98.33,98.13,98.25,11796.0,96.2847,96.4023,96.2062,96.3239,11796.0
2023-08-11 14:30:00,98.22,98.39,98.2,98.27,13845.0,96.2945,96.4611,96.2749,96.3435,13845.0
2023-08-11 15:00:00,98.26,98.37,98.22,98.25,17515.0,96.3337,96.4415,96.2945,96.3239,17515.0
2023-08-11 15:30:00,98.25,98.52,98.14,98.52,57608.0,96.3239,96.5886,96.216,96.5886,57608.0
2023-08-14 09:30:00,97.94,98.19,97.68,97.92,7968.0,96.02,96.2651,95.7651,96.0003,7968.0
2023-08-14 10:00:00,97.9,98.22,97.65,97.65,3200.0,95.9807,96.2945,95.7356,95.7356,3200.0
2023-08-14 10:30:00,97.77,98.08,97.63,97.96,11152.0,95.8533,96.1572,95.716,96.0396,11152.0
2023-08-14 11:00:00,98.03,98.1,97.88,98.1,5400.0,96.1082,96.1768,95.9611,96.1768,5400.0
2023-08-14 11:30:00,98.05,98.25,98.04,98.08,5321.0,96.1278,96.3239,96.118,96.1572,5321.0
2023-08-14 12:00:00,98.11,98.17,97.88,97.98,5271.0,96.1866,96.2454,95.9611,96.0592,5271.0
2023-08-14 12:30:00,97.97,98.15,97.97,98.08,5003.0,96.0494,96.2258,96.0494,96.1572,5003.0
2023-08-14 13:00:00,98.2,98.2,97.98,98.03,3196.0,96.2749,96.2749,96.0592,96.1082,3196.0
2023-08-14 13:30:00,98.11,98.12,97.9,97.94,6652.0,96.1866,96.1964,95.9807,96.02,6652.0
2023-08-14 14:00:00,97.94,97.96,97.7,97.77,4813.0,96.02,96.0396,95.7847,95.8533,4813.0
2023-08-14 14:30:00,97.81,97.96,97.71,97.87,9674.0,95.8925,96.0396,95.7945,95.9513,9674.0
2023-08-14 15:00:00,97.9,98.06,97.82,97.96,6652.0,95.9807,96.1376,95.9023,96.0396,6652.0
2023-08-14 15:30:00,97.94,98.06,97.87,98.02,69166.0,96.02,96.1376,95.9513,96.0984,69166.0
2023-08-15 09:30:00,97.57,97.66,97.0,97.17,8400.0,95.6572,95.7454,95.0984,95.2651,8400.0
2023-08-15 10:00:00,97.13,97.17,96.51,96.67,5641.0,95.2258,95.2651,94.618,94.7749,5641.0
2023-08-15 10:30:00,96.65,96.76,96.49,96.58,7836.0,94.7552,94.8631,94.5984,94.6866,7836.0
2023-08-15 11:00:00,96.66,96.95,96.59,96.71,5279.0,94.765,95.0494,94.6964,94.8141,5279.0
2023-08-15 11:30:00,96.73,96.79,96.52,96.62,5526.0,94.8337,94.8925,94.6278,94.7258,5526.0
2023-08-15 12:00:00,96.59,96.63,96.35,96.58,4742.0,94.6964,94.7356,94.4611,94.6866,4742.0
2023-08-15 12:30:00,96.63,96.63,96.24,96.37,4777.0,94.7356,94.7356,94.3533,94.4807,4777.0
2023-08-15 13:00:00,96.33,96.49,96.24,96.49,5290.0,94.4415,94.5984,94.3533,94.5984,5290.0
2023-08-15 13:30:00,96.54,96.58,96.35,96.51,7301.0,94.6474,94.6866,94.4611,94.618,7301.0
2023-08-15 14:00:00,96.52,96.62,96.48,96.54,6245.0,94.6278,94.7258,94.5886,94.6474,6245.0
2023-08-15 14:30:00,96.57,96.74,96.57,96.66,6100.0,94.6768,94.8435,94.6768,94.765,6100.0
2023-08-15 15:00:00,96.7,96.81,96.44,96.44,10901.0,94.8043,94.9121,94.5494,94.5494,10901.0
2023-08-15 15:30:00,96.43,97.01,96.36,96.95,55022.0,94.5396,95.1082,94.4709,95.0494,55022.0
2023-08-16 09:30:00,96.59,97.55,96.59,97.24,4707.0,94.6964,95.6376,94.6964,95.3337,4707.0
2023-08-16 10:00:00,97.41,97.41,97.04,97.08,10590.0,95.5003,95.5003,95.1376,95.1768,10590.0
2023-08-16 10:30:00,97.18,97.26,96.98,97.13,5087.0,95.2749,95.3533,95.0788,95.2258,5087.0
2023-08-16 11:00:00,97.04,97.04,96.71,96.84,6289.0,95.1376,95.1376,94.8141,94.9415,6289.0
2023-08-16 11:30:00,96.88,96.88,96.53,96.71,27855.0,94.9807,94.9807,94.6376,94.8141,27855.0
2023-08-16 12:00:00,96.75,96.91,96.43,96.52,5427.0,94.8533,95.0101,94.5396,94.6278,5427.0
2023-08-16 12:30:00,96.51,96.72,96.45,96.45,5294.0,94.618,94.8239,94.5592,94.5592,5294.0
2023-08-16 13:00:00,96.42,96.47,96.08,96.15,7932.0,94.5298,94.5788,94.1964,94.265,7932.0
2023-08-16 13:30:00,96.14,96.45,96.03,96.26,5588.0,94.2552,94.5592,94.1474,94.3729,5588.0
2023-08-16 14:00:00,96.28,96.28,95.95,96.19,17701.0,94.3925,94.3925,94.069,94.3043,17701.0
2023-08-16 14:30:00,96.19,96.3,95.91,95.93,11136.0,94.3043,94.4121,94.0298,94.0494,11136.0
2023-08-16 15:00:00,96.0,96.0,95.57,95.74,15246.0,94.118,94.118,93.6964,93.8631,15246.0
2023-08-16 15:30:00,95.76,95.92,95.57,95.84,48646.0,93.8827,94.0396,93.6964,93.9611,48646.0
2023-08-17 09:30:00,96.33,96.53,96.0,96.01,6938.0,94.4415,94.6376,94.118,94.1278,6938.0
2023-08-17 10:00:00,96.12,96.32,95.79,95.85,10115.0,94.2356,94.4317,93.9121,93.9709,10115.0
2023-08-17 10:30:00,95.86,96.2,95.74,96.09,7864.0,93.9807,94.3141,93.8631,94.2062,7864.0
2023-08-17 11:00:00,95.93,96.0,95.74,95.77,4702.0,94.0494,94.118,93.8631,93.8925,4702.0
2023-08-17 11:30:00,95.73,95.85,95.65,95.79,5634.0,93.8533,93.9709,93.7748,93.9121,5634.0
2023-08-17 12:00:00,95.63,95.9,95.54,95.87,5901.0,93.7552,94.0199,93.667,93.9905,5901.0
2023-08-17 12:30:00,95.87,96.21,95.83,96.16,9509.0,93.9905,94.3239,93.9513,94.2749,9509.0
2023-08-17 13:00:00,96.21,96.25,95.94,95.97,23194.0,94.3239,94.3631,94.0592,94.0886,23194.0
2023-08-17 13:30:00,95.87,95.95,95.68,95.78,21523.0,93.9905,94.069,93.8043,93.9023,21523.0
2023-08-17 14:00:00,95.78,95.89,95.47,95.59,14466.0,93.9023,94.0101,93.5984,93.716,14466.0
2023-08-17 14:30:00,95.56,95.7,95.34,95.59,26287.0,93.6866,93.8239,93.4709,93.716,26287.0
2023-08-17 15:00:00,95.59,95.7,95.37,95.57,27101.0,93.716,93.8239,93.5003,93.6964,27101.0
2023-08-17 15:30:00,95.59,95.6,95.22,95.45,52635.0,93.716,93.7258,93.3533,93.5788,52635.0
2023-08-18 09:30:00,94.53,95.71,94.26,95.36,9296.0,92.6768,93.8337,92.4121,93.4905,9296.0
2023-08-18 10:00:00,95.28,95.58,95.21,95.31,5713.0,93.4121,93.7062,93.3435,93.4415,5713.0
2023-08-18 10:30:00,95.44,95.57,95.1,95.24,9523.0,93.569,93.6964,93.2356,93.3729,9523.0
2023-08-18 11:00:00,95.24,95.72,95.24,95.51,10957.0,93.3729,93.8435,93.3729,93.6376,10957.0
2023-08-18 11:30:00,95.44,95.74,95.28,95.73,7236.0,93.569,93.8631,93.4121,93.8533,7236.0
2023-08-18 12:00:00,95.74,95.74,95.27,95.28,6894.0,93.8631,93.8631,93.4023,93.4121,6894.0
2023-08-18 12:30:00,95.33,95.58,95.28,95.43,3644.0,93.4611,93.7062,93.4121,93.5592,3644.0
2023-08-18 13:00:00,95.37,95.43,95.14,95.34,10779.0,93.5003,93.5592,93.2748,93.4709,10779.0
2023-08-18 13:30:00,95.37,95.42,95.33,95.38,4732.0,93.5003,93.5494,93.4611,93.5101,4732.0
2023-08-18 14:00:00,95.39,95.49,95.33,95.44,5491.0,93.5199,93.618,93.4611,93.569,5491.0
2023-08-18 14:30:00,95.44,95.53,95.25,95.3,8562.0,93.569,93.6572,93.3827,93.4317,8562.0
2023-08-18 15:00:00,95.34,95.4,95.14,95.31,8370.0,93.4709,93.5297,93.2748,93.4415,8370.0
2023-08-18 15:30:00,95.3,95.57,95.18,95.31,35286.0,93.4317,93.6964,93.3141,93.4415,35286.0
2023-08-21 09:30:00,95.9,96.14,95.33,95.58,8626.0,94.0199,94.2552,93.4611,93.7062,8626.0
2023-08-21 10:00:00,95.59,95.75,95.35,95.41,8441.0,93.716,93.8729,93.4807,93.5396,8441.0
2023-08-21 10:30:00,95.31,95.55,95.22,95.54,4012.0,93.4415,93.6768,93.3533,93.667,4012.0
2023-08-21 11:00:00,95.51,95.55,95.14,95.14,2122.0,93.6376,93.6768,93.2748,93.2748,2122.0
2023-08-21 11:30:00,95.13,95.16,94.84,94.85,2128.0,93.265,93.2945,92.9807,92.9905,2128.0
2023-08-21 12:00:00,94.89,95.16,94.77,95.16,2796.0,93.0297,93.2945,92.9121,93.2945,2796.0
2023-08-21 12:30:00,95.08,95.17,95.02,95.14,3459.0,93.216,93.3043,93.1572,93.2748,3459.0
2023-08-21 13:00:00,95.16,95.5,95.09,95.5,2680.0,93.2945,93.6278,93.2258,93.6278,2680.0
2023-08-21 13:30:00,95.34,95.44,95.27,95.28,3734.0,93.4709,93.569,93.4023,93.4121,3734.0
2023-08-21 14:00:00,95.3,95.46,94.95,94.98,10429.0,93.4317,93.5886,93.0886,93.118,10429.0
2023-08-21 14:30:00,94.99,95.19,94.83,95.19,163890.0,93.1278,93.3239,92.9709,93.3239,163890.0
2023-08-21 15:00:00,95.22,95.69,95.13,95.69,103776.0,93.3533,93.8141,93.265,93.8141,103776.0
2023-08-21 15:30:00,95.76,95.94,95.51,95.58,39682.0,93.8827,94.0592,93.6376,93.7062,39682.0
2023-08-22 09:30:00,96.4,96.74,96.13,96.37,7337.0,94.5101,94.8435,94.2454,94.4807,7337.0
2023-08-22 10:00:00,96.19,96.36,96.08,96.28,3746.0,94.3043,94.4709,94.1964,94.3925,3746.0
2023-08-22 10:30:00,96.26,96.26,95.71,95.76,17305.0,94.3729,94.3729,93.8337,93.8827,17305.0
2023-08-22 11:00:00,95.81,96.17,95.68,96.13,9356.0,93.9317,94.2847,93.8043,94.2454,9356.0
2023-08-22 11:30:00,96.07,96.18,95.77,95.83,5258.0,94.1866,94.2945,93.8925,93.9513,5258.0
2023-08-22 12:00:00,95.82,95.93,95.69,95.7,5452.0,93.9415,94.0494,93.8141,93.8239,5452.0
2023-08-22 12:30:00,95.78,95.98,95.71,95.79,3548.0,93.9023,94.0984,93.8337,93.9121,3548.0
2023-08-22 13:00:00,95.65,95.82,95.52,95.82,3838.0,93.7748,93.9415,93.6474,93.9415,3838.0
2023-08-22 13:30:00,95.68,95.82,95.57,95.64,3920.0,93.8043,93.9415,93.6964,93.765,3920.0
2023-08-22 14:00:00,95.66,96.04,95.63,95.97,4257.0,93.7847,94.1572,93.7552,94.0886,4257.0
2023-08-22 14:30:00,96.04,96.07,95.84,95.98,8244.0,94.1572,94.1866,93.9611,94.0984,8244.0
2023-08-22 15:00:00,96.02,96.24,96.0,96.09,8489.0,94.1376,94.3533,94.118,94.2062,8489.0
2023-08-22 15:30:00,96.1,96.13,95.72,95.78,35435.0,94.216,94.2454,93.8435,93.9023,35435.0
2023-08-23 09:30:00,95.93,96.55,95.77,96.41,4958.0,94.0494,94.6572,93.8925,94.5199,4958.0
2023-08-23 10:00:00,96.3,96.61,96.28,96.4,3589.0,94.4121,94.716,94.3925,94.5101,3589.0
2023-08-23 10:30:00,96.4,96.68,96.3,96.58,4606.0,94.5101,94.7847,94.4121,94.6866,4606.0
2023-08-23 11:00:00,96.68,96.93,96.57,96.9,5522.0,94.7847,95.0298,94.6768,95.0003,5522.0
2023-08-23 11:30:00,96.95,97.29,96.89,97.25,5103.0,95.0494,95.3827,94.9905,95.3435,5103.0
2023-08-23 12:00:00,97.17,97.23,97.07,97.17,4035.0,95.2651,95.3239,95.167,95.2651,4035.0
2023-08-23 12:30:00,97.13,97.27,97.08,97.25,6000.0,95.2258,95.3631,95.1768,95.3435,6000.0
2023-08-23 13:00:00,97.26,97.56,97.2,97.56,6100.0,95.3533,95.6474,95.2945,95.6474,6100.0
2023-08-23 13:30:00,97.52,97.86,97.51,97.86,4020.0,95.6082,95.9415,95.5984,95.9415,4020.0
2023-08-23 14:00:00,97.88,97.96,97.78,97.92,6322.0,95.9611,96.0396,95.8631,96.0003,6322.0
2023-08-23 14:30:00,97.91,97.96,97.8,97.89,6438.0,95.9905,96.0396,95.8827,95.9709,6438.0
2023-08-23 15:00:00,97.86,98.1,97.86,98.09,3183.0,95.9415,96.1768,95.9415,96.167,3183.0
2023-08-23 15:30:00,98.13,98.13,97.56,97.69,37845.0,96.2062,96.2062,95.6474,95.7749,37845.0
2023-08-24 09:30:00,97.4,98.58,97.4,98.55,5980.0,95.4905,96.6474,95.4905,96.618,5980.0
2023-08-24 10:00:00,98.57,98.8,98.29,98.51,29422.0,96.6376,96.8631,96.3631,96.5788,29422.0
2023-08-24 10:30:00,98.44,98.59,98.23,98.41,4252.0,96.5102,96.6572,96.3043,96.4807,4252.0
2023-08-24 11:00:00,98.2,98.3,98.15,98.19,10789.0,96.2749,96.3729,96.2258,96.2651,10789.0
2023-08-24 11:30:00,98.02,98.1,97.7,97.84,15977.0,96.0984,96.1768,95.7847,95.9219,15977.0
2023-08-24 12:00:00,97.76,98.06,97.75,97.75,3137.0,95.8435,96.1376,95.8337,95.8337,3137.0
2023-08-24 12:30:00,97.75,97.92,97.71,97.71,1528.0,95.8337,96.0003,95.7945,95.7945,1528.0
2023-08-24 13:00:00,97.77,97.77,97.6,97.69,10487.0,95.8533,95.8533,95.6866,95.7749,10487.0
2023-08-24 13:30:00,97.61,97.73,97.55,97.56,8284.0,95.6964,95.8141,95.6376,95.6474,8284.0
2023-08-24 14:00:00,97.64,97.64,97.49,97.58,19003.0,95.7258,95.7258,95.5788,95.667,19003.0
2023-08-24 14:30:00,97.63,97.65,97.41,97.57,12747.0,95.716,95.7356,95.5003,95.6572,12747.0
2023-08-24 15:00:00,97.58,97.71,97.45,97.52,7434.0,95.667,95.7945,95.5396,95.6082,7434.0
2023-08-24 15:30:00,97.47,97.52,96.83,97.03,98827.0,95.5592,95.6082,94.9317,95.1278,98827.0
2023-08-25 09:30:00,97.98,98.42,97.67,97.85,3315.0,96.0592,96.4905,95.7552,95.9317,3315.0
2023-08-25 10:00:00,97.83,98.2,97.64,97.78,8828.0,95.9121,96.2749,95.7258,95.8631,8828.0
2023-08-25 10:30:00,97.91,97.94,97.49,97.5,23944.0,95.9905,96.02,95.5788,95.5886,23944.0
2023-08-25 11:00:00,97.47,98.11,97.45,98.11,38831.0,95.5592,96.1866,95.5396,96.1866,38831.0
2023-08-25 11:30:00,98.12,98.33,97.82,97.99,4064.0,96.1964,96.4023,95.9023,96.069,4064.0
2023-08-25 12:00:00,97.9,98.25,97.9,98.25,1990.0,95.9807,96.3239,95.9807,96.3239,1990.0
2023-08-25 12:30:00,98.35,98.58,98.29,98.58,2538.0,96.4219,96.6474,96.3631,96.6474,2538.0
2023-08-25 13:00:00,98.54,98.66,98.37,98.6,5748.0,96.6082,96.7258,96.4415,96.667,5748.0
2023-08-25 13:30:00,98.47,98.59,98.45,98.52,2842.0,96.5396,96.6572,96.52,96.5886,2842.0
2023-08-25 14:00:00,98.78,98.92,98.65,98.92,1317.0,96.8435,96.9807,96.716,96.9807,1317.0
2023-08-25 14:30:00,98.9,99.0,98.75,98.99,2424.0,96.9611,97.0592,96.8141,97.0494,2424.0
2023-08-25 15:00:00,99.03,99.13,98.92,99.05,5864.0,97.0886,97.1866,96.9807,97.1082,5864.0
2023-08-25 15:30:00,99.03,99.03,98.06,98.34,38911.0,97.0886,97.0886,96.1376,96.4121,38911.0
2023-08-28 09:30:00,98.71,99.58,98.71,99.58,2434.0,96.7749,97.6278,96.7749,97.6278,2434.0
2023-08-28 10:00:00,99.65,100.12,99.62,100.05,5387.0,97.6964,98.1572,97.667,98.0886,5387.0
2023-08-28 10:30:00,100.14,100.14,99.54,99.84,4615.0,98.1768,98.1768,97.5886,97.8827,4615.0
2023-08-28 11:00:00,99.82,99.82,99.63,99.63,2156.0,97.8631,97.8631,97.6768,97.6768,2156.0
2023-08-28 11:30:00,99.7,99.86,99.57,99.72,4223.0,97.7455,97.9023,97.618,97.7651,4223.0
2023-08-28 12:00:00,99.65,99.74,99.27,99.54,4887.0,97.6964,97.7847,97.3239,97.5886,4887.0
2023-08-28 12:30:00,99.54,99.66,99.44,99.65,7376.0,97.5886,97.7062,97.4905,97.6964,7376.0
2023-08-28 13:00:00,99.65,99.8,99.51,99.63,9143.0,97.6964,97.8435,97.5592,97.6768,9143.0
2023-08-28 13:30:00,99.63,99.78,99.4,99.41,10339.0,97.6768,97.8239,97.4513,97.4611,10339.0
2023-08-28 14:00:00,99.38,99.62,99.33,99.5,47852.0,97.4317,97.667,97.3827,97.5494,47852.0
2023-08-28 14:30:00,99.4,99.4,99.23,99.34,2940.0,97.4513,97.4513,97.2847,97.3925,2940.0
2023-08-28 15:00:00,99.35,99.49,99.25,99.41,14536.0,97.4023,97.5396,97.3043,97.4611,14536.0
2023-08-28 15:30:00,99.39,99.7,99.19,99.31,47847.0,97.4415,97.7455,97.2454,97.3631,47847.0
2023-08-29 09:30:00,99.34,99.96,99.08,99.95,11404.0,97.3925,98.0004,97.1376,97.9906,11404.0
2023-08-29 10:00:00,99.97,100.64,99.92,100.64,3412.0,98.0102,98.667,97.9611,98.667,3412.0
2023-08-29 10:30:00,100.58,100.74,100.3,100.74,21859.0,98.6082,98.7651,98.3337,98.7651,21859.0
2023-08-29 11:00:00,100.87,101.22,100.78,101.03,25616.0,98.8925,99.2357,98.8043,99.0494,25616.0
2023-08-29 11:30:00,101.01,101.55,101.01,101.45,4859.0,99.0298,99.5592,99.0298,99.4611,4859.0
2023-08-29 12:00:00,101.53,101.83,101.5,101.75,4543.0,99.5396,99.8337,99.5102,99.7553,4543.0
2023-08-29 12:30:00,101.72,101.73,101.47,101.65,6691.0,99.7259,99.7357,99.4808,99.6572,6691.0
2023-08-29 13:00:00,101.73,101.9,101.69,101.76,6393.0,99.7357,99.9023,99.6964,99.7651,6393.0
2023-08-29 13:30:00,101.75,101.89,101.63,101.74,8326.0,99.7553,99.8925,99.6376,99.7455,8326.0
2023-08-29 14:00:00,101.7,101.83,101.57,101.71,5453.0,99.7062,99.8337,99.5788,99.716,5453.0
2023-08-29 14:30:00,101.77,101.91,101.59,101.67,7702.0,99.7749,99.9121,99.5984,99.6768,7702.0
2023-08-29 15:00:00,101.61,101.91,101.54,101.84,8228.0,99.618,99.9121,99.5494,99.8435,8228.0
2023-08-29 15:30:00,101.83,101.88,101.31,101.51,58955.0,99.8337,99.8827,99.3239,99.52,58955.0
2023-08-30 09:30:00,101.85,102.56,101.69,102.5,14058.0,99.8533,100.5494,99.6964,100.4906,14058.0
2023-08-30 10:00:00,102.5,102.55,101.49,101.52,14690.0,100.4906,100.5396,99.5004,99.5298,14690.0
2023-08-30 10:30:00,101.64,101.8,101.6,101.78,11763.0,99.6474,99.8043,99.6082,99.7847,11763.0
2023-08-30 11:00:00,101.65,101.87,101.6,101.72,19676.0,99.6572,99.8729,99.6082,99.7259,19676.0
2023-08-30 11:30:00,101.7,101.78,101.63,101.77,5374.0,99.7062,99.7847,99.6376,99.7749,5374.0
2023-08-30 12:00:00,101.78,102.12,101.76,102.05,11812.0,99.7847,100.118,99.7651,100.0494,11812.0
2023-08-30 12:30:00,102.09,102.1,101.93,101.97,12484.0,100.0886,100.0984,99.9317,99.9709,12484.0
2023-08-30 13:00:00,101.92,101.93,101.51,101.73,9630.0,99.9219,99.9317,99.52,99.7357,9630.0
2023-08-30 13:30:00,101.78,101.95,101.77,101.87,11183.0,99.7847,99.9513,99.7749,99.8729,11183.0
2023-08-30 14:00:00,101.88,101.91,101.7,101.86,26149.0,99.8827,99.9121,99.7062,99.8631,26149.0
2023-08-30 14:30:00,101.84,102.12,101.84,102.01,32757.0,99.8435,100.118,99.8435,100.0102,32757.0
2023-08-30 15:00:00,102.03,102.18,101.95,102.05,12635.0,100.0298,100.1768,99.9513,100.0494,12635.0
2023-08-30 15:30:00,102.05,102.15,101.76,101.92,69209.0,100.0494,100.1474,99.7651,99.9219,69209.0
2023-08-31 09:30:00,101.89,102.24,101.61,102.24,9896.0,100.1757,100.5199,99.9005,100.5199,9896.0
2023-08-31 10:00:00,102.34,102.55,102.06,102.55,3089.0,100.6182,100.8246,100.3429,100.8246,3089.0
2023-08-31 10:30:00,102.48,102.6,102.23,102.59,7793.0,100.7558,100.8738,100.51,100.864,7793.0
2023-08-31 11:00:00,102.76,102.97,102.47,102.65,10488.0,101.0311,101.2376,100.746,100.923,10488.0
2023-08-31 11:30:00,102.57,102.83,102.57,102.71,9432.0,100.8443,101.0999,100.8443,100.982,9432.0
2023-08-31 12:00:00,102.72,102.93,102.64,102.75,6279.0,100.9918,101.1983,100.9131,101.0213,6279.0
2023-08-31 12:30:00,102.77,102.87,102.52,102.73,7117.0,101.0409,101.1393,100.7951,101.0016,7117.0
2023-08-31 13:00:00,102.68,102.82,102.57,102.7,13570.0,100.9525,101.0901,100.8443,100.9721,13570.0
2023-08-31 13:30:00,102.77,102.84,102.41,102.51,11498.0,101.0409,101.1098,100.687,100.7853,11498.0
2023-08-31 14:00:00,102.54,102.67,102.47,102.47,4522.0,100.8148,100.9426,100.746,100.746,4522.0
2023-08-31 14:30:00,102.51,102.51,102.16,102.16,9207.0,100.7853,100.7853,100.4412,100.4412,9207.0
2023-08-31 15:00:00,102.12,102.53,102.11,102.44,9751.0,100.4019,100.805,100.392,100.7165,9751.0
2023-08-31 15:30:00,102.46,102.67,102.16,102.27,81559.0,100.7362,100.9426,100.4412,100.5494,81559.0
2023-09-01 09:30:00,102.87,103.5,102.51,103.2,4554.0,101.1393,101.7587,100.7853,101.4637,4554.0
2023-09-01 10:00:00,102.91,103.76,102.91,103.76,19184.0,101.1786,102.0143,101.1786,102.0143,19184.0
2023-09-01 10:30:00,103.91,103.91,103.5,103.54,4730.0,102.1618,102.1618,101.7587,101.798,4730.0
2023-09-01 11:00:00,103.55,103.96,103.47,103.69,5121.0,101.8078,102.2109,101.7292,101.9455,5121.0
2023-09-01 11:30:00,103.7,103.8,103.32,103.44,6673.0,101.9553,102.0536,101.5817,101.6997,6673.0
2023-09-01 12:00:00,103.36,103.58,103.29,103.51,7082.0,101.621,101.8373,101.5522,101.7685,7082.0
2023-09-01 12:30:00,103.49,103.84,103.37,103.79,6566.0,101.7488,102.0929,101.6308,102.0438,6566.0
2023-09-01 13:00:00,103.76,103.79,103.43,103.65,6365.0,102.0143,102.0438,101.6898,101.9061,6365.0
2023-09-01 13:30:00,103.59,103.6,103.39,103.56,9894.0,101.8471,101.857,101.6505,101.8177,9894.0
2023-09-01 14:00:00,103.56,103.64,103.34,103.35,6355.0,101.8177,101.8963,101.6014,101.6112,6355.0
2023-09-01 14:30:00,103.43,103.54,103.18,103.4,12625.0,101.6898,101.798,101.444,101.6603,12625.0
2023-09-01 15:00:00,103.45,103.61,103.45,103.55,8326.0,101.7095,101.8668,101.7095,101.8078,8326.0
2023-09-01 15:30:00,103.57,103.67,103.29,103.41,33417.0,101.8275,101.9258,101.5522,101.6702,33417.0
2023-09-05 09:30:00,102.62,102.62,100.04,100.44,20922.0,100.8935,100.8935,98.3569,98.7501,20922.0
2023-09-05 10:00:00,100.54,100.59,100.25,100.32,18763.0,98.8485,98.8976,98.5633,98.6322,18763.0
2023-09-05 10:30:00,100.35,101.1,100.33,101.09,7729.0,98.6617,99.399,98.642,99.3892,7729.0
2023-09-05 11:00:00,101.2,101.64,101.2,101.49,7992.0,99.4974,99.93,99.4974,99.7825,7992.0
2023-09-05 11:30:00,101.43,101.43,100.99,100.99,4092.0,99.7235,99.7235,99.2909,99.2909,4092.0
2023-09-05 12:00:00,101.03,101.03,100.53,100.67,4352.0,99.3302,99.3302,98.8386,98.9763,4352.0
2023-09-05 12:30:00,100.76,100.76,100.5,100.54,13339.0,99.0648,99.0648,98.8091,98.8485,13339.0
2023-09-05 13:00:00,100.42,100.62,100.32,100.56,7548.0,98.7305,98.9271,98.6322,98.8681,7548.0
2023-09-05 13:30:00,100.59,100.73,100.56,100.64,12529.0,98.8976,99.0353,98.8681,98.9468,12529.0
2023-09-05 14:00:00,100.61,100.78,100.45,100.66,16947.0,98.9173,99.0844,98.76,98.9664,16947.0
2023-09-05 14:30:00,100.64,100.68,100.31,100.52,11794.0,98.9468,98.9861,98.6223,98.8288,11794.0
2023-09-05 15:00:00,100.45,100.58,100.23,100.53,20713.0,98.76,98.8878,98.5437,98.8386,20713.0
2023-09-05 15:30:00,100.52,100.83,100.42,100.47,73191.0,98.8288,99.1336,98.7305,98.7796,73191.0
2023-09-06 09:30:00,100.16,101.29,100.16,100.91,3145.0,98.4749,99.5858,98.4749,99.2122,3145.0
2023-09-06 10:00:00,100.75,100.92,100.46,100.74,8248.0,99.0549,99.2221,98.7698,99.0451,8248.0
2023-09-06 10:30:00,100.76,100.97,100.64,100.75,9348.0,99.0648,99.2712,98.9468,99.0549,9348.0
2023-09-06 11:00:00,100.87,100.97,100.63,100.84,6735.0,99.1729,99.2712,98.9369,99.1434,6735.0
2023-09-06 11:30:00,100.84,100.92,100.66,100.84,12332.0,99.1434,99.2221,98.9664,99.1434,12332.0
2023-09-06 12:00:00,100.83,100.84,100.42,100.43,10730.0,99.1336,99.1434,98.7305,98.7403,10730.0
2023-09-06 12:30:00,100.3,100.77,100.27,100.76,34134.0,98.6125,99.0746,98.583,99.0648,34134.0
2023-09-06 13:00:00,100.76,101.26,100.64,101.24,23709.0,99.0648,99.5563,98.9468,99.5367,23709.0
2023-09-06 13:30:00,101.21,101.46,101.16,101.24,15628.0,99.5072,99.753,99.458,99.5367,15628.0
2023-09-06 14:00:00,101.23,101.35,101.11,101.27,10533.0,99.5269,99.6448,99.4089,99.5662,10533.0
2023-09-06 14:30:00,101.23,101.51,101.22,101.33,4568.0,99.5269,99.8021,99.517,99.6252,4568.0
2023-09-06 15:00:00,101.3,101.46,101.18,101.37,10329.0,99.5957,99.753,99.4777,99.6645,10329.0
2023-09-06 15:30:00,101.39,101.5,100.81,100.83,100805.0,99.6842,99.7923,99.1139,99.1336,100805.0
2023-09-07 09:30:00,100.56,100.86,99.79,99.89,21357.0,98.8681,99.1631,98.1111,98.2094,21357.0
2023-09-07 10:00:00,99.8,99.8,99.28,99.59,9441.0,98.1209,98.1209,97.6097,97.9144,9441.0
2023-09-07 10:30:00,99.73,99.94,99.57,99.88,8727.0,98.0521,98.2586,97.8948,98.1996,8727.0
2023-09-07 11:00:00,99.89,100.2,99.89,100.16,5883.0,98.2094,98.5142,98.2094,98.4749,5883.0
2023-09-07 11:30:00,100.21,100.43,99.94,99.94,7517.0,98.524,98.7403,98.2586,98.2586,7517.0
2023-09-07 12:00:00,99.93,100.48,99.9,100.31,4775.0,98.2487,98.7895,98.2192,98.6223,4775.0
2023-09-07 12:30:00,100.31,100.31,99.94,99.98,6176.0,98.6223,98.6223,98.2586,98.2979,6176.0
2023-09-07 13:00:00,100.08,100.25,99.95,100.04,7363.0,98.3962,98.5633,98.2684,98.3569,7363.0
2023-09-07 13:30:00,100.0,100.04,99.86,99.92,5600.0,98.3175,98.3569,98.1799,98.2389,5600.0
2023-09-07 14:00:00,99.98,100.37,99.94,99.96,24286.0,98.2979,98.6813,98.2586,98.2782,24286.0
2023-09-07 14:30:00,100.05,100.13,99.97,100.05,4099.0,98.3667,98.4454,98.2881,98.3667,4099.0
2023-09-07 15:00:00,100.05,100.25,99.89,100.2,7014.0,98.3667,98.5633,98.2094,98.5142,7014.0
2023-09-07 15:30:00,100.19,100.43,100.08,100.21,39559.0,98.5044,98.7403,98.3962,98.524,39559.0
2023-09-08 09:30:00,100.16,100.46,100.01,100.15,5783.0,98.4749,98.7698,98.3274,98.465,5783.0
2023-09-08 10:00:00,100.08,100.5,100.08,100.5,11308.0,98.3962,98.8091,98.3962,98.8091,11308.0
2023-09-08 10:30:00,100.51,100.85,100.43,100.66,9546.0,98.819,99.1532,98.7403,98.9664,9546.0
2023-09-08 11:00:00,100.65,101.1,100.64,100.81,8416.0,98.9566,99.399,98.9468,99.1139,8416.0
2023-09-08 11:30:00,100.84,100.99,100.77,100.79,3995.0,99.1434,99.2909,99.0746,99.0943,3995.0
2023-09-08 12:00:00,100.82,101.09,100.74,101.01,4597.0,99.1238,99.3892,99.0451,99.3106,4597.0
2023-09-08 12:30:00,100.97,101.11,100.67,100.84,8589.0,99.2712,99.4089,98.9763,99.1434,8589.0
2023-09-08 13:00:00,100.81,100.86,100.58,100.67,12134.0,99.1139,99.1631,98.8878,98.9763,12134.0
2023-09-08 13:30:00,100.65,100.7,100.52,100.65,13809.0,98.9566,99.0058,98.8288,98.9566,13809.0
2023-09-08 14:00:00,100.61,100.73,100.41,100.41,8130.0,98.9173,99.0353,98.7206,98.7206,8130.0
2023-09-08 14:30:00,100.4,100.57,100.32,100.49,10838.0,98.7108,98.878,98.6322,98.7993,10838.0
2023-09-08 15:00:00,100.48,100.61,100.39,100.49,8867.0,98.7895,98.9173,98.701,98.7993,8867.0
2023-09-08 15:30:00,100.43,100.51,100.3,100.36,40738.0,98.7403,98.819,98.6125,98.6715,40738.0
2023-09-11 09:30:00,100.94,101.18,100.59,100.8,4218.0,99.2417,99.4777,98.8976,99.1041,4218.0
2023-09-11 10:00:00,100.75,101.45,100.75,101.36,9088.0,99.0549,99.7432,99.0549,99.6547,9088.0
2023-09-11 10:30:00,101.28,101.41,100.72,100.73,11863.0,99.576,99.7038,99.0254,99.0353,11863.0
2023-09-11 11:00:00,100.62,100.84,100.61,100.77,10675.0,98.9271,99.1434,98.9173,99.0746,10675.0
2023-09-11 11:30:00,100.72,100.98,100.63,100.95,11697.0,99.0254,99.2811,98.9369,99.2516,11697.0
2023-09-11 12:00:00,100.98,101.13,100.81,101.09,8696.0,99.2811,99.4285,99.1139,99.3892,8696.0
2023-09-11 12:30:00,101.09,101.15,101.03,101.06,4107.0,99.3892,99.4482,99.3302,99.3597,4107.0
2023-09-11 13:00:00,101.05,101.42,100.98,101.36,30460.0,99.3499,99.7137,99.2811,99.6547,30460.0
2023-09-11 13:30:00,101.45,101.5,101.41,101.44,6110.0,99.7432,99.7923,99.7038,99.7333,6110.0
2023-09-11 14:00:00,101.44,101.53,101.32,101.48,12143.0,99.7333,99.8218,99.6153,99.7726,12143.0
2023-09-11 14:30:00,101.44,101.48,101.14,101.15,10098.0,99.7333,99.7726,99.4384,99.4482,10098.0
2023-09-11 15:00:00,101.18,101.21,100.99,101.21,10764.0,99.4777,99.5072,99.2909,99.5072,10764.0
2023-09-11 15:30:00,101.12,101.35,100.99,101.03,93865.0,99.4187,99.6448,99.2909,99.3302,93865.0
2023-09-12 09:30:00,100.52,101.2,100.52,101.08,4400.0,98.8288,99.4974,98.8288,99.3794,4400.0
2023-09-12 10:00:00,101.12,101.59,101.12,101.34,7377.0,99.4187,99.8808,99.4187,99.635,7377.0
2023-09-12 10:30:00,101.34,101.34,101.14,101.27,5532.0,99.635,99.635,99.4384,99.5662,5532.0
2023-09-12 11:00:00,101.32,101.81,101.31,101.75,8569.0,99.6153,100.0971,99.6055,100.0381,8569.0
2023-09-12 11:30:00,101.84,101.95,101.72,101.75,5686.0,100.1266,100.2347,100.0086,100.0381,5686.0
2023-09-12 12:00:00,101.81,101.95,101.79,101.82,3578.0,100.0971,100.2347,100.0774,100.1069,3578.0
2023-09-12 12:30:00,101.8,101.92,101.74,101.9,7124.0,100.0873,100.2052,100.0283,100.1856,7124.0
2023-09-12 13:00:00,101.93,101.94,101.6,101.73,8319.0,100.2151,100.2249,99.8906,100.0184,8319.0
2023-09-12 13:30:00,101.79,101.84,101.37,101.45,10946.0,100.0774,100.1266,99.6645,99.7432,10946.0
2023-09-12 14:00:00,101.47,101.47,101.17,101.37,13148.0,99.7628,99.7628,99.4679,99.6645,13148.0
2023-09-12 14:30:00,101.4,101.4,101.17,101.32,24783.0,99.694,99.694,99.4679,99.6153,24783.0
2023-09-12 15:00:00,101.28,101.6,101.24,101.33,29984.0,99.576,99.8906,99.5367,99.6252,29984.0
2023-09-12 15:30:00,101.36,101.54,101.21,101.3,64136.0,99.6547,99.8316,99.5072,99.5957,64136.0
2023-09-13 09:30:00,101.03,101.03,100.68,100.68,27109.0,99.3302,99.3302,98.9861,98.9861,27109.0
2023-09-13 10:00:00,100.66,100.8,100.37,100.77,9984.0,98.9664,99.1041,98.6813,99.0746,9984.0
2023-09-13 10:30:00,100.86,101.1,100.86,101.02,3512.0,99.1631,99.399,99.1631,99.3204,3512.0
2023-09-13 11:00:00,101.06,101.15,100.73,100.86,15214.0,99.3597,99.4482,99.0353,99.1631,15214.0
2023-09-13 11:30:00,100.84,101.1,100.65,100.81,35568.0,99.1434,99.399,98.9566,99.1139,35568.0
2023-09-13 12:00:00,100.91,100.91,100.59,100.84,7038.0,99.2122,99.2122,98.8976,99.1434,7038.0
2023-09-13 12:30:00,100.86,100.94,100.69,100.78,12912.0,99.1631,99.2417,98.9959,99.0844,12912.0
2023-09-13 13:00:00,100.75,100.75,100.35,100.36,16233.0,99.0549,99.0549,98.6617,98.6715,16233.0
2023-09-13 13:30:00,100.43,100.47,100.27,100.33,10019.0,98.7403,98.7796,98.583,98.642,10019.0
2023-09-13 14:00:00,100.34,100.36,99.71,99.78,13627.0,98.6518,98.6715,98.0324,98.1012,13627.0
2023-09-13 14:30:00,99.73,99.8,99.5,99.64,11804.0,98.0521,98.1209,97.826,97.9636,11804.0
2023-09-13 15:00:00,99.68,99.74,99.55,99.66,23512.0,98.0029,98.0619,97.8751,97.9833,23512.0
2023-09-13 15:30:00,99.66,100.19,99.65,100.07,104740.0,97.9833,98.5044,97.9734,98.3864,104740.0
2023-09-14 09:30:00,101.25,101.76,101.06,101.54,9777.0,99.5465,100.0479,99.3597,99.8316,9777.0
2023-09-14 10:00:00,101.6,101.65,100.73,100.87,19838.0,99.8906,99.9398,99.0353,99.1729,19838.0
2023-09-14 10:30:00,100.83,101.48,100.82,101.48,6859.0,99.1336,99.7726,99.1238,99.7726,6859.0
2023-09-14 11:00:00,101.44,101.44,100.45,100.5,10841.0,99.7333,99.7333,98.76,98.8091,10841.0
2023-09-14 11:30:00,100.56,100.57,100.12,100.14,10134.0,98.8681,98.878,98.4355,98.4552,10134.0
2023-09-14 12:00:00,100.13,100.44,100.1,100.38,7933.0,98.4454,98.7501,98.4159,98.6912,7933.0
2023-09-14 12:30:00,100.4,100.66,100.3,100.66,9103.0,98.7108,98.9664,98.6125,98.9664,9103.0
2023-09-14 13:00:00,100.66,100.69,100.49,100.53,8472.0,98.9664,98.9959,98.7993,98.8386,8472.0
2023-09-14 13:30:00,100.49,100.64,100.33,100.35,10912.0,98.7993,98.9468,98.642,98.6617,10912.0
2023-09-14 14:00:00,100.34,100.49,100.31,100.39,12601.0,98.6518,98.7993,98.6223,98.701,12601.0
2023-09-14 14:30:00,100.38,100.7,100.38,100.7,11334.0,98.6912,99.0058,98.6912,99.0058,11334.0
2023-09-14 15:00:00,100.69,100.88,100.57,100.58,11687.0,98.9959,99.1827,98.878,98.8878,11687.0
2023-09-14 15:30:00,100.58,100.83,100.46,100.53,46360.0,98.8878,99.1336,98.7698,98.8386,46360.0
2023-09-15 09:30:00,99.84,100.23,99.44,100.05,43805.0,98.1602,98.5437,97.767,98.3667,43805.0
2023-09-15 10:00:00,100.2,100.55,99.77,99.77,6855.0,98.5142,98.8583,98.0914,98.0914,6855.0
2023-09-15 10:30:00,99.8,99.87,99.17,99.2,6702.0,98.1209,98.1897,97.5015,97.531,6702.0
2023-09-15 11:00:00,99.2,99.41,99.17,99.41,5489.0,97.531,97.7375,97.5015,97.7375,5489.0
2023-09-15 11:30:00,99.41,99.52,99.37,99.42,4686.0,97.7375,97.8456,97.6981,97.7473,4686.0
2023-09-15 12:00:00,99.38,99.59,99.36,99.5,3723.0,97.708,97.9144,97.6883,97.826,3723.0
2023-09-15 12:30:00,99.48,99.51,99.35,99.51,4719.0,97.8063,97.8358,97.6785,97.8358,4719.0
2023-09-15 13:00:00,99.41,99.41,99.31,99.31,3317.0,97.7375,97.7375,97.6392,97.6392,3317.0
2023-09-15 13:30:00,99.3,99.64,99.25,99.57,6400.0,97.6293,97.9636,97.5802,97.8948,6400.0
2023-09-15 14:00:00,99.55,99.62,99.5,99.53,6297.0,97.8751,97.9439,97.826,97.8555,6297.0
2023-09-15 14:30:00,99.5,99.55,99.35,99.43,11016.0,97.826,97.8751,97.6785,97.7571,11016.0
2023-09-15 15:00:00,99.41,99.41,99.18,99.21,13984.0,97.7375,97.7375,97.5113,97.5408,13984.0
2023-09-15 15:30:00,99.21,99.97,98.89,99.44,173366.0,97.5408,98.2881,97.2262,97.767,173366.0
2023-09-18 09:30:00,99.34,99.39,98.7,99.13,8431.0,97.6687,97.7178,97.0394,97.4622,8431.0
2023-09-18 10:00:00,99.14,99.52,99.11,99.37,7124.0,97.472,97.8456,97.4425,97.6981,7124.0
2023-09-18 10:30:00,99.39,99.77,99.38,99.6,7703.0,97.7178,98.0914,97.708,97.9243,7703.0
2023-09-18 11:00:00,99.58,99.68,99.31,99.44,9066.0,97.9046,98.0029,97.6392,97.767,9066.0
2023-09-18 11:30:00,99.51,99.68,99.48,99.59,10322.0,97.8358,98.0029,97.8063,97.9144,10322.0
2023-09-18 12:00:00,99.59,99.75,99.3,99.41,8295.0,97.9144,98.0718,97.6293,97.7375,8295.0
2023-09-18 12:30:00,99.45,99.54,99.34,99.42,6944.0,97.7768,97.8653,97.6687,97.7473,6944.0
2023-09-18 13:00:00,99.45,99.61,99.39,99.5,9138.0,97.7768,97.9341,97.7178,97.826,9138.0
2023-09-18 13:30:00,99.51,99.67,99.33,99.39,11591.0,97.8358,97.9931,97.6588,97.7178,11591.0
2023-09-18 14:00:00,99.42,99.47,99.31,99.31,9343.0,97.7473,97.7965,97.6392,97.6392,9343.0
2023-09-18 14:30:00,99.31,99.45,99.28,99.4,14692.0,97.6392,97.7768,97.6097,97.7276,14692.0
2023-09-18 15:00:00,99.38,99.4,99.3,99.38,8380.0,97.708,97.7276,97.6293,97.708,8380.0
2023-09-18 15:30:00,99.36,99.4,98.79,98.82,70123.0,97.6883,97.7276,97.1279,97.1574,70123.0
2023-09-19 09:30:00,98.82,99.01,98.77,98.89,8497.0,97.1574,97.3442,97.1082,97.2262,8497.0
2023-09-19 10:00:00,98.9,98.95,98.61,98.74,8616.0,97.2361,97.2852,96.9509,97.0787,8616.0
2023-09-19 10:30:00,98.71,98.78,98.47,98.71,4553.0,97.0493,97.1181,96.8133,97.0493,4553.0
2023-09-19 11:00:00,98.64,98.82,98.52,98.77,8698.0,96.9804,97.1574,96.8624,97.1082,8698.0
2023-09-19 11:30:00,98.77,98.84,98.58,98.67,4577.0,97.1082,97.1771,96.9214,97.0099,4577.0
2023-09-19 12:00:00,98.6,98.6,97.99,97.99,5542.0,96.9411,96.9411,96.3414,96.3414,5542.0
2023-09-19 12:30:00,98.0,98.0,97.59,97.67,7462.0,96.3512,96.3512,95.9481,96.0267,7462.0
2023-09-19 13:00:00,97.72,97.77,97.54,97.54,5292.0,96.0759,96.1251,95.8989,95.8989,5292.0
2023-09-19 13:30:00,97.54,97.96,97.54,97.79,8287.0,95.8989,96.3119,95.8989,96.1447,8287.0
2023-09-19 14:00:00,97.86,97.99,97.85,97.97,4734.0,96.2136,96.3414,96.2037,96.3217,4734.0
2023-09-19 14:30:00,97.93,98.26,97.93,98.01,6152.0,96.2824,96.6068,96.2824,96.361,6152.0
2023-09-19 15:00:00,97.98,98.31,97.93,98.26,9719.0,96.3315,96.656,96.2824,96.6068,9719.0
2023-09-19 15:30:00,98.27,98.37,98.07,98.23,75060.0,96.6167,96.715,96.42,96.5773,75060.0
2023-09-20 09:30:00,98.84,99.68,98.84,99.68,5522.0,97.1771,98.0029,97.1771,98.0029,5522.0
2023-09-20 10:00:00,99.64,99.73,99.27,99.3,3789.0,97.9636,98.0521,97.5998,97.6293,3789.0
2023-09-20 10:30:00,99.26,99.26,98.87,98.88,4801.0,97.59,97.59,97.2066,97.2164,4801.0
2023-09-20 11:00:00,98.95,99.23,98.95,99.01,5316.0,97.2852,97.5605,97.2852,97.3442,5316.0
2023-09-20 11:30:00,99.11,99.18,98.88,99.01,3268.0,97.4425,97.5113,97.2164,97.3442,3268.0
2023-09-20 12:00:00,99.02,99.04,98.84,99.04,3383.0,97.354,97.3737,97.1771,97.3737,3383.0
2023-09-20 12:30:00,99.05,99.05,98.97,99.0,5792.0,97.3835,97.3835,97.3049,97.3344,5792.0
2023-09-20 13:00:00,98.87,98.93,98.5,98.53,6235.0,97.2066,97.2655,96.8428,96.8723,6235.0
2023-09-20 13:30:00,98.51,98.61,98.41,98.58,5066.0,96.8526,96.9509,96.7543,96.9214,5066.0
2023-09-20 14:00:00,98.53,98.53,98.04,98.5,4342.0,96.8723,96.8723,96.3905,96.8428,4342.0
2023-09-20 14:30:00,98.51,98.7,98.0,98.17,23776.0,96.8526,97.0394,96.3512,96.5183,23776.0
2023-09-20 15:00:00,97.92,98.2,97.62,97.96,4945.0,96.2725,96.5478,95.9776,96.3119,4945.0
2023-09-20 15:30:00,98.01,98.08,97.0,97.07,43499.0,96.361,96.4299,95.368,95.4368,43499.0
2023-09-21 09:30:00,96.23,96.45,95.26,95.33,6649.0,94.611,94.8273,93.6573,93.7261,6649.0
2023-09-21 10:00:00,95.47,95.81,95.4,95.41,4520.0,93.8638,94.198,93.7949,93.8048,4520.0
2023-09-21 10:30:00,95.32,95.55,95.03,95.03,6646.0,93.7163,93.9424,93.4312,93.4312,6646.0
2023-09-21 11:00:00,95.1,95.24,94.86,95.23,5927.0,93.5,93.6376,93.264,93.6278,5927.0
2023-09-21 11:30:00,95.19,95.65,95.19,95.37,12944.0,93.5885,94.0407,93.5885,93.7654,12944.0
2023-09-21 12:00:00,95.29,95.49,95.24,95.37,7648.0,93.6868,93.8834,93.6376,93.7654,7648.0
2023-09-21 12:30:00,95.25,95.35,94.96,94.98,5689.0,93.6475,93.7458,93.3623,93.382,5689.0
2023-09-21 13:00:00,95.0,95.63,95.0,95.53,6167.0,93.4017,94.0211,93.4017,93.9228,6167.0
2023-09-21 13:30:00,95.51,95.64,95.42,95.63,5536.0,93.9031,94.0309,93.8146,94.0211,5536.0
2023-09-21 14:00:00,95.56,95.73,95.52,95.64,5171.0,93.9522,94.1194,93.9129,94.0309,5171.0
2023-09-21 14:30:00,95.57,95.67,95.44,95.45,6801.0,93.9621,94.0604,93.8343,93.8441,6801.0
2023-09-21 15:00:00,95.43,95.49,95.29,95.45,12899.0,93.8244,93.8834,93.6868,93.8441,12899.0
2023-09-21 15:30:00,95.41,95.46,95.06,95.09,47351.0,93.8048,93.8539,93.4607,93.4902,47351.0
2023-09-22 09:30:00,95.17,95.81,95.17,95.7,8677.0,93.5688,94.198,93.5688,94.0899,8677.0
2023-09-22 10:00:00,95.7,96.02,95.55,95.8,6333.0,94.0899,94.4045,93.9424,94.1882,6333.0
2023-09-22 10:30:00,95.84,95.98,95.69,95.89,4325.0,94.2275,94.3652,94.0801,94.2767,4325.0
2023-09-22 11:00:00,96.0,96.0,95.73,95.96,6617.0,94.3848,94.3848,94.1194,94.3455,6617.0
2023-09-22 11:30:00,95.86,95.86,95.34,95.34,5272.0,94.2472,94.2472,93.7359,93.7359,5272.0
2023-09-22 12:00:00,95.34,95.73,95.33,95.61,3850.0,93.7359,94.1194,93.7261,94.0014,3850.0
2023-09-22 12:30:00,95.56,95.82,95.55,95.64,9820.0,93.9522,94.2079,93.9424,94.0309,9820.0
2023-09-22 13:00:00,95.68,95.92,95.66,95.92,7973.0,94.0702,94.3062,94.0506,94.3062,7973.0
2023-09-22 13:30:00,95.89,96.0,95.68,95.92,7735.0,94.2767,94.3848,94.0702,94.3062,7735.0
2023-09-22 14:00:00,95.91,95.93,95.64,95.75,7522.0,94.2964,94.316,94.0309,94.1391,7522.0
2023-09-22 14:30:00,95.7,95.76,95.49,95.66,7591.0,94.0899,94.1489,93.8834,94.0506,7591.0
2023-09-22 15:00:00,95.66,96.17,95.65,96.1,9871.0,94.0506,94.552,94.0407,94.4832,9871.0
2023-09-22 15:30:00,96.1,96.16,95.46,95.49,37247.0,94.4832,94.5422,93.8539,93.8834,37247.0
2023-09-25 09:30:00,95.17,96.44,95.17,96.31,9188.0,93.5688,94.8174,93.5688,94.6896,9188.0
2023-09-25 10:00:00,96.32,96.32,95.86,96.17,4655.0,94.6995,94.6995,94.2472,94.552,4655.0
2023-09-25 10:30:00,96.11,96.43,96.05,96.31,6497.0,94.493,94.8076,94.434,94.6896,6497.0
2023-09-25 11:00:00,96.3,97.19,96.23,97.08,7945.0,94.6798,95.5548,94.611,95.4467,7945.0
2023-09-25 11:30:00,97.12,97.5,96.98,97.44,11392.0,95.486,95.8596,95.3484,95.8006,11392.0
2023-09-25 12:00:00,97.48,97.48,97.31,97.36,12962.0,95.8399,95.8399,95.6728,95.722,12962.0
2023-09-25 12:30:00,97.42,97.42,97.18,97.26,9059.0,95.781,95.781,95.545,95.6236,9059.0
2023-09-25 13:00:00,97.24,97.28,96.82,96.86,17137.0,95.604,95.6433,95.191,95.2304,17137.0
2023-09-25 13:30:00,96.87,96.95,96.75,96.9,11403.0,95.2402,95.3189,95.1222,95.2697,11403.0
2023-09-25 14:00:00,96.97,97.05,96.87,96.88,6229.0,95.3385,95.4172,95.2402,95.25,6229.0
2023-09-25 14:30:00,96.87,97.05,96.74,96.76,7191.0,95.2402,95.4172,95.1124,95.1321,7191.0
2023-09-25 15:00:00,96.74,96.99,96.64,96.84,11355.0,95.1124,95.3582,95.0141,95.2107,11355.0
2023-09-25 15:30:00,96.84,97.15,96.77,97.12,53579.0,95.2107,95.5155,95.1419,95.486,53579.0
2023-09-26 09:30:00,96.44,96.84,96.35,96.38,3875.0,94.8174,95.2107,94.729,94.7585,3875.0
2023-09-26 10:00:00,96.37,96.37,95.63,95.84,3943.0,94.7486,94.7486,94.0211,94.2275,3943.0
2023-09-26 10:30:00,95.75,96.01,95.57,95.82,6907.0,94.1391,94.3947,93.9621,94.2079,6907.0
2023-09-26 11:00:00,95.84,96.01,95.72,95.8,5488.0,94.2275,94.3947,94.1096,94.1882,5488.0
2023-09-26 11:30:00,95.86,95.86,95.64,95.72,3021.0,94.2472,94.2472,94.0309,94.1096,3021.0
2023-09-26 12:00:00,95.69,96.02,95.56,95.91,7993.0,94.0801,94.4045,93.9522,94.2964,7993.0
2023-09-26 12:30:00,95.84,95.84,95.67,95.77,2379.0,94.2275,94.2275,94.0604,94.1587,2379.0
2023-09-26 13:00:00,95.7,95.92,95.61,95.61,4688.0,94.0899,94.3062,94.0014,94.0014,4688.0
2023-09-26 13:30:00,95.63,95.63,95.29,95.42,2713.0,94.0211,94.0211,93.6868,93.8146,2713.0
2023-09-26 14:00:00,95.41,95.42,95.16,95.27,3265.0,93.8048,93.8146,93.559,93.6671,3265.0
2023-09-26 14:30:00,95.22,95.3,95.17,95.28,3805.0,93.618,93.6966,93.5688,93.677,3805.0
2023-09-26 15:00:00,95.26,95.33,95.09,95.16,4238.0,93.6573,93.7261,93.4902,93.559,4238.0
2023-09-26 15:30:00,95.19,95.19,94.88,95.03,46227.0,93.5885,93.5885,93.2837,93.4312,46227.0
2023-09-27 09:30:00,95.68,96.28,95.22,96.2,10965.0,94.0702,94.6601,93.618,94.5815,10965.0
2023-09-27 10:00:00,96.25,96.87,95.88,96.87,14959.0,94.6306,95.2402,94.2669,95.2402,14959.0
2023-09-27 10:30:00,96.84,96.91,96.24,96.43,4400.0,95.2107,95.2795,94.6208,94.8076,4400.0
2023-09-27 11:00:00,96.42,96.97,96.37,96.97,11790.0,94.7978,95.3385,94.7486,95.3385,11790.0
2023-09-27 11:30:00,96.95,97.15,96.81,96.81,14266.0,95.3189,95.5155,95.1812,95.1812,14266.0
2023-09-27 12:00:00,96.58,96.58,96.34,96.38,4894.0,94.9551,94.9551,94.7191,94.7585,4894.0
2023-09-27 12:30:00,96.49,96.96,96.46,96.96,8012.0,94.8666,95.3287,94.8371,95.3287,8012.0
2023-09-27 13:00:00,96.99,97.03,96.45,96.5,4634.0,95.3582,95.3975,94.8273,94.8764,4634.0
2023-09-27 13:30:00,96.49,96.87,96.3,96.86,36927.0,94.8666,95.2402,94.6798,95.2304,36927.0
2023-09-27 14:00:00,96.83,96.85,96.45,96.71,5536.0,95.2009,95.2205,94.8273,95.0829,5536.0
2023-09-27 14:30:00,96.88,97.17,96.82,97.06,7551.0,95.25,95.5352,95.191,95.427,7551.0
2023-09-27 15:00:00,97.02,97.39,96.96,97.21,6687.0,95.3877,95.7515,95.3287,95.5745,6687.0
2023-09-27 15:30:00,97.16,97.21,96.65,96.87,59591.0,95.5253,95.5745,95.0239,95.2402,59591.0
2023-09-28 09:30:00,96.65,97.6,96.65,97.42,5855.0,95.0239,95.9579,95.0239,95.781,5855.0
2023-09-28 10:00:00,97.49,97.93,97.34,97.76,8529.0,95.8498,96.2824,95.7023,96.1152,8529.0
2023-09-28 10:30:00,97.44,98.59,97.41,98.58,14879.0,95.8006,96.9313,95.7711,96.9214,14879.0
2023-09-28 11:00:00,98.44,99.15,98.43,99.13,25502.0,96.7838,97.4818,96.774,97.4622,25502.0
2023-09-28 11:30:00,99.2,99.45,99.14,99.45,15103.0,97.531,97.7768,97.472,97.7768,15103.0
2023-09-28 12:00:00,99.36,99.74,99.25,99.73,13031.0,97.6883,98.0619,97.5802,98.0521,13031.0
2023-09-28 12:30:00,99.76,99.79,99.35,99.51,10357.0,98.0816,98.1111,97.6785,97.8358,10357.0
2023-09-28 13:00:00,99.46,99.55,99.31,99.41,21562.0,97.7866,97.8751,97.6392,97.7375,21562.0
2023-09-28 13:30:00,99.41,99.41,99.02,99.11,16985.0,97.7375,97.7375,97.354,97.4425,16985.0
2023-09-28 14:00:00,99.08,99.27,99.02,99.22,12695.0,97.413,97.5998,97.354,97.5507,12695.0
2023-09-28 14:30:00,99.18,99.21,98.82,99.04,14458.0,97.5113,97.5408,97.1574,97.3737,14458.0
2023-09-28 15:00:00,99.11,99.51,99.09,99.37,18710.0,97.4425,97.8358,97.4229,97.6981,18710.0
2023-09-28 15:30:00,99.37,99.37,98.65,98.84,67963.0,97.6981,97.6981,96.9903,97.1771,67963.0
2023-09-29 09:30:00,99.67,99.67,98.81,99.49,5035.0,97.9931,97.9931,97.1476,97.8161,5035.0
2023-09-29 10:00:00,99.43,99.59,98.58,98.8,12425.0,97.7571,97.9144,96.9214,97.1377,12425.0
2023-09-29 10:30:00,98.86,99.24,98.83,98.99,16916.0,97.1967,97.5703,97.1672,97.3245,16916.0
2023-09-29 11:00:00,98.95,99.21,98.68,98.91,12899.0,97.2852,97.5408,97.0198,97.2459,12899.0
2023-09-29 11:30:00,98.84,98.84,98.53,98.66,2787.0,97.1771,97.1771,96.8723,97.0001,2787.0
2023-09-29 12:00:00,98.5,98.84,98.39,98.69,5445.0,96.8428,97.1771,96.7346,97.0296,5445.0
2023-09-29 12:30:00,98.68,98.68,98.26,98.33,3562.0,97.0198,97.0198,96.6068,96.6756,3562.0
2023-09-29 13:00:00,98.31,98.31,97.78,97.96,4393.0,96.656,96.656,96.1349,96.3119,4393.0
2023-09-29 13:30:00,97.92,97.93,97.65,97.65,5123.0,96.2725,96.2824,96.0071,96.0071,5123.0
2023-09-29 14:00:00,97.86,97.86,97.57,97.71,6329.0,96.2136,96.2136,95.9284,96.0661,6329.0
2023-09-29 14:30:00,97.7,98.03,97.62,98.02,4516.0,96.0562,96.3807,95.9776,96.3709,4516.0
2023-09-29 15:00:00,98.13,98.14,97.75,97.82,6013.0,96.479,96.4888,96.1054,96.1742,6013.0
2023-09-29 15:30:00,97.84,98.11,97.6,97.92,49261.0,96.1939,96.4593,95.9579,96.2725,49261.0
2023-10-02 09:30:00,97.73,97.92,96.91,97.67,3980.0,96.0857,96.2725,95.2795,96.0267,3980.0
2023-10-02 10:00:00,97.63,98.09,97.59,97.81,8443.0,95.9874,96.4397,95.9481,96.1644,8443.0
2023-10-02 10:30:00,97.57,97.82,97.24,97.32,3840.0,95.9284,96.1742,95.604,95.6826,3840.0
2023-10-02 11:00:00,97.52,97.73,97.42,97.67,6408.0,95.8793,96.0857,95.781,96.0267,6408.0
2023-10-02 11:30:00,97.72,97.72,96.96,96.97,7866.0,96.0759,96.0759,95.3287,95.3385,7866.0
2023-10-02 12:00:00,97.05,97.07,96.78,97.06,4035.0,95.4172,95.4368,95.1517,95.427,4035.0
2023-10-02 12:30:00,97.08,97.15,96.54,96.63,3396.0,95.4467,95.5155,94.9158,95.0042,3396.0
2023-10-02 13:00:00,96.69,96.99,96.58,96.99,5028.0,95.0632,95.3582,94.9551,95.3582,5028.0
2023-10-02 13:30:00,96.89,96.99,96.6,96.64,15299.0,95.2599,95.3582,94.9748,95.0141,15299.0
2023-10-02 14:00:00,96.49,96.86,96.38,96.38,8252.0,94.8666,95.2304,94.7585,94.7585,8252.0
2023-10-02 14:30:00,96.47,96.55,96.4,96.44,4511.0,94.8469,94.9256,94.7781,94.8174,4511.0
2023-10-02 15:00:00,96.4,96.45,96.16,96.35,8895.0,94.7781,94.8273,94.5422,94.729,8895.0
2023-10-02 15:30:00,96.28,96.73,96.26,96.68,43737.0,94.6601,95.1026,94.6405,95.0534,43737.0
2023-10-03 09:30:00,96.11,96.8,96.11,96.8,3126.0,94.493,95.1714,94.493,95.1714,3126.0
2023-10-03 10:00:00,96.52,96.52,95.9,95.95,6838.0,94.8961,94.8961,94.2865,94.3357,6838.0
2023-10-03 10:30:00,95.98,95.99,95.54,95.55,2900.0,94.3652,94.375,93.9326,93.9424,2900.0
2023-10-03 11:00:00,95.45,95.54,95.27,95.31,6882.0,93.8441,93.9326,93.6671,93.7065,6882.0
2023-10-03 11:30:00,95.3,95.3,95.05,95.15,4600.0,93.6966,93.6966,93.4508,93.5491,4600.0
2023-10-03 12:00:00,95.3,95.93,95.3,95.88,4687.0,93.6966,94.316,93.6966,94.2669,4687.0
2023-10-03 12:30:00,95.84,95.93,95.63,95.76,2124.0,94.2275,94.316,94.0211,94.1489,2124.0
2023-10-03 13:00:00,95.76,95.76,95.41,95.6,6573.0,94.1489,94.1489,93.8048,93.9916,6573.0
2023-10-03 13:30:00,95.66,95.67,95.36,95.48,5168.0,94.0506,94.0604,93.7556,93.8736,5168.0
2023-10-03 14:00:00,95.48,95.61,95.28,95.33,7032.0,93.8736,94.0014,93.677,93.7261,7032.0
2023-10-03 14:30:00,95.35,95.78,95.35,95.67,4326.0,93.7458,94.1685,93.7458,94.0604,4326.0
2023-10-03 15:00:00,95.65,95.79,95.57,95.72,7467.0,94.0407,94.1784,93.9621,94.1096,7467.0
2023-10-03 15:30:00,95.68,95.97,95.58,95.84,27681.0,94.0702,94.3553,93.9719,94.2275,27681.0
2023-10-04 09:30:00,95.74,96.25,95.7,95.97,4045.0,94.1292,94.6306,94.0899,94.3553,4045.0
2023-10-04 10:00:00,95.84,95.87,95.15,95.15,10711.0,94.2275,94.257,93.5491,93.5491,10711.0
2023-10-04 10:30:00,95.07,95.38,94.81,95.08,8157.0,93.4705,93.7753,93.2149,93.4803,8157.0
2023-10-04 11:00:00,95.0,95.74,94.99,95.68,5881.0,93.4017,94.1292,93.3918,94.0702,5881.0
2023-10-04 11:30:00,95.61,96.15,95.48,96.13,4689.0,94.0014,94.5323,93.8736,94.5127,4689.0
2023-10-04 12:00:00,96.18,96.72,96.1,96.62,12306.0,94.5618,95.0927,94.4832,94.9944,12306.0
2023-10-04 12:30:00,96.71,96.8,96.5,96.57,4728.0,95.0829,95.1714,94.8764,94.9453,4728.0
2023-10-04 13:00:00,96.6,96.61,96.29,96.37,3433.0,94.9748,94.9846,94.67,94.7486,3433.0
2023-10-04 13:30:00,96.26,96.51,96.22,96.28,4352.0,94.6405,94.8863,94.6011,94.6601,4352.0
2023-10-04 14:00:00,96.15,96.38,96.02,96.12,3383.0,94.5323,94.7585,94.4045,94.5028,3383.0
2023-10-04 14:30:00,96.16,96.29,96.07,96.29,4888.0,94.5422,94.67,94.4537,94.67,4888.0
2023-10-04 15:00:00,96.29,96.5,96.2,96.39,7381.0,94.67,94.8764,94.5815,94.7683,7381.0
2023-10-04 15:30:00,96.4,96.68,96.24,96.33,31179.0,94.7781,95.0534,94.6208,94.7093,31179.0
2023-10-05 09:30:00,98.22,98.84,96.93,98.04,41678.0,96.5675,97.1771,95.2992,96.3905,41678.0
2023-10-05 10:00:00,97.84,97.96,96.9,97.07,11237.0,96.1939,96.3119,95.2697,95.4368,11237.0
2023-10-05 10:30:00,97.03,97.03,96.47,96.47,5137.0,95.3975,95.3975,94.8469,94.8469,5137.0
2023-10-05 11:00:00,96.52,96.62,96.28,96.45,5412.0,94.8961,94.9944,94.6601,94.8273,5412.0
2023-10-05 11:30:00,96.53,96.63,96.22,96.32,10227.0,94.9059,95.0042,94.6011,94.6995,10227.0
2023-10-05 12:00:00,96.27,96.54,96.22,96.54,7947.0,94.6503,94.9158,94.6011,94.9158,7947.0
2023-10-05 12:30:00,96.54,96.58,96.21,96.25,7048.0,94.9158,94.9551,94.5913,94.6306,7048.0
2023-10-05 13:00:00,96.31,96.53,96.16,96.46,10812.0,94.6896,94.9059,94.5422,94.8371,10812.0
2023-10-05 13:30:00,96.47,96.94,96.41,96.83,23140.0,94.8469,95.309,94.7879,95.2009,23140.0
2023-10-05 14:00:00,96.84,96.93,96.62,96.67,6695.0,95.2107,95.2992,94.9944,95.0436,6695.0
2023-10-05 14:30:00,96.72,96.95,96.71,96.89,13555.0,95.0927,95.3189,95.0829,95.2599,13555.0
2023-10-05 15:00:00,96.91,97.06,96.75,97.06,12806.0,95.2795,95.427,95.1222,95.427,12806.0
2023-10-05 15:30:00,97.09,97.09,96.41,96.42,80394.0,95.4565,95.4565,94.7879,94.7978,80394.0
2023-10-06 09:30:00,96.12,96.77,96.12,96.59,8586.0,94.5028,95.1419,94.5028,94.9649,8586.0
2023-10-06 10:00:00,96.6,96.62,96.02,96.62,6186.0,94.9748,94.9944,94.4045,94.9944,6186.0
2023-10-06 10:30:00,96.75,97.0,96.5,96.68,5962.0,95.1222,95.368,94.8764,95.0534,5962.0
2023-10-06 11:00:00,96.59,96.9,96.59,96.9,6425.0,94.9649,95.2697,94.9649,95.2697,6425.0
2023-10-06 11:30:00,96.88,97.96,96.88,97.86,9214.0,95.25,96.3119,95.25,96.2136,9214.0
2023-10-06 12:00:00,97.92,97.92,97.57,97.58,9619.0,96.2725,96.2725,95.9284,95.9383,9619.0
2023-10-06 12:30:00,97.59,97.74,97.53,97.61,9000.0,95.9481,96.0956,95.8891,95.9678,9000.0
2023-10-06 13:00:00,97.59,98.03,97.59,97.95,7334.0,95.9481,96.3807,95.9481,96.302,7334.0
2023-10-06 13:30:00,98.01,98.17,97.95,98.07,5446.0,96.361,96.5183,96.302,96.42,5446.0
2023-10-06 14:00:00,98.07,98.37,97.94,98.33,8020.0,96.42,96.715,96.2922,96.6756,8020.0
2023-10-06 14:30:00,98.31,98.74,98.31,98.56,25128.0,96.656,97.0787,96.656,96.9018,25128.0
2023-10-06 15:00:00,98.49,98.49,98.14,98.24,8877.0,96.833,96.833,96.4888,96.5872,8877.0
2023-10-06 15:30:00,98.31,98.36,97.88,98.02,85168.0,96.656,96.7051,96.2332,96.3709,85168.0
2023-10-09 09:30:00,97.87,98.07,97.45,97.85,18912.0,96.2234,96.42,95.8104,96.2037,18912.0
2023-10-09 10:00:00,97.71,98.27,97.61,98.14,14308.0,96.0661,96.6167,95.9678,96.4888,14308.0
2023-10-09 10:30:00,98.2,98.24,97.78,98.06,7306.0,96.5478,96.5872,96.1349,96.4102,7306.0
2023-10-09 11:00:00,97.95,98.1,97.82,98.08,6575.0,96.302,96.4495,96.1742,96.4299,6575.0
2023-10-09 11:30:00,98.08,98.18,97.84,98.18,5826.0,96.4299,96.5282,96.1939,96.5282,5826.0
2023-10-09 12:00:00,98.06,98.61,98.01,98.36,14456.0,96.4102,96.9509,96.361,96.7051,14456.0
2023-10-09 12:30:00,98.36,98.46,98.24,98.41,5003.0,96.7051,96.8035,96.5872,96.7543,5003.0
2023-10-09 13:00:00,98.42,98.46,98.21,98.46,5291.0,96.7641,96.8035,96.5577,96.8035,5291.0
2023-10-09 13:30:00,98.46,99.26,98.45,99.17,11197.0,96.8035,97.59,96.7936,97.5015,11197.0
2023-10-09 14:00:00,99.09,99.3,99.07,99.25,9549.0,97.4229,97.6293,97.4032,97.5802,9549.0
2023-10-09 14:30:00,99.22,99.48,99.22,99.33,11371.0,97.5507,97.8063,97.5507,97.6588,11371.0
2023-10-09 15:00:00,99.34,99.43,99.15,99.39,14411.0,97.6687,97.7571,97.4818,97.7178,14411.0
2023-10-09 15:30:00,99.42,99.42,99.03,99.13,46343.0,97.7473,97.7473,97.3639,97.4622,46343.0
2023-10-10 09:30:00,99.26,99.75,99.16,99.65,8648.0,97.59,98.0718,97.4917,97.9734,8648.0
2023-10-10 10:00:00,99.95,100.26,99.8,100.19,6494.0,98.2684,98.5732,98.1209,98.5044,6494.0
2023-10-10 10:30:00,100.2,100.41,100.0,100.18,3345.0,98.5142,98.7206,98.3175,98.4945,3345.0
2023-10-10 11:00:00,100.17,100.58,100.17,100.52,6001.0,98.4847,98.8878,98.4847,98.8288,6001.0
2023-10-10 11:30:00,100.56,100.84,100.43,100.79,7512.0,98.8681,99.1434,98.7403,99.0943,7512.0
2023-10-10 12:00:00,100.78,100.78,100.4,100.45,16322.0,99.0844,99.0844,98.7108,98.76,16322.0
2023-10-10 12:30:00,100.47,100.47,100.29,100.42,8084.0,98.7796,98.7796,98.6027,98.7305,8084.0
2023-10-10 13:00:00,100.41,100.42,99.81,99.99,16908.0,98.7206,98.7305,98.1307,98.3077,16908.0
2023-10-10 13:30:00,99.95,100.1,99.87,100.1,11917.0,98.2684,98.4159,98.1897,98.4159,11917.0
2023-10-10 14:00:00,100.1,100.19,99.8,99.92,14761.0,98.4159,98.5044,98.1209,98.2389,14761.0
2023-10-10 14:30:00,99.88,100.07,99.71,99.71,5783.0,98.1996,98.3864,98.0324,98.0324,5783.0
2023-10-10 15:00:00,99.72,99.79,99.51,99.58,7040.0,98.0423,98.1111,97.8358,97.9046,7040.0
2023-10-10 15:30:00,99.59,99.63,99.24,99.41,38330.0,97.9144,97.9538,97.5703,97.7375,38330.0
2023-10-11 09:30:00,99.49,100.56,99.49,100.18,7297.0,97.8161,98.8681,97.8161,98.4945,7297.0
2023-10-11 10:00:00,100.18,100.56,100.04,100.4,9143.0,98.4945,98.8681,98.3569,98.7108,9143.0
2023-10-11 10:30:00,100.47,100.8,100.34,100.78,8443.0,98.7796,99.1041,98.6518,99.0844,8443.0
2023-10-11 11:00:00,100.81,100.9,100.51,100.61,3771.0,99.1139,99.2024,98.819,98.9173,3771.0
2023-10-11 11:30:00,100.66,100.88,100.49,100.66,4327.0,98.9664,99.1827,98.7993,98.9664,4327.0
2023-10-11 12:00:00,100.66,100.69,100.05,100.05,8752.0,98.9664,98.9959,98.3667,98.3667,8752.0
2023-10-11 12:30:00,100.06,100.18,99.9,99.99,4988.0,98.3765,98.4945,98.2192,98.3077,4988.0
2023-10-11 13:00:00,100.0,100.27,99.99,100.25,4118.0,98.3175,98.583,98.3077,98.5633,4118.0
2023-10-11 13:30:00,100.2,100.36,100.08,100.31,3497.0,98.5142,98.6715,98.3962,98.6223,3497.0
2023-10-11 14:00:00,100.31,100.63,100.29,100.52,3584.0,98.6223,98.9369,98.6027,98.8288,3584.0
2023-10-11 14:30:00,100.55,100.87,100.54,100.69,14339.0,98.8583,99.1729,98.8485,98.9959,14339.0
2023-10-11 15:00:00,100.72,100.9,100.66,100.9,11057.0,99.0254,99.2024,98.9664,99.2024,11057.0
2023-10-11 15:30:00,100.84,101.1,100.79,101.05,39347.0,99.1434,99.399,99.0943,99.3499,39347.0
2023-10-12 09:30:00,101.15,101.15,100.15,100.15,6771.0,99.4482,99.4482,98.465,98.465,6771.0
2023-10-12 10:00:00,100.2,101.14,100.02,101.08,7937.0,98.5142,99.4384,98.3372,99.3794,7937.0
2023-10-12 10:30:00,101.15,101.36,100.8,100.8,7730.0,99.4482,99.6547,99.1041,99.1041,7730.0
2023-10-12 11:00:00,100.71,101.08,100.63,101.07,3940.0,99.0156,99.3794,98.9369,99.3695,3940.0
2023-10-12 11:30:00,101.07,101.12,100.87,100.92,6592.0,99.3695,99.4187,99.1729,99.2221,6592.0
2023-10-12 12:00:00,100.96,101.16,100.86,101.16,4451.0,99.2614,99.458,99.1631,99.458,4451.0
2023-10-12 12:30:00,101.2,101.31,101.07,101.12,3599.0,99.4974,99.6055,99.3695,99.4187,3599.0
2023-10-12 13:00:00,100.87,100.87,100.15,100.15,4223.0,99.1729,99.1729,98.465,98.465,4223.0
2023-10-12 13:30:00,100.15,100.23,99.8,100.03,16852.0,98.465,98.5437,98.1209,98.347,16852.0
2023-10-12 14:00:00,100.06,100.22,99.61,100.05,15568.0,98.3765,98.5338,97.9341,98.3667,15568.0
2023-10-12 14:30:00,100.07,100.5,100.07,100.38,6473.0,98.3864,98.8091,98.3864,98.6912,6473.0
2023-10-12 15:00:00,100.43,100.69,100.43,100.69,7529.0,98.7403,98.9959,98.7403,98.9959,7529.0
2023-10-12 15:30:00,100.73,100.77,100.26,100.29,35918.0,99.0353,99.0746,98.5732,98.6027,35918.0
2023-10-13 09:30:00,100.32,100.56,100.2,100.2,6528.0,98.6322,98.8681,98.5142,98.5142,6528.0
2023-10-13 10:00:00,99.91,100.06,99.08,99.29,35527.0,98.2291,98.3765,97.413,97.6195,35527.0
2023-10-13 10:30:00,99.29,99.71,98.72,98.78,5111.0,97.6195,98.0324,97.0591,97.1181,5111.0
2023-10-13 11:00:00,98.8,99.03,98.35,98.77,31877.0,97.1377,97.3639,96.6953,97.1082,31877.0
2023-10-13 11:30:00,98.76,98.77,97.83,97.95,9262.0,97.0984,97.1082,96.1841,96.302,9262.0
2023-10-13 12:00:00,97.91,98.49,97.91,98.48,3416.0,96.2627,96.833,96.2627,96.8231,3416.0
2023-10-13 12:30:00,98.47,98.65,98.31,98.61,9133.0,96.8133,96.9903,96.656,96.9509,9133.0
2023-10-13 13:00:00,98.66,98.66,97.87,97.87,9836.0,97.0001,97.0001,96.2234,96.2234,9836.0
2023-10-13 13:30:00,97.87,98.45,97.66,98.14,9850.0,96.2234,96.7936,96.0169,96.4888,9850.0
2023-10-13 14:00:00,98.09,98.22,97.91,98.06,4567.0,96.4397,96.5675,96.2627,96.4102,4567.0
2023-10-13 14:30:00,98.16,98.23,97.95,98.11,5125.0,96.5085,96.5773,96.302,96.4593,5125.0
2023-10-13 15:00:00,98.16,98.26,98.0,98.2,8306.0,96.5085,96.6068,96.3512,96.5478,8306.0
2023-10-13 15:30:00,98.25,98.64,98.22,98.48,65192.0,96.597,96.9804,96.5675,96.8231,65192.0
2023-10-16 09:30:00,99.29,100.1,98.89,99.83,14386.0,97.6195,98.4159,97.2262,98.1504,14386.0
2023-10-16 10:00:00,99.81,100.22,99.53,100.22,7580.0,98.1307,98.5338,97.8555,98.5338,7580.0
2023-10-16 10:30:00,100.17,100.6,100.02,100.14,18404.0,98.4847,98.9075,98.3372,98.4552,18404.0
2023-10-16 11:00:00,100.27,100.28,99.79,99.79,5571.0,98.583,98.5928,98.1111,98.1111,5571.0
2023-10-16 11:30:00,99.76,99.76,99.4,99.48,5729.0,98.0816,98.0816,97.7276,97.8063,5729.0
2023-10-16 12:00:00,99.51,99.55,99.26,99.28,4995.0,97.8358,97.8751,97.59,97.6097,4995.0
2023-10-16 12:30:00,99.32,99.39,99.21,99.29,6009.0,97.649,97.7178,97.5408,97.6195,6009.0
2023-10-16 13:00:00,99.35,99.65,98.85,99.02,22114.0,97.6785,97.9734,97.1869,97.354,22114.0
2023-10-16 13:30:00,99.17,99.37,99.16,99.26,4077.0,97.5015,97.6981,97.4917,97.59,4077.0
2023-10-16 14:00:00,99.29,99.29,99.07,99.15,4046.0,97.6195,97.6195,97.4032,97.4818,4046.0
2023-10-16 14:30:00,99.14,99.34,99.13,99.3,13348.0,97.472,97.6687,97.4622,97.6293,13348.0
2023-10-16 15:00:00,99.25,99.64,99.24,99.64,8363.0,97.5802,97.9636,97.5703,97.9636,8363.0
2023-10-16 15:30:00,99.65,99.79,99.5,99.65,36401.0,97.9734,98.1111,97.826,97.9734,36401.0
2023-10-17 09:30:00,98.93,100.11,98.93,100.07,6427.0,97.2655,98.4257,97.2655,98.3864,6427.0
2023-10-17 10:00:00,100.24,100.96,100.17,100.79,7311.0,98.5535,99.2614,98.4847,99.0943,7311.0
2023-10-17 10:30:00,100.79,101.27,100.68,100.93,22484.0,99.0943,99.5662,98.9861,99.2319,22484.0
2023-10-17 11:00:00,100.95,101.09,100.77,101.09,15228.0,99.2516,99.3892,99.0746,99.3892,15228.0
2023-10-17 11:30:00,101.15,101.66,101.08,101.44,4461.0,99.4482,99.9496,99.3794,99.7333,4461.0
2023-10-17 12:00:00,101.44,101.88,101.4,101.79,8053.0,99.7333,100.1659,99.694,100.0774,8053.0
2023-10-17 12:30:00,101.8,101.8,100.5,100.89,339828.0,100.0873,100.0873,98.8091,99.1926,339828.0
2023-10-17 13:00:00,100.9,101.32,100.84,101.0,6478.0,99.2024,99.6153,99.1434,99.3007,6478.0
2023-10-17 13:30:00,100.97,101.23,100.82,100.95,6800.0,99.2712,99.5269,99.1238,99.2516,6800.0
2023-10-17 14:00:00,100.89,100.99,100.86,100.93,6353.0,99.1926,99.2909,99.1631,99.2319,6353.0
2023-10-17 14:30:00,100.94,101.02,100.59,100.81,12786.0,99.2417,99.3204,98.8976,99.1139,12786.0
2023-10-17 15:00:00,100.78,100.94,100.69,100.88,8703.0,99.0844,99.2417,98.9959,99.1827,8703.0
2023-10-17 15:30:00,100.91,100.91,100.43,100.46,63802.0,99.2122,99.2122,98.7403,98.7698,63802.0
2023-10-18 09:30:00,99.3,99.77,96.48,97.27,27323.0,97.6293,98.0914,94.8568,95.6335,27323.0
2023-10-18 10:00:00,97.3,97.61,96.82,97.12,13175.0,95.663,95.9678,95.191,95.486,13175.0
2023-10-18 10:30:00,97.06,97.23,96.56,96.86,49659.0,95.427,95.5942,94.9354,95.2304,49659.0
2023-10-18 11:00:00,96.92,97.25,96.73,97.09,14893.0,95.2894,95.6138,95.1026,95.4565,14893.0
2023-10-18 11:30:00,97.08,97.32,96.97,97.18,5720.0,95.4467,95.6826,95.3385,95.545,5720.0
2023-10-18 12:00:00,97.17,97.37,96.73,96.78,3161.0,95.5352,95.7318,95.1026,95.1517,3161.0
2023-10-18 12:30:00,96.73,96.81,96.63,96.66,10014.0,95.1026,95.1812,95.0042,95.0337,10014.0
2023-10-18 13:00:00,96.65,97.25,96.52,97.19,9909.0,95.0239,95.6138,94.8961,95.5548,9909.0
2023-10-18 13:30:00,97.09,97.09,96.69,96.89,8031.0,95.4565,95.4565,95.0632,95.2599,8031.0
2023-10-18 14:00:00,96.89,97.01,96.62,96.66,13673.0,95.2599,95.3779,94.9944,95.0337,13673.0
2023-10-18 14:30:00,96.66,96.76,96.33,96.43,8689.0,95.0337,95.1321,94.7093,94.8076,8689.0
2023-10-18 15:00:00,96.25,96.26,95.8,95.86,7351.0,94.6306,94.6405,94.1882,94.2472,7351.0
2023-10-18 15:30:00,95.9,96.01,95.42,95.51,66889.0,94.2865,94.3947,93.8146,93.9031,66889.0
2023-10-19 09:30:00,94.94,95.53,94.94,95.42,14796.0,93.3427,93.9228,93.3427,93.8146,14796.0
2023-10-19 10:00:00,95.45,96.52,95.45,96.0,20646.0,93.8441,94.8961,93.8441,94.3848,20646.0
2023-10-19 10:30:00,95.91,96.26,95.45,95.45,8131.0,94.2964,94.6405,93.8441,93.8441,8131.0
2023-10-19 11:00:00,95.55,96.23,95.55,96.04,6908.0,93.9424,94.611,93.9424,94.4242,6908.0
2023-10-19 11:30:00,96.05,96.33,95.91,95.98,5814.0,94.434,94.7093,94.2964,94.3652,5814.0
2023-10-19 12:00:00,95.95,96.83,95.74,96.16,11089.0,94.3357,95.2009,94.1292,94.5422,11089.0
2023-10-19 12:30:00,96.07,96.63,95.37,96.28,14829.0,94.4537,95.0042,93.7654,94.6601,14829.0
2023-10-19 13:00:00,96.34,96.53,95.97,96.06,7410.0,94.7191,94.9059,94.3553,94.4438,7410.0
2023-10-19 13:30:00,96.13,96.2,95.5,95.64,6376.0,94.5127,94.5815,93.8933,94.0309,6376.0
2023-10-19 14:00:00,95.61,95.77,95.48,95.63,12075.0,94.0014,94.1587,93.8736,94.0211,12075.0
2023-10-19 14:30:00,95.58,95.58,94.98,95.07,19389.0,93.9719,93.9719,93.382,93.4705,19389.0
2023-10-19 15:00:00,95.05,95.05,94.46,94.58,22741.0,93.4508,93.4508,92.8708,92.9887,22741.0
2023-10-19 15:30:00,94.58,94.8,94.24,94.53,88335.0,92.9887,93.205,92.6545,92.9396,88335.0
2023-10-20 09:30:00,94.86,95.62,94.68,95.05,17753.0,93.264,94.0112,93.0871,93.4508,17753.0
2023-10-20 10:00:00,94.84,95.49,94.73,94.73,53926.0,93.2444,93.8834,93.1362,93.1362,53926.0
2023-10-20 10:30:00,94.76,95.23,94.5,94.59,28010.0,93.1657,93.6278,92.9101,92.9986,28010.0
2023-10-20 11:00:00,94.59,94.69,94.27,94.53,25543.0,92.9986,93.0969,92.684,92.9396,25543.0
2023-10-20 11:30:00,94.44,94.94,94.17,94.84,5022.0,92.8511,93.3427,92.5856,93.2444,5022.0
2023-10-20 12:00:00,94.73,94.93,94.49,94.89,6058.0,93.1362,93.3328,92.9003,93.2935,6058.0
2023-10-20 12:30:00,94.76,95.4,94.73,95.4,17579.0,93.1657,93.7949,93.1362,93.7949,17579.0
2023-10-20 13:00:00,95.39,95.84,95.17,95.82,38430.0,93.7851,94.2275,93.5688,94.2079,38430.0
2023-10-20 13:30:00,95.77,95.84,95.48,95.72,10485.0,94.1587,94.2275,93.8736,94.1096,10485.0
2023-10-20 14:00:00,95.69,95.7,95.11,95.28,33909.0,94.0801,94.0899,93.5098,93.677,33909.0
2023-10-20 14:30:00,95.2,95.52,95.09,95.45,7896.0,93.5983,93.9129,93.4902,93.8441,7896.0
2023-10-20 15:00:00,95.37,95.45,95.17,95.27,39656.0,93.7654,93.8441,93.5688,93.6671,39656.0
2023-10-20 15:30:00,95.32,95.39,94.91,95.07,60223.0,93.7163,93.7851,93.3132,93.4705,60223.0
2023-10-23 09:30:00,94.86,95.3,94.54,94.74,9040.0,93.264,93.6966,92.9494,93.146,9040.0
2023-10-23 10:00:00,94.9,95.1,94.47,95.0,11416.0,93.3034,93.5,92.8806,93.4017,11416.0
2023-10-23 10:30:00,94.98,95.01,94.29,94.49,12033.0,93.382,93.4115,92.7036,92.9003,12033.0
2023-10-23 11:00:00,94.52,94.91,94.23,94.75,5879.0,92.9297,93.3132,92.6446,93.1559,5879.0
2023-10-23 11:30:00,94.76,95.09,94.74,95.02,9819.0,93.1657,93.4902,93.146,93.4213,9819.0
2023-10-23 12:00:00,94.97,94.97,94.5,94.73,6969.0,93.3722,93.3722,92.9101,93.1362,6969.0
2023-10-23 12:30:00,94.65,94.98,94.58,94.94,6994.0,93.0576,93.382,92.9887,93.3427,6994.0
2023-10-23 13:00:00,94.97,94.97,94.5,94.62,5432.0,93.3722,93.3722,92.9101,93.0281,5432.0
2023-10-23 13:30:00,94.56,94.66,94.2,94.28,7129.0,92.9691,93.0674,92.6151,92.6938,7129.0
2023-10-23 14:00:00,94.15,94.24,93.74,93.85,6440.0,92.566,92.6545,92.1629,92.271,6440.0
2023-10-23 14:30:00,93.89,94.17,93.84,93.91,7343.0,92.3103,92.5856,92.2612,92.33,7343.0
2023-10-23 15:00:00,93.89,93.91,93.24,93.25,10598.0,92.3103,92.33,91.6713,91.6811,10598.0
2023-10-23 15:30:00,93.24,93.71,93.16,93.45,70905.0,91.6713,92.1334,91.5926,91.8777,70905.0
2023-10-24 09:30:00,94.37,95.1,93.16,93.36,10527.0,92.7823,93.5,91.5926,91.7893,10527.0
2023-10-24 10:00:00,93.36,94.24,93.21,94.2,11033.0,91.7893,92.6545,91.6418,92.6151,11033.0
2023-10-24 10:30:00,94.22,94.53,94.17,94.45,8606.0,92.6348,92.9396,92.5856,92.8609,8606.0
2023-10-24 11:00:00,94.31,94.49,94.04,94.06,12817.0,92.7233,92.9003,92.4578,92.4775,12817.0
2023-10-24 11:30:00,94.03,94.11,93.49,93.78,1714.0,92.448,92.5266,91.9171,92.2022,1714.0
2023-10-24 12:00:00,94.05,94.21,93.8,94.08,2531.0,92.4677,92.625,92.2219,92.4971,2531.0
2023-10-24 12:30:00,93.93,94.04,93.88,94.04,2900.0,92.3497,92.4578,92.3005,92.4578,2900.0
2023-10-24 13:00:00,94.1,94.1,93.68,93.82,7394.0,92.5168,92.5168,92.1039,92.2415,7394.0
2023-10-24 13:30:00,93.8,93.93,93.72,93.78,5871.0,92.2219,92.3497,92.1432,92.2022,5871.0
2023-10-24 14:00:00,93.88,94.09,93.85,94.02,11242.0,92.3005,92.507,92.271,92.4382,11242.0
2023-10-24 14:30:00,94.1,94.28,94.04,94.15,7455.0,92.5168,92.6938,92.4578,92.566,7455.0
2023-10-24 15:00:00,94.15,94.53,94.15,94.46,9069.0,92.566,92.9396,92.566,92.8708,9069.0
2023-10-24 15:30:00,94.49,94.5,94.2,94.21,68080.0,92.9003,92.9101,92.6151,92.625,68080.0
2023-10-25 09:30:00,93.73,93.73,92.93,93.0,12223.0,92.153,92.153,91.3665,91.4353,12223.0
2023-10-25 10:00:00,93.03,93.32,92.73,93.21,11322.0,91.4648,91.7499,91.1699,91.6418,11322.0
2023-10-25 10:30:00,93.31,93.59,93.24,93.43,4684.0,91.7401,92.0154,91.6713,91.8581,4684.0
2023-10-25 11:00:00,93.62,93.73,93.37,93.67,6829.0,92.0449,92.153,91.7991,92.094,6829.0
2023-10-25 11:30:00,93.64,93.64,93.11,93.15,4591.0,92.0646,92.0646,91.5435,91.5828,4591.0
2023-10-25 12:00:00,93.14,93.24,93.03,93.03,7364.0,91.573,91.6713,91.4648,91.4648,7364.0
2023-10-25 12:30:00,93.1,93.17,92.81,92.86,4786.0,91.5336,91.6025,91.2485,91.2977,4786.0
2023-10-25 13:00:00,92.89,92.89,92.66,92.88,4188.0,91.3272,91.3272,91.101,91.3173,4188.0
2023-10-25 13:30:00,92.76,92.88,92.6,92.79,10245.0,91.1994,91.3173,91.042,91.2289,10245.0
2023-10-25 14:00:00,92.76,93.0,92.67,92.88,5967.0,91.1994,91.4353,91.1109,91.3173,5967.0
2023-10-25 14:30:00,92.9,92.94,92.79,92.79,2933.0,91.337,91.3763,91.2289,91.2289,2933.0
2023-10-25 15:00:00,92.75,92.95,92.74,92.89,13988.0,91.1895,91.3862,91.1797,91.3272,13988.0
2023-10-25 15:30:00,92.94,92.94,92.4,92.55,60337.0,91.3763,91.3763,90.8454,90.9929,60337.0
2023-10-26 09:30:00,92.94,93.68,92.94,93.46,8161.0,91.3763,92.1039,91.3763,91.8876,8161.0
2023-10-26 10:00:00,93.3,93.72,93.12,93.72,6774.0,91.7303,92.1432,91.5533,92.1432,6774.0
2023-10-26 10:30:00,93.63,94.41,93.26,94.12,8955.0,92.0547,92.8216,91.6909,92.5365,8955.0
2023-10-26 11:00:00,94.19,94.25,93.85,94.15,9825.0,92.6053,92.6643,92.271,92.566,9825.0
2023-10-26 11:30:00,94.25,94.25,93.52,93.69,7280.0,92.6643,92.6643,91.9466,92.1137,7280.0
2023-10-26 12:00:00,93.6,93.61,93.16,93.27,19603.0,92.0252,92.0351,91.5926,91.7008,19603.0
2023-10-26 12:30:00,93.35,93.52,93.14,93.34,17872.0,91.7794,91.9466,91.573,91.7696,17872.0
2023-10-26 13:00:00,93.3,93.57,93.26,93.34,18171.0,91.7303,91.9957,91.6909,91.7696,18171.0
2023-10-26 13:30:00,93.33,93.69,93.26,93.69,13468.0,91.7598,92.1137,91.6909,92.1137,13468.0
2023-10-26 14:00:00,93.74,94.06,93.67,94.06,5793.0,92.1629,92.4775,92.094,92.4775,5793.0
2023-10-26 14:30:00,94.06,94.27,93.86,94.13,7474.0,92.4775,92.684,92.2808,92.5463,7474.0
2023-10-26 15:00:00,94.2,94.25,93.8,93.8,8758.0,92.6151,92.6643,92.2219,92.2219,8758.0
2023-10-26 15:30:00,93.75,93.79,93.27,93.29,88000.0,92.1727,92.212,91.7008,91.7204,88000.0
2023-10-27 09:30:00,93.25,93.74,92.63,93.74,13061.0,91.6811,92.1629,91.0715,92.1629,13061.0
2023-10-27 10:00:00,93.23,93.72,93.14,93.55,11728.0,91.6614,92.1432,91.573,91.9761,11728.0
2023-10-27 10:30:00,93.55,93.55,93.26,93.49,9625.0,91.9761,91.9761,91.6909,91.9171,9625.0
2023-10-27 11:00:00,93.48,93.83,93.43,93.74,5527.0,91.9072,92.2514,91.8581,92.1629,5527.0
2023-10-27 11:30:00,93.71,93.71,93.44,93.52,4120.0,92.1334,92.1334,91.8679,91.9466,4120.0
2023-10-27 12:00:00,93.52,93.52,93.03,93.19,9047.0,91.9466,91.9466,91.4648,91.6221,9047.0
2023-10-27 12:30:00,93.13,93.26,92.98,92.98,3503.0,91.5631,91.6909,91.4157,91.4157,3503.0
2023-10-27 13:00:00,93.03,93.12,92.59,92.69,4363.0,91.4648,91.5533,91.0322,91.1305,4363.0
2023-10-27 13:30:00,92.63,92.7,92.52,92.59,6973.0,91.0715,91.1404,90.9634,91.0322,6973.0
2023-10-27 14:00:00,92.59,92.59,92.23,92.25,4597.0,91.0322,91.0322,90.6783,90.6979,4597.0
2023-10-27 14:30:00,92.26,92.48,92.07,92.13,9587.0,90.7078,90.9241,90.521,90.58,9587.0
2023-10-27 15:00:00,92.14,92.27,92.07,92.27,10392.0,90.5898,90.7176,90.521,90.7176,10392.0
2023-10-27 15:30:00,92.28,92.41,92.11,92.31,44595.0,90.7274,90.8552,90.5603,90.7569,44595.0
2023-10-30 09:30:00,93.48,93.48,92.41,92.55,12521.0,91.9072,91.9072,90.8552,90.9929,12521.0
2023-10-30 10:00:00,92.51,92.71,92.1,92.2,21282.0,90.9536,91.1502,90.5505,90.6488,21282.0
2023-10-30 10:30:00,92.15,92.47,92.03,92.3,28717.0,90.5996,90.9142,90.4816,90.7471,28717.0
2023-10-30 11:00:00,92.38,92.5,92.26,92.35,21496.0,90.8257,90.9437,90.7078,90.7963,21496.0
2023-10-30 11:30:00,92.35,92.6,92.3,92.48,31599.0,90.7963,91.042,90.7471,90.9241,31599.0
2023-10-30 12:00:00,92.45,92.61,92.26,92.31,17289.0,90.8946,91.0519,90.7078,90.7569,17289.0
2023-10-30 12:30:00,92.31,92.35,91.99,92.11,11598.0,90.7569,90.7963,90.4423,90.5603,11598.0
2023-10-30 13:00:00,92.13,92.7,92.12,92.68,27568.0,90.58,91.1404,90.5701,91.1207,27568.0
2023-10-30 13:30:00,92.68,92.87,92.52,92.71,30260.0,91.1207,91.3075,90.9634,91.1502,30260.0
2023-10-30 14:00:00,92.73,92.76,92.46,92.53,28026.0,91.1699,91.1994,90.9044,90.9732,28026.0
2023-10-30 14:30:00,92.53,92.76,92.51,92.6,51957.0,90.9732,91.1994,90.9536,91.042,51957.0
2023-10-30 15:00:00,92.6,92.78,92.48,92.66,36624.0,91.042,91.219,90.9241,91.101,36624.0
2023-10-30 15:30:00,92.69,92.69,92.05,92.13,129636.0,91.1305,91.1305,90.5013,90.58,129636.0
2023-10-31 09:30:00,91.94,93.01,91.94,92.78,7169.0,90.3932,91.4452,90.3932,91.219,7169.0
2023-10-31 10:00:00,92.52,92.76,92.43,92.52,23591.0,90.9634,91.1994,90.8749,90.9634,23591.0
2023-10-31 10:30:00,92.54,92.82,92.28,92.82,10215.0,90.9831,91.2583,90.7274,91.2583,10215.0
2023-10-31 11:00:00,92.88,93.25,92.79,93.2,6300.0,91.3173,91.6811,91.2289,91.632,6300.0
2023-10-31 11:30:00,93.16,93.57,93.16,93.57,7340.0,91.5926,91.9957,91.5926,91.9957,7340.0
2023-10-31 12:00:00,93.43,93.49,93.17,93.25,3967.0,91.8581,91.9171,91.6025,91.6811,3967.0
2023-10-31 12:30:00,93.29,93.57,93.23,93.44,8540.0,91.7204,91.9957,91.6614,91.8679,8540.0
2023-10-31 13:00:00,93.43,93.48,93.16,93.4,12935.0,91.8581,91.9072,91.5926,91.8286,12935.0
2023-10-31 13:30:00,93.37,93.56,93.22,93.45,19076.0,91.7991,91.9859,91.6516,91.8777,19076.0
2023-10-31 14:00:00,93.43,93.78,93.3,93.3,18081.0,91.8581,92.2022,91.7303,91.7303,18081.0
2023-10-31 14:30:00,93.26,93.43,93.25,93.27,10588.0,91.6909,91.8581,91.6811,91.7008,10588.0
2023-10-31 15:00:00,93.3,93.46,93.3,93.4,12519.0,91.7303,91.8876,91.7303,91.8286,12519.0
2023-10-31 15:30:00,93.4,93.44,93.2,93.38,71559.0,91.8286,91.8679,91.632,91.8089,71559.0
2023-11-01 09:30:00,93.31,93.64,92.72,93.64,17512.0,91.7401,92.0646,91.16,92.0646,17512.0
2023-11-01 10:00:00,93.56,94.06,93.26,93.6,5937.0,91.9859,92.4775,91.6909,92.0252,5937.0
2023-11-01 10:30:00,93.78,93.83,93.38,93.4,7379.0,92.2022,92.2514,91.8089,91.8286,7379.0
2023-11-01 11:00:00,93.49,93.49,93.03,93.14,11565.0,91.9171,91.9171,91.4648,91.573,11565.0
2023-11-01 11:30:00,93.14,93.33,93.13,93.21,16575.0,91.573,91.7598,91.5631,91.6418,16575.0
2023-11-01 12:00:00,93.19,93.28,92.93,92.97,19093.0,91.6221,91.7106,91.3665,91.4058,19093.0
2023-11-01 12:30:00,92.97,93.07,92.34,92.75,108733.0,91.4058,91.5041,90.7864,91.1895,108733.0
2023-11-01 13:00:00,92.79,92.79,92.3,92.41,84106.0,91.2289,91.2289,90.7471,90.8552,84106.0
2023-11-01 13:30:00,92.42,92.53,92.29,92.48,14471.0,90.8651,90.9732,90.7373,90.9241,14471.0
2023-11-01 14:00:00,92.48,92.65,92.19,92.48,31104.0,90.9241,91.0912,90.6389,90.9241,31104.0
2023-11-01 14:30:00,92.54,92.9,92.16,92.73,30647.0,90.9831,91.337,90.6095,91.1699,30647.0
2023-11-01 15:00:00,92.81,93.51,92.81,93.45,21185.0,91.2485,91.9367,91.2485,91.8777,21185.0
2023-11-01 15:30:00,93.41,93.96,93.34,93.96,95593.0,91.8384,92.3792,91.7696,92.3792,95593.0
2023-11-02 09:30:00,96.95,99.44,95.53,98.53,75519.0,95.3189,97.767,93.9228,96.8723,75519.0
2023-11-02 10:00:00,98.88,99.76,98.04,99.66,33800.0,97.2164,98.0816,96.3905,97.9833,33800.0
2023-11-02 10:30:00,99.8,99.85,98.99,99.48,40208.0,98.1209,98.1701,97.3245,97.8063,40208.0
2023-11-02 11:00:00,99.48,99.92,99.08,99.48,26662.0,97.8063,98.2389,97.413,97.8063,26662.0
2023-11-02 11:30:00,99.47,99.47,98.52,98.86,34202.0,97.7965,97.7965,96.8624,97.1967,34202.0
2023-11-02 12:00:00,98.86,99.3,98.74,99.09,30918.0,97.1967,97.6293,97.0787,97.4229,30918.0
2023-11-02 12:30:00,99.2,99.77,99.18,99.53,13579.0,97.531,98.0914,97.5113,97.8555,13579.0
2023-11-02 13:00:00,99.53,99.62,99.37,99.62,12158.0,97.8555,97.9439,97.6981,97.9439,12158.0
2023-11-02 13:30:00,99.62,100.41,99.62,100.39,19333.0,97.9439,98.7206,97.9439,98.701,19333.0
2023-11-02 14:00:00,100.39,100.58,100.09,100.46,25842.0,98.701,98.8878,98.406,98.7698,25842.0
2023-11-02 14:30:00,100.47,100.81,100.32,100.8,22982.0,98.7796,99.1139,98.6322,99.1041,22982.0
2023-11-02 15:00:00,100.82,100.97,100.63,100.79,27936.0,99.1238,99.2712,98.9369,99.0943,27936.0
2023-11-02 15:30:00,100.75,100.75,99.66,99.76,105947.0,99.0549,99.0549,97.9833,98.0816,105947.0
2023-11-03 09:30:00,101.5,102.4,101.07,102.4,30650.0,99.7923,100.6772,99.3695,100.6772,30650.0
2023-11-03 10:00:00,102.27,102.27,101.62,101.65,21843.0,100.5494,100.5494,99.9103,99.9398,21843.0
2023-11-03 10:30:00,101.67,101.85,101.08,101.79,19865.0,99.9595,100.1364,99.3794,100.0774,19865.0
2023-11-03 11:00:00,101.7,101.81,101.44,101.59,18140.0,99.9889,100.0971,99.7333,99.8808,18140.0
2023-11-03 11:30:00,101.69,101.75,101.35,101.35,8632.0,99.9791,100.0381,99.6448,99.6448,8632.0
2023-11-03 12:00:00,101.38,101.42,101.07,101.12,6124.0,99.6743,99.7137,99.3695,99.4187,6124.0
2023-11-03 12:30:00,101.08,101.62,100.99,101.62,6249.0,99.3794,99.9103,99.2909,99.9103,6249.0
2023-11-03 13:00:00,101.61,101.76,101.46,101.69,20108.0,99.9005,100.0479,99.753,99.9791,20108.0
2023-11-03 13:30:00,101.61,101.95,101.6,101.88,8687.0,99.9005,100.2347,99.8906,100.1659,8687.0
2023-11-03 14:00:00,101.84,102.0,101.76,102.0,13065.0,100.1266,100.2839,100.0479,100.2839,13065.0
2023-11-03 14:30:00,102.01,102.26,102.01,102.15,12155.0,100.2937,100.5395,100.2937,100.4314,12155.0
2023-11-03 15:00:00,102.14,102.14,101.86,101.91,25940.0,100.4215,100.4215,100.1463,100.1954,25940.0
2023-11-03 15:30:00,101.9,101.9,101.13,101.16,102413.0,100.1856,100.1856,99.4285,99.458,102413.0
2023-11-06 09:30:00,101.69,101.69,100.94,101.44,24431.0,99.9791,99.9791,99.2417,99.7333,24431.0
2023-11-06 10:00:00,101.36,101.69,101.18,101.39,17050.0,99.6547,99.9791,99.4777,99.6842,17050.0
2023-11-06 10:30:00,101.21,101.22,100.71,100.96,6813.0,99.5072,99.517,99.0156,99.2614,6813.0
2023-11-06 11:00:00,100.94,101.0,100.79,100.91,7943.0,99.2417,99.3007,99.0943,99.2122,7943.0
2023-11-06 11:30:00,100.78,100.93,100.63,100.82,3332.0,99.0844,99.2319,98.9369,99.1238,3332.0
2023-11-06 12:00:00,100.78,100.95,100.75,100.79,7205.0,99.0844,99.2516,99.0549,99.0943,7205.0
2023-11-06 12:30:00,100.84,100.84,100.53,100.58,3811.0,99.1434,99.1434,98.8386,98.8878,3811.0
2023-11-06 13:00:00,100.57,100.57,100.19,100.33,7339.0,98.878,98.878,98.5044,98.642,7339.0
2023-11-06 13:30:00,100.44,100.62,100.44,100.5,4819.0,98.7501,98.9271,98.7501,98.8091,4819.0
2023-11-06 14:00:00,100.5,100.64,100.42,100.52,5331.0,98.8091,98.9468,98.7305,98.8288,5331.0
2023-11-06 14:30:00,100.43,100.7,100.42,100.65,3677.0,98.7403,99.0058,98.7305,98.9566,3677.0
2023-11-06 15:00:00,100.7,100.75,100.59,100.66,5755.0,99.0058,99.0549,98.8976,98.9664,5755.0
2023-11-06 15:30:00,100.66,100.93,100.58,100.84,35053.0,98.9664,99.2319,98.8878,99.1434,35053.0
2023-11-07 09:30:00,100.17,100.47,99.52,100.21,2247.0,98.4847,98.7796,97.8456,98.524,2247.0
2023-11-07 10:00:00,100.21,100.21,99.68,100.01,1500.0,98.524,98.524,98.0029,98.3274,1500.0
2023-11-07 10:30:00,100.2,100.71,100.19,100.46,3293.0,98.5142,99.0156,98.5044,98.7698,3293.0
2023-11-07 11:00:00,100.52,100.53,100.23,100.33,3799.0,98.8288,98.8386,98.5437,98.642,3799.0
2023-11-07 11:30:00,100.41,100.47,100.21,100.42,1930.0,98.7206,98.7796,98.524,98.7305,1930.0
2023-11-07 12:00:00,100.34,100.48,100.24,100.48,5583.0,98.6518,98.7895,98.5535,98.7895,5583.0
2023-11-07 12:30:00,100.48,100.54,100.31,100.54,6256.0,98.7895,98.8485,98.6223,98.8485,6256.0
2023-11-07 13:00:00,100.6,100.71,100.44,100.5,7286.0,98.9075,99.0156,98.7501,98.8091,7286.0
2023-11-07 13:30:00,100.48,100.53,100.35,100.43,6880.0,98.7895,98.8386,98.6617,98.7403,6880.0
2023-11-07 14:00:00,100.45,100.52,100.38,100.5,3930.0,98.76,98.8288,98.6912,98.8091,3930.0
2023-11-07 14:30:00,100.5,100.5,100.29,100.39,6260.0,98.8091,98.8091,98.6027,98.701,6260.0
2023-11-07 15:00:00,100.36,100.4,100.26,100.37,4087.0,98.6715,98.7108,98.5732,98.6813,4087.0
2023-11-07 15:30:00,100.38,100.5,100.15,100.37,25574.0,98.6912,98.8091,98.465,98.6813,25574.0
2023-11-08 09:30:00,100.67,101.19,100.45,100.86,3292.0,98.9763,99.4875,98.76,99.1631,3292.0
2023-11-08 10:00:00,100.86,101.04,100.62,100.63,3624.0,99.1631,99.34,98.9271,98.9369,3624.0
2023-11-08 10:30:00,100.63,100.8,100.42,100.42,2725.0,98.9369,99.1041,98.7305,98.7305,2725.0
2023-11-08 11:00:00,100.51,100.74,100.32,100.56,1940.0,98.819,99.0451,98.6322,98.8681,1940.0
2023-11-08 11:30:00,100.59,100.63,100.4,100.62,4222.0,98.8976,98.9369,98.7108,98.9271,4222.0
2023-11-08 12:00:00,100.48,100.5,100.34,100.45,2726.0,98.7895,98.8091,98.6518,98.76,2726.0
2023-11-08 12:30:00,100.55,100.64,100.45,100.64,2901.0,98.8583,98.9468,98.76,98.9468,2901.0
2023-11-08 13:00:00,100.63,100.87,100.56,100.67,7088.0,98.9369,99.1729,98.8681,98.9763,7088.0
2023-11-08 13:30:00,100.71,100.95,100.66,100.95,8170.0,99.0156,99.2516,98.9664,99.2516,8170.0
2023-11-08 14:00:00,100.91,100.94,100.66,100.85,11267.0,99.2122,99.2417,98.9664,99.1532,11267.0
2023-11-08 14:30:00,100.86,101.07,100.85,100.99,8684.0,99.1631,99.3695,99.1532,99.2909,8684.0
2023-11-08 15:00:00,101.0,101.03,100.78,100.78,10051.0,99.3007,99.3302,99.0844,99.0844,10051.0
2023-11-08 15:30:00,100.81,100.94,100.62,100.7,45001.0,99.1139,99.2417,98.9271,99.0058,45001.0
2023-11-09 09:30:00,101.38,101.71,101.11,101.71,10686.0,99.6743,99.9988,99.4089,99.9988,10686.0
2023-11-09 10:00:00,101.78,102.0,101.61,101.83,3496.0,100.0676,100.2839,99.9005,100.1168,3496.0
2023-11-09 10:30:00,101.84,102.03,101.73,102.02,4195.0,100.1266,100.3134,100.0184,100.3036,4195.0
2023-11-09 11:00:00,102.02,102.15,101.89,101.89,5733.0,100.3036,100.4314,100.1757,100.1757,5733.0
2023-11-09 11:30:00,101.96,102.13,101.89,102.05,3781.0,100.2446,100.4117,100.1757,100.3331,3781.0
2023-11-09 12:00:00,101.97,101.99,101.72,101.73,5357.0,100.2544,100.2741,100.0086,100.0184,5357.0
2023-11-09 12:30:00,101.84,101.87,101.68,101.76,7033.0,100.1266,100.1561,99.9693,100.0479,7033.0
2023-11-09 13:00:00,101.69,101.76,101.13,101.6,9950.0,99.9791,100.0479,99.4285,99.8906,9950.0
2023-11-09 13:30:00,101.54,101.54,100.96,101.07,8481.0,99.8316,99.8316,99.2614,99.3695,8481.0
2023-11-09 14:00:00,100.96,101.06,100.78,100.89,11355.0,99.2614,99.3597,99.0844,99.1926,11355.0
2023-11-09 14:30:00,100.86,100.92,100.39,100.39,6774.0,99.1631,99.2221,98.701,98.701,6774.0
2023-11-09 15:00:00,100.34,100.64,100.31,100.54,8899.0,98.6518,98.9468,98.6223,98.8485,8899.0
2023-11-09 15:30:00,100.61,100.7,100.36,100.55,54598.0,98.9173,99.0058,98.6715,98.8583,54598.0
2023-11-10 09:30:00,101.18,102.03,101.0,101.91,18045.0,99.4777,100.3134,99.3007,100.1954,18045.0
2023-11-10 10:00:00,101.82,102.04,101.4,101.4,12037.0,100.1069,100.3232,99.694,99.694,12037.0
2023-11-10 10:30:00,101.31,101.54,101.19,101.35,5574.0,99.6055,99.8316,99.4875,99.6448,5574.0
2023-11-10 11:00:00,101.46,102.11,101.43,101.84,11473.0,99.753,100.392,99.7235,100.1266,11473.0
2023-11-10 11:30:00,101.83,102.12,101.57,101.61,21172.0,100.1168,100.4019,99.8611,99.9005,21172.0
2023-11-10 12:00:00,101.67,101.75,101.46,101.67,10491.0,99.9595,100.0381,99.753,99.9595,10491.0
2023-11-10 12:30:00,101.68,102.42,101.67,102.2,35414.0,99.9693,100.6968,99.9595,100.4805,35414.0
2023-11-10 13:00:00,102.25,102.38,102.07,102.38,7099.0,100.5297,100.6575,100.3527,100.6575,7099.0
2023-11-10 13:30:00,102.33,102.64,102.32,102.61,8145.0,100.6083,100.9131,100.5985,100.8836,8145.0
2023-11-10 14:00:00,102.59,102.89,102.49,102.69,9718.0,100.864,101.1589,100.7657,100.9623,9718.0
2023-11-10 14:30:00,102.7,102.86,102.69,102.82,17704.0,100.9721,101.1294,100.9623,101.0901,17704.0
2023-11-10 15:00:00,102.81,103.06,102.77,102.99,21006.0,101.0803,101.3261,101.0409,101.2572,21006.0
2023-11-10 15:30:00,102.97,103.02,102.64,102.83,63903.0,101.2376,101.2867,100.9131,101.0999,63903.0
2023-11-13 09:30:00,102.56,103.11,102.31,102.88,6798.0,100.8345,101.3752,100.5887,101.1491,6798.0
2023-11-13 10:00:00,102.81,102.91,102.64,102.66,10260.0,101.0803,101.1786,100.9131,100.9328,10260.0
2023-11-13 10:30:00,102.63,103.11,102.58,103.08,5500.0,100.9033,101.3752,100.8541,101.3457,5500.0
2023-11-13 11:00:00,103.1,103.19,102.73,103.18,6837.0,101.3654,101.4539,101.0016,101.444,6837.0
2023-11-13 11:30:00,103.24,103.39,103.06,103.28,4115.0,101.503,101.6505,101.3261,101.5424,4115.0
2023-11-13 12:00:00,103.33,103.36,103.13,103.29,5704.0,101.5915,101.621,101.3949,101.5522,5704.0
2023-11-13 12:30:00,103.29,103.39,103.11,103.21,10624.0,101.5522,101.6505,101.3752,101.4735,10624.0
2023-11-13 13:00:00,103.18,103.18,102.88,102.89,6323.0,101.444,101.444,101.1491,101.1589,6323.0
2023-11-13 13:30:00,102.88,102.95,102.84,102.9,5532.0,101.1491,101.2179,101.1098,101.1688,5532.0
2023-11-13 14:00:00,102.93,103.1,102.93,103.1,7170.0,101.1983,101.3654,101.1983,101.3654,7170.0
2023-11-13 14:30:00,103.13,103.16,102.95,103.02,4578.0,101.3949,101.4244,101.2179,101.2867,4578.0
2023-11-13 15:00:00,103.01,103.14,102.99,103.05,5057.0,101.2769,101.4047,101.2572,101.3162,5057.0
2023-11-13 15:30:00,103.17,103.28,102.95,103.1,58533.0,101.4342,101.5424,101.2179,101.3654,58533.0
2023-11-14 09:30:00,104.87,105.89,104.26,105.79,21457.0,103.1056,104.1085,102.5059,104.0101,21457.0
2023-11-14 10:00:00,105.82,106.56,105.79,106.56,19147.0,104.0396,104.7672,104.0101,104.7672,19147.0
2023-11-14 10:30:00,106.58,106.79,106.43,106.64,13459.0,104.7868,104.9933,104.6394,104.8458,13459.0
2023-11-14 11:00:00,106.6,106.84,106.45,106.84,8140.0,104.8065,105.0425,104.659,105.0425,8140.0
2023-11-14 11:30:00,106.71,107.11,106.68,106.74,21332.0,104.9147,105.3079,104.8852,104.9441,21332.0
2023-11-14 12:00:00,106.8,106.88,106.19,106.49,27782.0,105.0031,105.0818,104.4034,104.6984,27782.0
2023-11-14 12:30:00,106.49,107.1,106.46,107.09,27908.0,104.6984,105.2981,104.6689,105.2883,27908.0
2023-11-14 13:00:00,107.05,107.16,107.02,107.09,12187.0,105.2489,105.3571,105.2194,105.2883,12187.0
2023-11-14 13:30:00,107.09,107.16,106.95,107.0,14324.0,105.2883,105.3571,105.1506,105.1998,14324.0
2023-11-14 14:00:00,106.99,107.15,106.78,107.15,19392.0,105.1899,105.3473,104.9835,105.3473,19392.0
2023-11-14 14:30:00,107.15,107.37,107.08,107.21,23498.0,105.3473,105.5636,105.2784,105.4062,23498.0
2023-11-14 15:00:00,107.21,107.38,107.2,107.35,20511.0,105.4062,105.5734,105.3964,105.5439,20511.0
2023-11-14 15:30:00,107.34,107.38,106.92,106.99,61876.0,105.5341,105.5734,105.1211,105.1899,61876.0
2023-11-15 09:30:00,107.0,107.86,107.0,107.7,15254.0,105.1998,106.0453,105.1998,105.888,15254.0
2023-11-15 10:00:00,107.81,108.19,107.81,108.16,13894.0,105.9961,106.3698,105.9961,106.3403,13894.0
2023-11-15 10:30:00,108.1,108.44,107.97,108.07,11735.0,106.2813,106.6155,106.1535,106.2518,11735.0
2023-11-15 11:00:00,108.11,108.57,107.95,108.44,46367.0,106.2911,106.7434,106.1338,106.6155,46367.0
2023-11-15 11:30:00,108.4,108.55,108.05,108.26,43544.0,106.5762,106.7237,106.2321,106.4386,43544.0
2023-11-15 12:00:00,108.19,108.43,108.19,108.4,4090.0,106.3698,106.6057,106.3698,106.5762,4090.0
2023-11-15 12:30:00,108.34,108.51,108.15,108.16,8470.0,106.5172,106.6844,106.3304,106.3403,8470.0
2023-11-15 13:00:00,108.19,108.24,107.73,107.91,13653.0,106.3698,106.4189,105.9175,106.0945,13653.0
2023-11-15 13:30:00,107.9,108.08,107.82,107.96,8332.0,106.0846,106.2616,106.006,106.1436,8332.0
2023-11-15 14:00:00,107.99,108.1,107.64,107.78,8905.0,106.1731,106.2813,105.829,105.9667,8905.0
2023-11-15 14:30:00,107.78,107.83,107.7,107.75,6994.0,105.9667,106.0158,105.888,105.9372,6994.0
2023-11-15 15:00:00,107.7,107.81,107.64,107.71,9345.0,105.888,105.9961,105.829,105.8978,9345.0
2023-11-15 15:30:00,107.71,107.71,107.21,107.46,58041.0,105.8978,105.8978,105.4062,105.652,58041.0
2023-11-16 09:30:00,108.18,109.49,107.77,108.74,31522.0,106.3599,107.6479,105.9568,106.9105,31522.0
2023-11-16 10:00:00,108.67,108.88,108.18,108.34,11331.0,106.8417,107.0481,106.3599,106.5172,11331.0
2023-11-16 10:30:00,108.3,108.47,108.06,108.28,14473.0,106.4779,106.645,106.2419,106.4582,14473.0
2023-11-16 11:00:00,108.27,108.28,107.62,107.64,14373.0,106.4484,106.4582,105.8093,105.829,14373.0
2023-11-16 11:30:00,107.63,107.79,107.34,107.53,16811.0,105.8192,105.9765,105.5341,105.7209,16811.0
2023-11-16 12:00:00,107.56,107.89,107.5,107.89,6503.0,105.7504,106.0748,105.6914,106.0748,6503.0
2023-11-16 12:30:00,107.84,107.84,107.41,107.45,17847.0,106.0256,106.0256,105.6029,105.6422,17847.0
2023-11-16 13:00:00,107.45,107.54,107.15,107.18,11990.0,105.6422,105.7307,105.3473,105.3767,11990.0
2023-11-16 13:30:00,107.24,107.55,107.17,107.54,22506.0,105.4357,105.7405,105.3669,105.7307,22506.0
2023-11-16 14:00:00,107.59,107.63,107.43,107.57,5189.0,105.7798,105.8192,105.6225,105.7602,5189.0
2023-11-16 14:30:00,107.62,108.13,107.62,108.1,10389.0,105.8093,106.3108,105.8093,106.2813,10389.0
2023-11-16 15:00:00,108.04,108.11,107.83,107.84,9327.0,106.2223,106.2911,106.0158,106.0256,9327.0
2023-11-16 15:30:00,107.82,107.98,107.68,107.81,58519.0,106.006,106.1633,105.8683,105.9961,58519.0
2023-11-17 09:30:00,108.51,108.99,108.08,108.5,9146.0,106.6844,107.1563,106.2616,106.6745,9146.0
2023-11-17 10:00:00,108.48,108.62,108.19,108.56,1800.0,106.6549,106.7925,106.3698,106.7335,1800.0
2023-11-17 10:30:00,108.48,108.63,108.43,108.47,4186.0,106.6549,106.8024,106.6057,106.645,4186.0
2023-11-17 11:00:00,108.5,108.62,108.35,108.35,4883.0,106.6745,106.7925,106.5271,106.5271,4883.0
2023-11-17 11:30:00,108.2,108.41,108.15,108.15,2935.0,106.3796,106.5861,106.3304,106.3304,2935.0
2023-11-17 12:00:00,108.21,108.29,107.73,107.73,6214.0,106.3894,106.4681,105.9175,105.9175,6214.0
2023-11-17 12:30:00,107.8,108.08,107.79,108.03,4727.0,105.9863,106.2616,105.9765,106.2124,4727.0
2023-11-17 13:00:00,107.99,108.26,107.98,108.22,3704.0,106.1731,106.4386,106.1633,106.3992,3704.0
2023-11-17 13:30:00,108.26,108.26,108.11,108.19,6328.0,106.4386,106.4386,106.2911,106.3698,6328.0
2023-11-17 14:00:00,108.26,108.32,108.11,108.13,3716.0,106.4386,106.4976,106.2911,106.3108,3716.0
2023-11-17 14:30:00,108.1,108.37,107.99,108.25,3414.0,106.2813,106.5467,106.1731,106.4287,3414.0
2023-11-17 15:00:00,108.17,108.2,108.05,108.18,5063.0,106.3501,106.3796,106.2321,106.3599,5063.0
2023-11-17 15:30:00,108.29,108.29,107.93,108.07,59138.0,106.4681,106.4681,106.1141,106.2518,59138.0
2023-11-20 09:30:00,108.11,109.63,107.78,108.21,12280.0,106.2911,107.7855,105.9667,106.3894,12280.0
2023-11-20 10:00:00,108.32,108.35,107.82,108.09,6537.0,106.4976,106.5271,106.006,106.2714,6537.0
2023-11-20 10:30:00,108.23,108.25,107.97,108.01,4564.0,106.4091,106.4287,106.1535,106.1928,4564.0
2023-11-20 11:00:00,107.92,107.97,107.69,107.72,6235.0,106.1043,106.1535,105.8782,105.9077,6235.0
2023-11-20 11:30:00,107.76,107.84,107.54,107.61,3778.0,105.947,106.0256,105.7307,105.7995,3778.0
2023-11-20 12:00:00,107.69,107.79,107.52,107.72,4121.0,105.8782,105.9765,105.711,105.9077,4121.0
2023-11-20 12:30:00,107.69,107.87,107.66,107.79,6991.0,105.8782,106.0551,105.8487,105.9765,6991.0
2023-11-20 13:00:00,107.73,107.97,107.72,107.95,6721.0,105.9175,106.1535,105.9077,106.1338,6721.0
2023-11-20 13:30:00,107.92,107.93,107.72,107.87,4289.0,106.1043,106.1141,105.9077,106.0551,4289.0
2023-11-20 14:00:00,107.91,107.91,107.69,107.69,2148.0,106.0945,106.0945,105.8782,105.8782,2148.0
2023-11-20 14:30:00,107.7,108.0,107.63,107.88,5388.0,105.888,106.183,105.8192,106.065,5388.0
2023-11-20 15:00:00,107.87,108.24,107.87,108.23,2646.0,106.0551,106.4189,106.0551,106.4091,2646.0
2023-11-20 15:30:00,108.15,108.17,107.72,107.9,55507.0,106.3304,106.3501,105.9077,106.0846,55507.0
2023-11-21 09:30:00,107.45,108.15,107.26,107.93,18070.0,105.6422,106.3304,105.4554,106.1141,18070.0
2023-11-21 10:00:00,107.95,108.36,107.95,108.18,2600.0,106.1338,106.5369,106.1338,106.3599,2600.0
2023-11-21 10:30:00,108.09,108.1,107.78,107.99,3952.0,106.2714,106.2813,105.9667,106.1731,3952.0
2023-11-21 11:00:00,108.0,108.17,107.88,108.13,4450.0,106.183,106.3501,106.065,106.3108,4450.0
2023-11-21 11:30:00,108.19,108.19,107.77,107.88,14641.0,106.3698,106.3698,105.9568,106.065,14641.0
2023-11-21 12:00:00,107.82,107.94,107.47,107.73,23717.0,106.006,106.124,105.6619,105.9175,23717.0
2023-11-21 12:30:00,107.75,108.0,107.71,107.94,17960.0,105.9372,106.183,105.8978,106.124,17960.0
2023-11-21 13:00:00,107.89,107.92,107.77,107.79,4349.0,106.0748,106.1043,105.9568,105.9765,4349.0
2023-11-21 13:30:00,107.73,108.1,107.71,107.94,4430.0,105.9175,106.2813,105.8978,106.124,4430.0
2023-11-21 14:00:00,107.88,107.97,107.6,107.97,144478.0,106.065,106.1535,105.7897,106.1535,144478.0
2023-11-21 14:30:00,107.93,107.96,107.55,107.66,33587.0,106.1141,106.1436,105.7405,105.8487,33587.0
2023-11-21 15:00:00,107.7,107.94,107.48,107.91,323996.0,105.888,106.124,105.6717,106.0945,323996.0
2023-11-21 15:30:00,107.91,108.03,107.6,107.75,64377.0,106.0945,106.2124,105.7897,105.9372,64377.0
2023-11-22 09:30:00,107.97,108.8,107.54,108.07,9092.0,106.1535,106.9695,105.7307,106.2518,9092.0
2023-11-22 10:00:00,107.99,108.37,107.76,108.27,7248.0,106.1731,106.5467,105.947,106.4484,7248.0
2023-11-22 10:30:00,108.5,108.9,108.38,108.45,28608.0,106.6745,107.0678,106.5566,106.6254,28608.0
2023-11-22 11:00:00,108.49,108.69,108.2,108.46,8065.0,106.6647,106.8613,106.3796,106.6352,8065.0
2023-11-22 11:30:00,108.61,109.04,108.6,108.98,11665.0,106.7827,107.2055,106.7729,107.1465,11665.0
2023-11-22 12:00:00,109.05,109.4,108.82,108.82,9649.0,107.2153,107.5594,106.9892,106.9892,9649.0
2023-11-22 12:30:00,108.73,109.17,108.52,109.06,13799.0,106.9007,107.3333,106.6942,107.2251,13799.0
2023-11-22 13:00:00,109.06,109.12,108.82,108.88,15227.0,107.2251,107.2841,106.9892,107.0481,15227.0
2023-11-22 13:30:00,108.85,109.24,108.59,108.59,24375.0,107.0186,107.4021,106.763,106.763,24375.0
2023-11-22 14:00:00,108.6,108.71,108.45,108.58,11543.0,106.7729,106.881,106.6254,106.7532,11543.0
2023-11-22 14:30:00,108.59,108.59,108.13,108.4,7587.0,106.763,106.763,106.3108,106.5762,7587.0
2023-11-22 15:00:00,108.42,108.62,108.41,108.55,5780.0,106.5959,106.7925,106.5861,106.7237,5780.0
2023-11-22 15:30:00,108.62,108.85,108.55,108.82,50069.0,106.7925,107.0186,106.7237,106.9892,50069.0
2023-11-24 09:30:00,108.83,109.34,108.83,109.08,4254.0,106.999,107.5004,106.999,107.2448,4254.0
2023-11-24 10:00:00,109.06,109.45,109.02,109.33,19176.0,107.2251,107.6086,107.1858,107.4906,19176.0
2023-11-24 10:30:00,109.33,109.7,109.19,109.57,40628.0,107.4906,107.8543,107.3529,107.7265,40628.0
2023-11-24 11:00:00,109.61,109.76,109.15,109.19,11635.0,107.7659,107.9133,107.3136,107.3529,11635.0
2023-11-24 11:30:00,109.14,109.14,108.95,108.99,3812.0,107.3038,107.3038,107.117,107.1563,3812.0
2023-11-24 12:00:00,108.97,109.0,108.52,108.73,46000.0,107.1366,107.1661,106.6942,106.9007,46000.0
2023-11-24 12:30:00,108.77,109.51,108.77,109.44,35452.0,106.94,107.6675,106.94,107.5987,35452.0
2023-11-27 09:30:00,108.7,109.57,108.46,109.3,26334.0,106.8712,107.7265,106.6352,107.4611,26334.0
2023-11-27 10:00:00,109.33,109.38,109.15,109.25,2625.0,107.4906,107.5397,107.3136,107.4119,2625.0
2023-11-27 10:30:00,109.23,109.56,109.2,109.52,4407.0,107.3923,107.7167,107.3628,107.6774,4407.0
2023-11-27 11:00:00,109.45,110.1,109.24,110.1,18649.0,107.6086,108.2476,107.4021,108.2476,18649.0
2023-11-27 11:30:00,110.06,110.22,109.5,109.9,146557.0,108.2083,108.3656,107.6577,108.051,146557.0
2023-11-27 12:00:00,109.86,110.0,109.85,109.85,14103.0,108.0117,108.1493,108.0018,108.0018,14103.0
2023-11-27 12:30:00,109.9,109.9,109.49,109.49,14567.0,108.051,108.051,107.6479,107.6479,14567.0
2023-11-27 13:00:00,109.43,109.77,109.43,109.59,4438.0,107.5889,107.9232,107.5889,107.7462,4438.0
2023-11-27 13:30:00,109.62,109.73,109.57,109.66,7922.0,107.7757,107.8838,107.7265,107.815,7922.0
2023-11-27 14:00:00,109.67,109.86,109.64,109.76,4680.0,107.8249,108.0117,107.7954,107.9133,4680.0
2023-11-27 14:30:00,109.76,109.84,109.48,109.64,8621.0,107.9133,107.992,107.6381,107.7954,8621.0
2023-11-27 15:00:00,109.69,109.85,109.68,109.84,6369.0,107.8445,108.0018,107.8347,107.992,6369.0
2023-11-27 15:30:00,109.86,109.86,109.54,109.56,38974.0,108.0117,108.0117,107.697,107.7167,38974.0
2023-11-28 09:30:00,109.57,110.28,109.06,109.47,4313.0,107.7265,108.4246,107.2251,107.6282,4313.0
2023-11-28 10:00:00,109.45,109.61,109.03,109.15,10686.0,107.6086,107.7659,107.1956,107.3136,10686.0
2023-11-28 10:30:00,109.08,109.85,109.08,109.7,23687.0,107.2448,108.0018,107.2448,107.8543,23687.0
2023-11-28 11:00:00,109.7,110.04,109.44,109.44,33017.0,107.8543,108.1886,107.5987,107.5987,33017.0
2023-11-28 11:30:00,109.45,109.79,109.35,109.53,10297.0,107.6086,107.9428,107.5102,107.6872,10297.0
2023-11-28 12:00:00,109.42,109.42,108.95,108.97,4165.0,107.5791,107.5791,107.117,107.1366,4165.0
2023-11-28 12:30:00,108.97,109.02,108.36,108.36,6932.0,107.1366,107.1858,106.5369,106.5369,6932.0
2023-11-28 13:00:00,108.3,108.3,107.92,108.12,3951.0,106.4779,106.4779,106.1043,106.3009,3951.0
2023-11-28 13:30:00,108.11,108.16,107.86,107.87,10421.0,106.2911,106.3403,106.0453,106.0551,10421.0
2023-11-28 14:00:00,107.87,108.04,107.86,107.98,11088.0,106.0551,106.2223,106.0453,106.1633,11088.0
2023-11-28 14:30:00,108.04,108.28,107.95,108.13,10133.0,106.2223,106.4582,106.1338,106.3108,10133.0
2023-11-28 15:00:00,108.15,108.15,107.72,107.91,11184.0,106.3304,106.3304,105.9077,106.0945,11184.0
2023-11-28 15:30:00,107.94,107.94,107.35,107.36,57097.0,106.124,106.124,105.5439,105.5537,57097.0
2023-11-29 09:30:00,107.92,108.76,107.92,108.66,5998.0,106.1043,106.9302,106.1043,106.8318,5998.0
2023-11-29 10:00:00,108.77,108.87,108.05,108.11,5760.0,106.94,107.0383,106.2321,106.2911,5760.0
2023-11-29 10:30:00,108.05,108.05,107.81,107.96,13572.0,106.2321,106.2321,105.9961,106.1436,13572.0
2023-11-29 11:00:00,108.0,108.13,107.68,107.73,3912.0,106.183,106.3108,105.8683,105.9175,3912.0
2023-11-29 11:30:00,107.69,107.91,107.67,107.91,9855.0,105.8782,106.0945,105.8585,106.0945,9855.0
2023-11-29 12:00:00,107.88,108.07,107.8,107.95,7595.0,106.065,106.2518,105.9863,106.1338,7595.0
2023-11-29 12:30:00,107.94,108.1,107.78,107.78,4310.0,106.124,106.2813,105.9667,105.9667,4310.0
2023-11-29 13:00:00,107.78,107.85,107.64,107.85,3022.0,105.9667,106.0355,105.829,106.0355,3022.0
2023-11-29 13:30:00,107.75,107.85,107.72,107.79,2804.0,105.9372,106.0355,105.9077,105.9765,2804.0
2023-11-29 14:00:00,107.83,107.9,107.6,107.61,3653.0,106.0158,106.0846,105.7897,105.7995,3653.0
2023-11-29 14:30:00,107.52,107.53,107.39,107.45,2700.0,105.711,105.7209,105.5832,105.6422,2700.0
2023-11-29 15:00:00,107.44,107.53,107.23,107.3,5315.0,105.6324,105.7209,105.4259,105.4947,5315.0
2023-11-29 15:30:00,107.26,107.39,107.01,107.39,28816.0,105.4554,105.5832,105.2096,105.5832,28816.0
2023-11-30 09:30:00,107.43,108.0,107.1,107.98,5634.0,105.9054,106.4674,105.5801,106.4476,5634.0
2023-11-30 10:00:00,108.33,108.38,107.92,107.92,6066.0,106.7927,106.842,106.3885,106.3885,6066.0
2023-11-30 10:30:00,107.92,108.23,107.75,108.17,3868.0,106.3885,106.6941,106.2209,106.6349,3868.0
2023-11-30 11:00:00,108.23,108.36,107.91,107.93,5851.0,106.6941,106.8223,106.3786,106.3984,5851.0
2023-11-30 11:30:00,107.91,108.14,107.57,107.63,9436.0,106.3786,106.6054,106.0435,106.1026,9436.0
2023-11-30 12:00:00,107.83,108.01,107.78,107.85,7241.0,106.2998,106.4772,106.2505,106.3195,7241.0
2023-11-30 12:30:00,107.85,107.91,107.68,107.77,3685.0,106.3195,106.3786,106.1519,106.2406,3685.0
2023-11-30 13:00:00,107.68,107.98,107.59,107.81,3207.0,106.1519,106.4476,106.0632,106.2801,3207.0
2023-11-30 13:30:00,107.81,107.96,107.72,107.96,4365.0,106.2801,106.4279,106.1913,106.4279,4365.0
2023-11-30 14:00:00,107.92,108.1,107.92,108.01,4680.0,106.3885,106.5659,106.3885,106.4772,4680.0
2023-11-30 14:30:00,107.97,108.1,107.91,108.08,8962.0,106.4378,106.5659,106.3786,106.5462,8962.0
2023-11-30 15:00:00,108.11,108.11,107.77,107.82,4563.0,106.5758,106.5758,106.2406,106.2899,4563.0
2023-11-30 15:30:00,107.79,108.31,107.76,108.28,31890.0,106.2603,106.773,106.2308,106.7434,31890.0
2023-12-01 09:30:00,108.1,109.58,108.1,109.29,11616.0,106.5659,108.0249,106.5659,107.7391,11616.0
2023-12-01 10:00:00,109.39,109.6,108.99,109.19,8501.0,107.8376,108.0447,107.4433,107.6405,8501.0
2023-12-01 10:30:00,109.16,109.41,109.11,109.24,8204.0,107.6109,107.8574,107.5616,107.6898,8204.0
2023-12-01 11:00:00,109.22,109.71,108.94,109.68,10380.0,107.67,108.1531,107.394,108.1235,10380.0
2023-12-01 11:30:00,109.72,110.05,109.58,109.89,16633.0,108.163,108.4883,108.0249,108.3305,16633.0
2023-12-01 12:00:00,109.9,109.99,109.52,109.88,24694.0,108.3404,108.4291,107.9658,108.3207,24694.0
2023-12-01 12:30:00,109.88,110.14,109.73,110.13,8287.0,108.3207,108.577,108.1728,108.5671,8287.0
2023-12-01 13:00:00,110.03,110.12,109.97,109.98,6547.0,108.4686,108.5573,108.4094,108.4193,6547.0
2023-12-01 13:30:00,110.04,110.04,109.79,109.85,6637.0,108.4784,108.4784,108.232,108.2911,6637.0
2023-12-01 14:00:00,109.84,109.92,109.78,109.83,10929.0,108.2812,108.3601,108.2221,108.2714,10929.0
2023-12-01 14:30:00,109.87,109.94,109.81,109.88,10825.0,108.3108,108.3798,108.2517,108.3207,10825.0
2023-12-01 15:00:00,109.89,109.95,109.71,109.95,12537.0,108.3305,108.3897,108.1531,108.3897,12537.0
2023-12-01 15:30:00,109.91,110.3,109.72,110.22,57782.0,108.3503,108.7347,108.163,108.6559,57782.0
2023-12-04 09:30:00,109.68,110.82,109.53,110.0,24564.0,108.1235,109.2473,107.9756,108.439,24564.0
2023-12-04 10:00:00,109.84,110.42,109.84,110.02,6492.0,108.2812,108.853,108.2812,108.4587,6492.0
2023-12-04 10:30:00,110.0,110.06,109.35,109.45,8212.0,108.439,108.4981,107.7982,107.8968,8212.0
2023-12-04 11:00:00,109.47,109.85,109.46,109.7,15197.0,107.9165,108.2911,107.9066,108.1432,15197.0
2023-12-04 11:30:00,109.7,110.32,109.7,110.32,5750.0,108.1432,108.7544,108.1432,108.7544,5750.0
2023-12-04 12:00:00,110.33,110.89,110.25,110.75,10249.0,108.7643,109.3163,108.6854,109.1783,10249.0
2023-12-04 12:30:00,110.67,110.9,110.61,110.74,10649.0,109.0995,109.3262,109.0403,109.1685,10649.0
2023-12-04 13:00:00,110.83,110.89,110.65,110.73,11766.0,109.2572,109.3163,109.0798,109.1586,11766.0
2023-12-04 13:30:00,110.68,110.74,110.52,110.58,11541.0,109.1093,109.1685,108.9516,109.0107,11541.0
2023-12-04 14:00:00,110.58,110.96,110.52,110.56,16477.0,109.0107,109.3854,108.9516,108.991,16477.0
2023-12-04 14:30:00,110.56,110.86,110.56,110.7,25742.0,108.991,109.2868,108.991,109.129,25742.0
2023-12-04 15:00:00,110.7,110.76,110.49,110.57,18496.0,109.129,109.1882,108.922,109.0009,18496.0
2023-12-04 15:30:00,110.58,111.25,110.39,111.24,84531.0,109.0107,109.6712,108.8234,109.6614,84531.0
2023-12-05 09:30:00,110.83,110.83,110.24,110.65,33003.0,109.2572,109.2572,108.6756,109.0798,33003.0
2023-12-05 10:00:00,110.67,111.19,110.43,110.75,6840.0,109.0995,109.6121,108.8629,109.1783,6840.0
2023-12-05 10:30:00,110.74,110.98,110.32,110.98,16304.0,109.1685,109.4051,108.7544,109.4051,16304.0
2023-12-05 11:00:00,110.96,111.16,110.5,111.16,13384.0,109.3854,109.5825,108.9319,109.5825,13384.0
2023-12-05 11:30:00,111.32,111.62,111.03,111.06,13580.0,109.7402,110.036,109.4544,109.4839,13580.0
2023-12-05 12:00:00,111.2,111.3,110.92,110.98,10773.0,109.6219,109.7205,109.3459,109.4051,10773.0
2023-12-05 12:30:00,111.06,111.17,110.48,111.13,21507.0,109.4839,109.5924,108.9122,109.5529,21507.0
2023-12-05 13:00:00,111.08,111.28,111.01,111.13,36948.0,109.5037,109.7008,109.4346,109.5529,36948.0
2023-12-05 13:30:00,111.07,111.2,111.02,111.08,8373.0,109.4938,109.6219,109.4445,109.5037,8373.0
2023-12-05 14:00:00,111.05,111.27,110.61,110.76,9977.0,109.4741,109.691,109.0403,109.1882,9977.0
2023-12-05 14:30:00,110.78,110.97,110.64,110.93,9484.0,109.2079,109.3952,109.0699,109.3558,9484.0
2023-12-05 15:00:00,110.91,110.95,110.57,110.6,7298.0,109.3361,109.3755,109.0009,109.0305,7298.0
2023-12-05 15:30:00,110.57,110.61,110.26,110.51,61991.0,109.0009,109.0403,108.6953,108.9417,61991.0
2023-12-06 09:30:00,111.12,112.59,111.12,112.35,35544.0,109.5431,110.9922,109.5431,110.7556,35544.0
2023-12-06 10:00:00,112.54,112.57,111.85,112.09,8275.0,110.9429,110.9725,110.2627,110.4993,8275.0
2023-12-06 10:30:00,112.14,112.32,111.42,111.42,3094.0,110.5486,110.7261,109.8388,109.8388,3094.0
2023-12-06 11:00:00,111.52,111.6,111.12,111.22,4617.0,109.9374,110.0163,109.5431,109.6417,4617.0
2023-12-06 11:30:00,111.22,111.38,111.06,111.37,5290.0,109.6417,109.7994,109.4839,109.7895,5290.0
2023-12-06 12:00:00,111.43,111.63,111.34,111.48,8566.0,109.8487,110.0458,109.76,109.898,8566.0
2023-12-06 12:30:00,111.47,111.6,111.32,111.41,6790.0,109.8881,110.0163,109.7402,109.829,6790.0
2023-12-06 13:00:00,111.43,111.66,111.28,111.62,3501.0,109.8487,110.0754,109.7008,110.036,3501.0
2023-12-06 13:30:00,111.67,111.77,111.61,111.68,3782.0,110.0853,110.1839,110.0261,110.0951,3782.0
2023-12-06 14:00:00,111.66,111.76,111.51,111.54,6510.0,110.0754,110.174,109.9275,109.9571,6510.0
2023-12-06 14:30:00,111.52,111.68,111.3,111.3,4998.0,109.9374,110.0951,109.7205,109.7205,4998.0
2023-12-06 15:00:00,111.37,111.43,111.11,111.19,7547.0,109.7895,109.8487,109.5332,109.6121,7547.0
2023-12-06 15:30:00,111.17,111.25,110.83,110.86,29567.0,109.5924,109.6712,109.2572,109.2868,29567.0
2023-12-07 09:30:00,111.03,111.68,110.7,111.5,8893.0,109.4544,110.0951,109.129,109.9177,8893.0
2023-12-07 10:00:00,111.52,112.05,111.43,111.77,9017.0,109.9374,110.4599,109.8487,110.1839,9017.0
2023-12-07 10:30:00,111.83,111.94,111.53,111.85,15218.0,110.243,110.3514,109.9473,110.2627,15218.0
2023-12-07 11:00:00,111.88,112.14,111.52,111.7,17866.0,110.2923,110.5486,109.9374,110.1149,17866.0
2023-12-07 11:30:00,111.68,111.82,111.54,111.54,20741.0,110.0951,110.2332,109.9571,109.9571,20741.0
2023-12-07 12:00:00,111.6,111.65,111.16,111.29,12724.0,110.0163,110.0656,109.5825,109.7107,12724.0
2023-12-07 12:30:00,111.33,111.65,111.33,111.59,5681.0,109.7501,110.0656,109.7501,110.0064,5681.0
2023-12-07 13:00:00,111.63,111.67,111.54,111.63,7492.0,110.0458,110.0853,109.9571,110.0458,7492.0
2023-12-07 13:30:00,111.62,111.64,111.45,111.48,19045.0,110.036,110.0557,109.8684,109.898,19045.0
2023-12-07 14:00:00,111.46,112.04,111.4,112.04,111093.0,109.8783,110.45,109.8191,110.45,111093.0
2023-12-07 14:30:00,112.06,112.06,111.73,111.83,32915.0,110.4697,110.4697,110.1444,110.243,32915.0
2023-12-07 15:00:00,111.79,111.92,111.76,111.8,55618.0,110.2036,110.3317,110.174,110.2134,55618.0
2023-12-07 15:30:00,111.79,112.15,111.68,112.1,83809.0,110.2036,110.5585,110.0951,110.5092,83809.0
2023-12-08 09:30:00,112.08,113.05,112.08,112.97,5789.0,110.4895,111.4457,110.4895,111.3668,5789.0
2023-12-08 10:00:00,113.23,113.51,113.22,113.33,14372.0,111.6231,111.8992,111.6133,111.7217,14372.0
2023-12-08 10:30:00,113.33,113.42,113.0,113.39,13247.0,111.7217,111.8104,111.3964,111.7809,13247.0
2023-12-08 11:00:00,113.34,113.38,112.79,113.13,21674.0,111.7316,111.771,111.1894,111.5246,21674.0
2023-12-08 11:30:00,113.2,113.38,113.2,113.32,20750.0,111.5936,111.771,111.5936,111.7119,20750.0
2023-12-08 12:00:00,113.34,113.41,113.16,113.37,20041.0,111.7316,111.8006,111.5541,111.7612,20041.0
2023-12-08 12:30:00,113.31,113.75,113.31,113.54,9535.0,111.702,112.1358,111.702,111.9287,9535.0
2023-12-08 13:00:00,113.48,113.67,113.42,113.67,4582.0,111.8696,112.0569,111.8104,112.0569,4582.0
2023-12-08 13:30:00,113.63,113.63,113.42,113.53,9326.0,112.0175,112.0175,111.8104,111.9189,9326.0
2023-12-08 14:00:00,113.47,113.62,113.46,113.59,5547.0,111.8597,112.0076,111.8499,111.978,5547.0
2023-12-08 14:30:00,113.59,113.81,113.51,113.78,13839.0,111.978,112.1949,111.8992,112.1653,13839.0
2023-12-08 15:00:00,113.79,113.91,113.67,113.86,29402.0,112.1752,112.2935,112.0569,112.2442,29402.0
2023-12-08 15:30:00,113.82,113.92,113.67,113.72,47662.0,112.2048,112.3033,112.0569,112.1062,47662.0
2023-12-11 09:30:00,113.91,114.44,113.84,114.03,11211.0,112.2935,112.816,112.2245,112.4118,11211.0
2023-12-11 10:00:00,114.06,114.1,113.83,113.83,8160.0,112.4414,112.4808,112.2146,112.2146,8160.0
2023-12-11 10:30:00,113.84,114.07,113.77,113.89,6464.0,112.2245,112.4512,112.1555,112.2738,6464.0
2023-12-11 11:00:00,113.81,113.81,113.63,113.7,4343.0,112.1949,112.1949,112.0175,112.0865,4343.0
2023-12-11 11:30:00,113.75,113.79,113.55,113.72,6149.0,112.1358,112.1752,111.9386,112.1062,6149.0
2023-12-11 12:00:00,113.75,113.75,113.29,113.35,4053.0,112.1358,112.1358,111.6823,111.7414,4053.0
2023-12-11 12:30:00,113.35,113.57,113.35,113.51,3888.0,111.7414,111.9583,111.7414,111.8992,3888.0
2023-12-11 13:00:00,113.51,113.64,113.43,113.59,6842.0,111.8992,112.0273,111.8203,111.978,6842.0
2023-12-11 13:30:00,113.61,113.61,113.35,113.5,4772.0,111.9977,111.9977,111.7414,111.8893,4772.0
2023-12-11 14:00:00,113.45,113.46,113.36,113.37,6206.0,111.84,111.8499,111.7513,111.7612,6206.0
2023-12-11 14:30:00,113.4,113.58,113.39,113.43,3606.0,111.7907,111.9682,111.7809,111.8203,3606.0
2023-12-11 15:00:00,113.45,113.55,113.35,113.36,10508.0,111.84,111.9386,111.7414,111.7513,10508.0
2023-12-11 15:30:00,113.32,113.43,113.27,113.34,37431.0,111.7119,111.8203,111.6626,111.7316,37431.0
2023-12-12 09:30:00,113.42,113.86,112.96,113.58,5867.0,111.8104,112.2442,111.357,111.9682,5867.0
2023-12-12 10:00:00,113.58,114.04,113.58,113.84,7953.0,111.9682,112.4216,111.9682,112.2245,7953.0
2023-12-12 10:30:00,113.93,114.33,113.91,114.31,4687.0,112.3132,112.7075,112.2935,112.6878,4687.0
2023-12-12 11:00:00,114.29,114.32,113.89,113.95,8644.0,112.6681,112.6977,112.2738,112.3329,8644.0
2023-12-12 11:30:00,113.94,113.95,113.75,113.76,4391.0,112.3231,112.3329,112.1358,112.1456,4391.0
2023-12-12 12:00:00,113.67,114.16,113.64,113.94,4360.0,112.0569,112.5399,112.0273,112.3231,4360.0
2023-12-12 12:30:00,113.91,113.98,113.54,113.68,3554.0,112.2935,112.3625,111.9287,112.0668,3554.0
2023-12-12 13:00:00,113.58,114.05,113.55,114.05,3671.0,111.9682,112.4315,111.9386,112.4315,3671.0
2023-12-12 13:30:00,114.21,114.45,114.16,114.45,10092.0,112.5892,112.8258,112.5399,112.8258,10092.0
2023-12-12 14:00:00,114.42,114.42,114.24,114.28,5582.0,112.7963,112.7963,112.6188,112.6582,5582.0
2023-12-12 14:30:00,114.31,114.42,114.25,114.38,6554.0,112.6878,112.7963,112.6287,112.7568,6554.0
2023-12-12 15:00:00,114.39,114.45,114.3,114.34,13454.0,112.7667,112.8258,112.678,112.7174,13454.0
2023-12-12 15:30:00,114.35,114.35,113.67,113.72,40191.0,112.7272,112.7272,112.0569,112.1062,40191.0
2023-12-13 09:30:00,113.74,114.17,113.55,113.92,11750.0,112.1259,112.5498,111.9386,112.3033,11750.0
2023-12-13 10:00:00,113.83,114.09,113.78,113.8,4931.0,112.2146,112.4709,112.1653,112.1851,4931.0
2023-12-13 10:30:00,113.84,113.84,113.35,113.49,14603.0,112.2245,112.2245,111.7414,111.8795,14603.0
2023-12-13 11:00:00,113.5,113.5,113.03,113.13,2977.0,111.8893,111.8893,111.426,111.5246,2977.0
2023-12-13 11:30:00,113.04,113.04,112.68,112.86,2262.0,111.4358,111.4358,111.0809,111.2584,2262.0
2023-12-13 12:00:00,112.82,112.88,112.31,112.33,5566.0,111.219,111.2781,110.7162,110.7359,5566.0
2023-12-13 12:30:00,112.44,112.44,112.07,112.26,9470.0,110.8444,110.8444,110.4796,110.6669,9470.0
2023-12-13 13:00:00,112.32,112.33,112.07,112.08,8145.0,110.7261,110.7359,110.4796,110.4895,8145.0
2023-12-13 13:30:00,112.08,112.36,111.96,112.26,6400.0,110.4895,110.7655,110.3712,110.6669,6400.0
2023-12-13 14:00:00,112.28,113.05,112.28,112.81,33302.0,110.6866,111.4457,110.6866,111.2091,33302.0
2023-12-13 14:30:00,112.82,113.54,112.7,113.42,35041.0,111.219,111.9287,111.1007,111.8104,35041.0
2023-12-13 15:00:00,113.62,113.66,112.56,112.61,24226.0,112.0076,112.047,110.9626,111.0119,24226.0
2023-12-13 15:30:00,112.54,113.05,112.42,112.92,105674.0,110.9429,111.4457,110.8246,111.3175,105674.0
2023-12-14 09:30:00,114.07,115.56,114.07,115.16,14351.0,112.4512,113.9201,112.4512,113.5258,14351.0
2023-12-14 10:00:00,115.43,115.61,114.58,114.74,8133.0,113.7919,113.9694,112.954,113.1117,8133.0
2023-12-14 10:30:00,114.86,115.35,114.86,115.14,8223.0,113.23,113.7131,113.23,113.506,8223.0
2023-12-14 11:00:00,115.1,115.38,114.91,115.21,9487.0,113.4666,113.7426,113.2793,113.575,9487.0
2023-12-14 11:30:00,115.3,115.74,115.28,115.53,7469.0,113.6638,114.0975,113.644,113.8905,7469.0
2023-12-14 12:00:00,115.52,115.84,115.48,115.55,10243.0,113.8806,114.1961,113.8412,113.9102,10243.0
2023-12-14 12:30:00,115.56,115.99,115.49,115.75,6773.0,113.9201,114.344,113.8511,114.1074,6773.0
2023-12-14 13:00:00,115.64,115.64,115.13,115.14,8092.0,113.9989,113.9989,113.4962,113.506,8092.0
2023-12-14 13:30:00,115.01,115.23,114.79,115.06,10102.0,113.3779,113.5948,113.161,113.4272,10102.0
2023-12-14 14:00:00,115.09,115.42,115.05,115.42,14734.0,113.4567,113.7821,113.4173,113.7821,14734.0
2023-12-14 14:30:00,115.42,116.18,115.36,115.98,16017.0,113.7821,114.5313,113.7229,114.3341,16017.0
2023-12-14 15:00:00,116.08,116.41,116.0,116.27,10421.0,114.4327,114.758,114.3538,114.62,10421.0
2023-12-14 15:30:00,116.28,116.44,116.22,116.28,45360.0,114.6299,114.7876,114.5707,114.6299,45360.0
2023-12-15 09:30:00,115.96,116.6,115.53,116.38,51786.0,114.3144,114.9453,113.8905,114.7284,51786.0
2023-12-15 10:00:00,116.67,117.01,116.66,116.69,5318.0,115.0143,115.3495,115.0045,115.034,5318.0
2023-12-15 10:30:00,116.55,116.69,116.29,116.52,5521.0,114.896,115.034,114.6397,114.8665,5521.0
2023-12-15 11:00:00,116.6,116.6,116.24,116.47,5675.0,114.9453,114.9453,114.5904,114.8172,5675.0
2023-12-15 11:30:00,116.39,116.39,116.16,116.25,6273.0,114.7383,114.7383,114.5116,114.6003,6273.0
2023-12-15 12:00:00,116.3,116.37,115.9,116.15,4121.0,114.6496,114.7186,114.2553,114.5017,4121.0
2023-12-15 12:30:00,116.17,116.19,115.82,115.98,4057.0,114.5214,114.5411,114.1764,114.3341,4057.0
2023-12-15 13:00:00,116.0,116.15,115.86,116.15,5461.0,114.3538,114.5017,114.2158,114.5017,5461.0
2023-12-15 13:30:00,116.17,116.17,115.58,115.7,4727.0,114.5214,114.5214,113.9398,114.0581,4727.0
2023-12-15 14:00:00,115.65,115.93,115.64,115.7,5073.0,114.0088,114.2848,113.9989,114.0581,5073.0
2023-12-15 14:30:00,115.69,116.07,115.67,115.96,6054.0,114.0482,114.4228,114.0285,114.3144,6054.0
2023-12-15 15:00:00,115.96,116.15,115.95,116.06,3595.0,114.3144,114.5017,114.3045,114.413,3595.0
2023-12-15 15:30:00,116.1,116.11,115.64,115.78,58122.0,114.4524,114.4623,113.9989,114.137,58122.0
2023-12-18 09:30:00,116.17,116.17,114.87,115.46,7173.0,114.5214,114.5214,113.2399,113.8215,7173.0
2023-12-18 10:00:00,115.76,115.98,115.46,115.47,2882.0,114.1172,114.3341,113.8215,113.8314,2882.0
2023-12-18 10:30:00,115.44,115.44,114.42,114.55,14617.0,113.8018,113.8018,112.7963,112.9244,14617.0
2023-12-18 11:00:00,114.6,114.84,114.54,114.58,10911.0,112.9737,113.2103,112.9146,112.954,10911.0
2023-12-18 11:30:00,114.46,114.61,114.26,114.55,9921.0,112.8357,112.9836,112.6385,112.9244,9921.0
2023-12-18 12:00:00,114.61,114.87,114.39,114.59,25687.0,112.9836,113.2399,112.7667,112.9638,25687.0
2023-12-18 12:30:00,114.61,114.83,114.58,114.7,5654.0,112.9836,113.2004,112.954,113.0723,5654.0
2023-12-18 13:00:00,114.7,114.78,114.56,114.56,4581.0,113.0723,113.1511,112.9343,112.9343,4581.0
2023-12-18 13:30:00,114.55,114.55,114.37,114.52,3566.0,112.9244,112.9244,112.747,112.8948,3566.0
2023-12-18 14:00:00,114.61,114.64,114.39,114.4,7236.0,112.9836,113.0131,112.7667,112.7765,7236.0
2023-12-18 14:30:00,114.41,114.7,114.36,114.64,5900.0,112.7864,113.0723,112.7371,113.0131,5900.0
2023-12-18 15:00:00,114.63,114.96,114.6,114.91,8804.0,113.0033,113.3286,112.9737,113.2793,8804.0
2023-12-18 15:30:00,114.89,115.28,114.84,114.87,32502.0,113.2596,113.644,113.2103,113.2399,32502.0
2023-12-19 09:30:00,115.79,116.3,115.77,116.3,3007.0,114.1468,114.6496,114.1271,114.6496,3007.0
2023-12-19 10:00:00,116.45,116.51,115.78,115.97,9722.0,114.7974,114.8566,114.137,114.3243,9722.0
2023-12-19 10:30:00,115.99,116.37,115.88,116.16,2706.0,114.344,114.7186,114.2355,114.5116,2706.0
2023-12-19 11:00:00,116.14,116.43,116.1,116.28,4798.0,114.4918,114.7777,114.4524,114.6299,4798.0
2023-12-19 11:30:00,116.17,116.21,116.07,116.2,1484.0,114.5214,114.5609,114.4228,114.551,1484.0
2023-12-19 12:00:00,116.05,116.21,116.04,116.15,3015.0,114.4031,114.5609,114.3933,114.5017,3015.0
2023-12-19 12:30:00,116.15,116.49,116.09,116.34,4986.0,114.5017,114.8369,114.4426,114.689,4986.0
2023-12-19 13:00:00,116.43,116.43,116.13,116.17,1780.0,114.7777,114.7777,114.482,114.5214,1780.0
2023-12-19 13:30:00,116.23,116.41,116.22,116.28,3901.0,114.5806,114.758,114.5707,114.6299,3901.0
2023-12-19 14:00:00,116.28,116.4,116.21,116.4,6616.0,114.6299,114.7482,114.5609,114.7482,6616.0
2023-12-19 14:30:00,116.46,116.5,116.42,116.49,5516.0,114.8073,114.8467,114.7679,114.8369,5516.0
2023-12-19 15:00:00,116.48,116.6,116.45,116.59,9344.0,114.827,114.9453,114.7974,114.9355,9344.0
2023-12-19 15:30:00,116.55,116.91,116.49,116.86,30788.0,114.896,115.2509,114.8369,115.2016,30788.0
2023-12-20 09:30:00,116.48,117.14,116.21,116.84,5931.0,114.827,115.4777,114.5609,115.1819,5931.0
2023-12-20 10:00:00,117.03,117.1,116.78,117.08,3484.0,115.3692,115.4382,115.1228,115.4185,3484.0
2023-12-20 10:30:00,117.17,117.45,117.14,117.32,3963.0,115.5072,115.7833,115.4777,115.6551,3963.0
2023-12-20 11:00:00,117.25,117.33,116.95,116.99,5289.0,115.5861,115.665,115.2904,115.3298,5289.0
2023-12-20 11:30:00,117.0,117.25,116.94,117.22,5509.0,115.3396,115.5861,115.2805,115.5565,5509.0
2023-12-20 12:00:00,117.22,117.3,117.17,117.2,4257.0,115.5565,115.6354,115.5072,115.5368,4257.0
2023-12-20 12:30:00,117.18,117.4,117.04,117.34,5954.0,115.5171,115.734,115.3791,115.6748,5954.0
2023-12-20 13:00:00,117.32,117.32,116.9,117.02,26085.0,115.6551,115.6551,115.2411,115.3594,26085.0
2023-12-20 13:30:00,117.03,117.14,117.0,117.08,9109.0,115.3692,115.4777,115.3396,115.4185,9109.0
2023-12-20 14:00:00,117.07,117.23,117.03,117.17,6116.0,115.4086,115.5664,115.3692,115.5072,6116.0
2023-12-20 14:30:00,117.13,117.17,116.1,116.34,19759.0,115.4678,115.5072,114.4524,114.689,19759.0
2023-12-20 15:00:00,116.27,116.77,116.0,116.18,27263.0,114.62,115.1129,114.3538,114.5313,27263.0
2023-12-20 15:30:00,116.19,116.54,115.67,115.7,82439.0,114.5411,114.8862,114.0285,114.0581,82439.0
2023-12-21 09:30:00,116.88,116.88,116.36,116.57,7652.0,115.2213,115.2213,114.7087,114.9157,7652.0
2023-12-21 10:00:00,116.53,116.6,116.07,116.33,2968.0,114.8763,114.9453,114.4228,114.6791,2968.0
2023-12-21 10:30:00,116.3,116.65,116.27,116.45,6018.0,114.6496,114.9946,114.62,114.7974,6018.0
2023-12-21 11:00:00,116.45,116.55,116.23,116.55,2629.0,114.7974,114.896,114.5806,114.896,2629.0
2023-12-21 11:30:00,116.49,116.52,116.31,116.4,7805.0,114.8369,114.8665,114.6594,114.7482,7805.0
2023-12-21 12:00:00,116.4,116.45,116.18,116.39,12490.0,114.7482,114.7974,114.5313,114.7383,12490.0
2023-12-21 12:30:00,116.39,116.78,116.39,116.6,12162.0,114.7383,115.1228,114.7383,114.9453,12162.0
2023-12-21 13:00:00,116.67,116.75,116.42,116.66,9103.0,115.0143,115.0932,114.7679,115.0045,9103.0
2023-12-21 13:30:00,116.74,116.89,116.63,116.86,6860.0,115.0833,115.2312,114.9749,115.2016,6860.0
2023-12-21 14:00:00,116.84,117.05,116.83,116.98,4496.0,115.1819,115.3889,115.1721,115.3199,4496.0
2023-12-21 14:30:00,117.01,117.14,116.87,116.91,4957.0,115.3495,115.4777,115.2115,115.2509,4957.0
2023-12-21 15:00:00,116.92,117.41,116.89,117.38,9492.0,115.2608,115.7438,115.2312,115.7142,9492.0
2023-12-21 15:30:00,117.33,117.78,117.29,117.68,34754.0,115.665,116.1086,115.6255,116.01,34754.0
2023-12-22 09:30:00,118.03,118.7,117.89,118.28,5639.0,116.355,117.0155,116.217,116.6015,5639.0
2023-12-22 10:00:00,118.35,118.59,118.29,118.59,7731.0,116.6705,116.9071,116.6113,116.9071,7731.0
2023-12-22 10:30:00,118.73,118.9,118.48,118.49,4775.0,117.0451,117.2127,116.7986,116.8085,4775.0
2023-12-22 11:00:00,118.39,118.66,118.26,118.53,4898.0,116.7099,116.9761,116.5818,116.8479,4898.0
2023-12-22 11:30:00,118.55,118.68,118.29,118.41,2900.0,116.8676,116.9958,116.6113,116.7296,2900.0
2023-12-22 12:00:00,118.43,118.73,118.37,118.73,4247.0,116.7493,117.0451,116.6902,117.0451,4247.0
2023-12-22 12:30:00,118.8,118.86,118.61,118.61,3473.0,117.1141,117.1732,116.9268,116.9268,3473.0
2023-12-22 13:00:00,118.67,118.91,118.67,118.9,4685.0,116.9859,117.2225,116.9859,117.2127,4685.0
2023-12-22 13:30:00,118.92,119.0,118.79,118.97,2862.0,117.2324,117.3113,117.1042,117.2817,2862.0
2023-12-22 14:00:00,118.98,118.98,118.44,118.47,7727.0,117.2915,117.2915,116.7592,116.7888,7727.0
2023-12-22 14:30:00,118.54,118.95,118.45,118.95,7537.0,116.8578,117.262,116.7691,117.262,7537.0
2023-12-22 15:00:00,118.96,119.01,118.76,118.97,4778.0,117.2718,117.3211,117.0747,117.2817,4778.0
2023-12-22 15:30:00,118.95,119.1,118.61,119.07,26780.0,117.262,117.4098,116.9268,117.3803,26780.0
2023-12-26 09:30:00,119.46,119.59,119.19,119.25,2493.0,117.7647,117.8929,117.4986,117.5577,2493.0
2023-12-26 10:00:00,119.28,119.52,119.17,119.17,3878.0,117.5873,117.8239,117.4788,117.4788,3878.0
2023-12-26 10:30:00,119.24,119.44,119.21,119.42,3637.0,117.5479,117.745,117.5183,117.7253,3637.0
2023-12-26 11:00:00,119.46,119.6,119.42,119.5,1871.0,117.7647,117.9027,117.7253,117.8042,1871.0
2023-12-26 11:30:00,119.44,119.52,119.44,119.47,925.0,117.745,117.8239,117.745,117.7746,925.0
2023-12-26 12:00:00,119.49,119.77,119.49,119.73,3276.0,117.7943,118.0703,117.7943,118.0309,3276.0
2023-12-26 12:30:00,119.72,119.83,119.64,119.73,3397.0,118.021,118.1295,117.9422,118.0309,3397.0
2023-12-26 13:00:00,119.77,119.89,119.77,119.89,1022.0,118.0703,118.1886,118.0703,118.1886,1022.0
2023-12-26 13:30:00,119.95,119.95,119.79,119.92,743.0,118.2478,118.2478,118.09,118.2182,743.0
2023-12-26 14:00:00,119.9,120.02,119.9,120.02,850.0,118.1985,118.3168,118.1985,118.3168,850.0
2023-12-26 14:30:00,120.04,120.06,119.99,120.01,1414.0,118.3365,118.3562,118.2872,118.3069,1414.0
2023-12-26 15:00:00,119.98,120.29,119.98,120.21,3836.0,118.2774,118.583,118.2774,118.5041,3836.0
2023-12-26 15:30:00,120.15,120.15,119.89,119.92,37186.0,118.4449,118.4449,118.1886,118.2182,37186.0
2023-12-27 09:30:00,120.22,120.5,119.98,120.08,1681.0,118.5139,118.79,118.2774,118.3759,1681.0
2023-12-27 10:00:00,120.41,120.41,119.86,120.13,2541.0,118.7012,118.7012,118.1591,118.4252,2541.0
2023-12-27 10:30:00,120.14,120.2,119.87,119.87,4821.0,118.4351,118.4942,118.1689,118.1689,4821.0
2023-12-27 11:00:00,119.87,120.25,119.87,120.14,3479.0,118.1689,118.5435,118.1689,118.4351,3479.0
2023-12-27 11:30:00,120.12,120.36,120.12,120.31,3039.0,118.4154,118.652,118.4154,118.6027,3039.0
2023-12-27 12:00:00,120.31,120.34,120.19,120.21,3182.0,118.6027,118.6322,118.4844,118.5041,3182.0
2023-12-27 12:30:00,120.29,120.35,120.08,120.08,5057.0,118.583,118.6421,118.3759,118.3759,5057.0
2023-12-27 13:00:00,120.13,120.65,120.13,120.37,7412.0,118.4252,118.9378,118.4252,118.6618,7412.0
2023-12-27 13:30:00,120.34,120.39,120.3,120.3,4409.0,118.6322,118.6815,118.5928,118.5928,4409.0
2023-12-27 14:00:00,120.27,120.27,119.95,120.12,5908.0,118.5632,118.5632,118.2478,118.4154,5908.0
2023-12-27 14:30:00,120.09,120.2,120.03,120.11,5115.0,118.3858,118.4942,118.3266,118.4055,5115.0
2023-12-27 15:00:00,120.22,120.29,120.09,120.22,4566.0,118.5139,118.583,118.3858,118.5139,4566.0
2023-12-27 15:30:00,120.21,120.6,120.06,120.56,62951.0,118.5041,118.8886,118.3562,118.8491,62951.0
2023-12-28 09:30:00,120.08,120.49,120.01,120.48,4363.0,118.3759,118.7801,118.3069,118.7703,4363.0
2023-12-28 10:00:00,120.33,120.38,119.97,120.25,9278.0,118.6224,118.6717,118.2675,118.5435,9278.0
2023-12-28 10:30:00,120.3,120.31,120.1,120.16,2965.0,118.5928,118.6027,118.3956,118.4548,2965.0
2023-12-28 11:00:00,120.24,120.36,120.2,120.25,4108.0,118.5337,118.652,118.4942,118.5435,4108.0
2023-12-28 11:30:00,120.26,120.26,120.07,120.23,4497.0,118.5534,118.5534,118.3661,118.5238,4497.0
2023-12-28 12:00:00,120.17,120.32,120.13,120.17,5012.0,118.4647,118.6125,118.4252,118.4647,5012.0
2023-12-28 12:30:00,120.2,120.38,120.2,120.29,1775.0,118.4942,118.6717,118.4942,118.583,1775.0
2023-12-28 13:00:00,120.21,120.21,119.92,120.19,2660.0,118.5041,118.5041,118.2182,118.4844,2660.0
2023-12-28 13:30:00,120.23,120.45,120.22,120.27,3548.0,118.5238,118.7407,118.5139,118.5632,3548.0
2023-12-28 14:00:00,120.22,120.47,120.21,120.4,3828.0,118.5139,118.7604,118.5041,118.6914,3828.0
2023-12-28 14:30:00,120.45,120.47,120.32,120.32,3500.0,118.7407,118.7604,118.6125,118.6125,3500.0
2023-12-28 15:00:00,120.41,120.62,120.37,120.58,4284.0,118.7012,118.9083,118.6618,118.8688,4284.0
2023-12-28 15:30:00,120.54,120.63,120.11,120.26,44028.0,118.8294,118.9181,118.4055,118.5534,44028.0
2023-12-29 09:30:00,119.96,121.19,119.45,120.34,8244.0,118.2576,119.4702,117.7549,118.6322,8244.0
2023-12-29 10:00:00,120.43,120.5,120.07,120.08,8659.0,118.721,118.79,118.3661,118.3759,8659.0
2023-12-29 10:30:00,120.16,120.16,119.62,119.67,4742.0,118.4548,118.4548,117.9225,117.9718,4742.0
2023-12-29 11:00:00,119.68,119.85,119.23,119.33,7282.0,117.9816,118.1492,117.538,117.6366,7282.0
2023-12-29 11:30:00,119.25,119.5,119.15,119.34,11867.0,117.5577,117.8042,117.4591,117.6464,11867.0
2023-12-29 12:00:00,119.27,119.41,119.04,119.09,5761.0,117.5774,117.7154,117.3507,117.4,5761.0
2023-12-29 12:30:00,119.11,119.53,119.09,119.45,4364.0,117.4197,117.8337,117.4,117.7549,4364.0
2023-12-29 13:00:00,119.41,119.57,119.37,119.53,3917.0,117.7154,117.8732,117.676,117.8337,3917.0
2023-12-29 13:30:00,119.56,119.65,119.55,119.55,1778.0,117.8633,117.952,117.8535,117.8535,1778.0
2023-12-29 14:00:00,119.67,119.77,119.56,119.71,1669.0,117.9718,118.0703,117.8633,118.0112,1669.0
2023-12-29 14:30:00,119.72,119.87,119.67,119.87,2390.0,118.021,118.1689,117.9718,118.1689,2390.0
2023-12-29 15:00:00,119.79,120.0,119.76,119.96,5069.0,118.09,118.2971,118.0605,118.2576,5069.0
2023-12-29 15:30:00,119.96,119.96,119.21,119.32,25770.0,118.2576,118.2576,117.5183,117.6267,25770.0
2024-01-02 09:30:00,118.07,119.04,117.65,118.29,16842.0,116.3945,117.3507,115.9804,116.6113,16842.0
2024-01-02 10:00:00,118.54,118.55,117.62,117.78,5519.0,116.8578,116.8676,115.9508,116.1086,5519.0
2024-01-02 10:30:00,117.77,117.77,117.19,117.23,4959.0,116.0987,116.0987,115.5269,115.5664,4959.0
2024-01-02 11:00:00,117.2,117.78,117.2,117.56,5669.0,115.5368,116.1086,115.5368,115.8917,5669.0
2024-01-02 11:30:00,117.44,117.88,117.31,117.64,6672.0,115.7734,116.2072,115.6452,115.9706,6672.0
2024-01-02 12:00:00,117.72,117.76,117.41,117.45,5837.0,116.0494,116.0889,115.7438,115.7833,5837.0
2024-01-02 12:30:00,117.41,117.79,117.4,117.45,4229.0,115.7438,116.1184,115.734,115.7833,4229.0
2024-01-02 13:00:00,117.38,117.46,117.28,117.39,6540.0,115.7142,115.7931,115.6157,115.7241,6540.0
2024-01-02 13:30:00,117.35,117.37,116.89,116.89,4921.0,115.6847,115.7044,115.2312,115.2312,4921.0
2024-01-02 14:00:00,116.89,117.02,116.73,116.86,5836.0,115.2312,115.3594,115.0735,115.2016,5836.0
2024-01-02 14:30:00,116.82,116.82,116.45,116.54,4132.0,115.1622,115.1622,114.7974,114.8862,4132.0
2024-01-02 15:00:00,116.35,116.71,116.26,116.57,9201.0,114.6989,115.0538,114.6101,114.9157,9201.0
2024-01-02 15:30:00,116.54,117.02,116.25,116.92,36325.0,114.8862,115.3594,114.6003,115.2608,36325.0
2024-01-03 09:30:00,116.0,116.39,114.6,114.67,11028.0,114.3538,114.7383,112.9737,113.0427,11028.0
2024-01-03 10:00:00,114.78,115.02,114.38,114.94,7383.0,113.1511,113.3877,112.7568,113.3089,7383.0
2024-01-03 10:30:00,114.87,114.87,113.94,114.24,10139.0,113.2399,113.2399,112.3231,112.6188,10139.0
2024-01-03 11:00:00,114.28,114.9,114.27,114.9,9070.0,112.6582,113.2694,112.6484,113.2694,9070.0
2024-01-03 11:30:00,114.92,115.03,114.87,114.92,7051.0,113.2892,113.3976,113.2399,113.2892,7051.0
2024-01-03 12:00:00,114.85,114.96,114.71,114.96,14594.0,113.2202,113.3286,113.0821,113.3286,14594.0
2024-01-03 12:30:00,114.95,115.06,114.83,115.06,7859.0,113.3187,113.4272,113.2004,113.4272,7859.0
2024-01-03 13:00:00,115.14,115.2,114.91,115.11,4621.0,113.506,113.5652,113.2793,113.4765,4621.0
2024-01-03 13:30:00,115.15,115.22,115.04,115.06,5652.0,113.5159,113.5849,113.4075,113.4272,5652.0
2024-01-03 14:00:00,115.04,115.31,114.67,115.31,14434.0,113.4075,113.6736,113.0427,113.6736,14434.0
2024-01-03 14:30:00,115.22,115.23,114.78,114.84,9202.0,113.5849,113.5948,113.1511,113.2103,9202.0
2024-01-03 15:00:00,114.78,114.78,113.94,114.05,24607.0,113.1511,113.1511,112.3231,112.4315,24607.0
2024-01-03 15:30:00,114.04,114.33,113.7,113.72,54785.0,112.4216,112.7075,112.0865,112.1062,54785.0
2024-01-04 09:30:00,113.78,114.3,113.76,114.07,3553.0,112.1653,112.678,112.1456,112.4512,3553.0
2024-01-04 10:00:00,114.14,114.98,114.13,114.71,8408.0,112.5202,113.3483,112.5104,113.0821,8408.0
2024-01-04 10:30:00,114.6,114.63,114.28,114.32,3396.0,112.9737,113.0033,112.6582,112.6977,3396.0
2024-01-04 11:00:00,114.39,115.28,114.36,115.11,11128.0,112.7667,113.644,112.7371,113.4765,11128.0
2024-01-04 11:30:00,115.0,115.15,114.83,114.97,12028.0,113.368,113.5159,113.2004,113.3384,12028.0
2024-01-04 12:00:00,114.95,115.03,114.64,114.98,7192.0,113.3187,113.3976,113.0131,113.3483,7192.0
2024-01-04 12:30:00,114.97,115.07,114.75,114.98,11169.0,113.3384,113.437,113.1216,113.3483,11169.0
2024-01-04 13:00:00,115.04,115.13,114.96,115.0,8875.0,113.4075,113.4962,113.3286,113.368,8875.0
2024-01-04 13:30:00,115.01,115.19,114.79,114.79,8136.0,113.3779,113.5553,113.161,113.161,8136.0
2024-01-04 14:00:00,114.83,115.04,114.76,115.01,19088.0,113.2004,113.4075,113.1314,113.3779,19088.0
2024-01-04 14:30:00,115.0,115.1,114.82,115.0,15070.0,113.368,113.4666,113.1906,113.368,15070.0
2024-01-04 15:00:00,115.0,115.21,114.86,114.94,18223.0,113.368,113.575,113.23,113.3089,18223.0
2024-01-04 15:30:00,114.91,115.13,114.48,114.58,52262.0,113.2793,113.4962,112.8554,112.954,52262.0
2024-01-05 09:30:00,114.03,115.25,114.03,115.06,14106.0,112.4118,113.6145,112.4118,113.4272,14106.0
2024-01-05 10:00:00,115.15,115.8,115.13,115.4,14020.0,113.5159,114.1567,113.4962,113.7623,14020.0
2024-01-05 10:30:00,115.41,115.41,115.14,115.14,61302.0,113.7722,113.7722,113.506,113.506,61302.0
2024-01-05 11:00:00,115.14,115.27,114.82,114.83,4503.0,113.506,113.6342,113.1906,113.2004,4503.0
2024-01-05 11:30:00,114.79,115.19,114.79,115.09,52887.0,113.161,113.5553,113.161,113.4567,52887.0
2024-01-05 12:00:00,114.89,114.89,114.38,114.46,5395.0,113.2596,113.2596,112.7568,112.8357,5395.0
2024-01-05 12:30:00,114.44,114.83,114.44,114.66,4237.0,112.816,113.2004,112.816,113.0328,4237.0
2024-01-05 13:00:00,114.69,114.98,114.68,114.98,8022.0,113.0624,113.3483,113.0526,113.3483,8022.0
2024-01-05 13:30:00,115.03,115.44,115.03,115.34,29948.0,113.3976,113.8018,113.3976,113.7032,29948.0
2024-01-05 14:00:00,115.36,115.77,115.35,115.73,23609.0,113.7229,114.1271,113.7131,114.0877,23609.0
2024-01-05 14:30:00,115.73,115.81,115.38,115.58,41763.0,114.0877,114.1665,113.7426,113.9398,41763.0
2024-01-05 15:00:00,115.56,115.92,115.52,115.88,42288.0,113.9201,114.275,113.8806,114.2355,42288.0
2024-01-05 15:30:00,115.85,115.88,115.59,115.72,116271.0,114.206,114.2355,113.9497,114.0778,116271.0
2024-01-08 09:30:00,115.59,116.01,115.22,115.44,5072.0,113.9497,114.3637,113.5849,113.8018,5072.0
2024-01-08 10:00:00,115.04,115.37,114.98,115.12,10700.0,113.4075,113.7328,113.3483,113.4863,10700.0
2024-01-08 10:30:00,115.13,115.57,115.13,115.27,7232.0,113.4962,113.9299,113.4962,113.6342,7232.0
2024-01-08 11:00:00,115.46,115.56,115.22,115.36,8353.0,113.8215,113.9201,113.5849,113.7229,8353.0
2024-01-08 11:30:00,115.34,115.5,115.2,115.2,4431.0,113.7032,113.8609,113.5652,113.5652,4431.0
2024-01-08 12:00:00,115.27,115.44,115.18,115.23,4258.0,113.6342,113.8018,113.5455,113.5948,4258.0
2024-01-08 12:30:00,115.22,115.44,115.22,115.34,4406.0,113.5849,113.8018,113.5849,113.7032,4406.0
2024-01-08 13:00:00,115.39,115.53,115.29,115.42,6056.0,113.7525,113.8905,113.6539,113.7821,6056.0
2024-01-08 13:30:00,115.32,115.5,115.32,115.43,2971.0,113.6835,113.8609,113.6835,113.7919,2971.0
2024-01-08 14:00:00,115.38,115.62,115.38,115.58,5271.0,113.7426,113.9792,113.7426,113.9398,5271.0
2024-01-08 14:30:00,115.64,116.0,115.55,115.88,12802.0,113.9989,114.3538,113.9102,114.2355,12802.0
2024-01-08 15:00:00,115.82,115.82,115.47,115.68,5271.0,114.1764,114.1764,113.8314,114.0384,5271.0
2024-01-08 15:30:00,115.68,116.18,115.68,116.08,30082.0,114.0384,114.5313,114.0384,114.4327,30082.0
2024-01-09 09:30:00,115.29,115.48,114.24,115.0,6838.0,113.6539,113.8412,112.6188,113.368,6838.0
2024-01-09 10:00:00,115.18,115.44,114.84,115.13,5114.0,113.5455,113.8018,113.2103,113.4962,5114.0
2024-01-09 10:30:00,115.14,115.32,115.04,115.25,12152.0,113.506,113.6835,113.4075,113.6145,12152.0
2024-01-09 11:00:00,115.25,115.58,115.25,115.55,2331.0,113.6145,113.9398,113.6145,113.9102,2331.0
2024-01-09 11:30:00,115.66,115.8,115.52,115.8,2216.0,114.0187,114.1567,113.8806,114.1567,2216.0
2024-01-09 12:00:00,115.72,115.93,115.69,115.8,1952.0,114.0778,114.2848,114.0482,114.1567,1952.0
2024-01-09 12:30:00,115.83,115.83,115.72,115.73,5266.0,114.1862,114.1862,114.0778,114.0877,5266.0
2024-01-09 13:00:00,115.76,115.85,115.49,115.57,4610.0,114.1172,114.206,113.8511,113.9299,4610.0
2024-01-09 13:30:00,115.51,115.91,115.46,115.91,3597.0,113.8708,114.2651,113.8215,114.2651,3597.0
2024-01-09 14:00:00,115.83,115.83,115.53,115.61,1870.0,114.1862,114.1862,113.8905,113.9694,1870.0
2024-01-09 14:30:00,115.61,115.65,115.54,115.63,2375.0,113.9694,114.0088,113.9004,113.9891,2375.0
2024-01-09 15:00:00,115.75,115.76,115.5,115.59,5610.0,114.1074,114.1172,113.8609,113.9497,5610.0
2024-01-09 15:30:00,115.64,116.15,115.58,116.1,32708.0,113.9989,114.5017,113.9398,114.4524,32708.0
2024-01-10 09:30:00,116.44,116.8,116.42,116.55,4141.0,114.7876,115.1425,114.7679,114.896,4141.0
2024-01-10 10:00:00,116.33,116.48,115.98,116.27,6387.0,114.6791,114.827,114.3341,114.62,6387.0
2024-01-10 10:30:00,116.33,116.39,116.14,116.39,4699.0,114.6791,114.7383,114.4918,114.7383,4699.0
2024-01-10 11:00:00,116.27,116.27,116.01,116.15,2699.0,114.62,114.62,114.3637,114.5017,2699.0
2024-01-10 11:30:00,116.0,116.17,115.99,116.17,1731.0,114.3538,114.5214,114.344,114.5214,1731.0
2024-01-10 12:00:00,116.01,116.24,115.87,116.13,3391.0,114.3637,114.5904,114.2257,114.482,3391.0
2024-01-10 12:30:00,116.13,116.23,116.02,116.19,3196.0,114.482,114.5806,114.3735,114.5411,3196.0
2024-01-10 13:00:00,116.13,116.26,116.04,116.2,3757.0,114.482,114.6101,114.3933,114.551,3757.0
2024-01-10 13:30:00,116.2,116.27,116.11,116.22,4298.0,114.551,114.62,114.4623,114.5707,4298.0
2024-01-10 14:00:00,116.22,116.42,116.21,116.28,6700.0,114.5707,114.7679,114.5609,114.6299,6700.0
2024-01-10 14:30:00,116.34,116.54,116.28,116.53,8758.0,114.689,114.8862,114.6299,114.8763,8758.0
2024-01-10 15:00:00,116.47,116.59,116.21,116.41,12512.0,114.8172,114.9355,114.5609,114.758,12512.0
2024-01-10 15:30:00,116.38,116.64,116.34,116.52,21647.0,114.7284,114.9847,114.689,114.8665,21647.0
2024-01-11 09:30:00,116.6,116.6,116.55,116.55,1752.0,114.9453,114.9453,114.896,114.896,1752.0
2024-01-11 10:00:00,116.36,116.5,115.99,116.31,6316.0,114.7087,114.8467,114.344,114.6594,6316.0
2024-01-11 10:30:00,116.49,116.49,116.08,116.11,3382.0,114.8369,114.8369,114.4327,114.4623,3382.0
2024-01-11 11:00:00,116.09,116.24,115.95,116.06,9364.0,114.4426,114.5904,114.3045,114.413,9364.0
2024-01-11 11:30:00,116.09,116.3,115.96,116.15,9304.0,114.4426,114.6496,114.3144,114.5017,9304.0
2024-01-11 12:00:00,116.19,116.3,116.16,116.29,2721.0,114.5411,114.6496,114.5116,114.6397,2721.0
2024-01-11 12:30:00,116.36,116.61,116.21,116.53,4317.0,114.7087,114.9552,114.5609,114.8763,4317.0
2024-01-11 13:00:00,116.64,116.79,116.64,116.79,1400.0,114.9847,115.1326,114.9847,115.1326,1400.0
2024-01-11 13:30:00,116.86,116.9,116.63,116.84,1601.0,115.2016,115.2411,114.9749,115.1819,1601.0
2024-01-11 14:00:00,117.03,117.03,116.57,116.83,2519.0,115.3692,115.3692,114.9157,115.1721,2519.0
2024-01-11 14:30:00,116.96,117.19,116.81,117.13,2351.0,115.3002,115.5269,115.1523,115.4678,2351.0
2024-01-11 15:00:00,117.11,117.27,116.87,117.18,3046.0,115.4481,115.6058,115.2115,115.5171,3046.0
2024-01-11 15:30:00,117.24,117.49,117.16,117.39,15428.0,115.5762,115.8227,115.4974,115.7241,15428.0
2024-01-12 09:30:00,118.53,118.79,117.29,117.3,6072.0,116.8479,117.1042,115.6255,115.6354,6072.0
2024-01-12 10:00:00,117.17,117.55,116.95,117.17,4540.0,115.5072,115.8818,115.2904,115.5072,4540.0
2024-01-12 10:30:00,117.23,117.27,116.93,117.12,14709.0,115.5664,115.6058,115.2706,115.4579,14709.0
2024-01-12 11:00:00,117.28,117.61,117.26,117.44,2858.0,115.6157,115.941,115.596,115.7734,2858.0
2024-01-12 11:30:00,117.42,117.5,117.06,117.06,3014.0,115.7537,115.8325,115.3988,115.3988,3014.0
2024-01-12 12:00:00,117.11,117.34,117.03,117.15,1797.0,115.4481,115.6748,115.3692,115.4875,1797.0
2024-01-12 12:30:00,117.25,117.31,116.96,117.26,4105.0,115.5861,115.6452,115.3002,115.596,4105.0
2024-01-12 13:00:00,117.29,117.43,117.29,117.38,2553.0,115.6255,115.7635,115.6255,115.7142,2553.0
2024-01-12 13:30:00,117.4,117.45,117.31,117.39,5141.0,115.734,115.7833,115.6452,115.7241,5141.0
2024-01-12 14:00:00,117.49,117.6,117.44,117.49,2992.0,115.8227,115.9311,115.7734,115.8227,2992.0
2024-01-12 14:30:00,117.4,117.55,117.39,117.49,8557.0,115.734,115.8818,115.7241,115.8227,8557.0
2024-01-12 15:00:00,117.44,117.55,117.42,117.52,13618.0,115.7734,115.8818,115.7537,115.8523,13618.0
2024-01-12 15:30:00,117.55,117.86,117.51,117.53,26316.0,115.8818,116.1874,115.8424,115.8621,26316.0
2024-01-16 09:30:00,116.76,117.32,116.59,117.28,34491.0,115.103,115.6551,114.9355,115.6157,34491.0
2024-01-16 10:00:00,117.32,117.44,117.22,117.26,1120.0,115.6551,115.7734,115.5565,115.596,1120.0
2024-01-16 10:30:00,117.45,117.74,117.42,117.59,1851.0,115.7833,116.0691,115.7537,115.9213,1851.0
2024-01-16 11:00:00,117.52,117.55,117.22,117.4,2825.0,115.8523,115.8818,115.5565,115.734,2825.0
2024-01-16 11:30:00,117.49,117.49,117.25,117.3,6192.0,115.8227,115.8227,115.5861,115.6354,6192.0
2024-01-16 12:00:00,117.35,117.45,117.17,117.32,2000.0,115.6847,115.7833,115.5072,115.6551,2000.0
2024-01-16 12:30:00,117.29,117.52,117.29,117.42,1269.0,115.6255,115.8523,115.6255,115.7537,1269.0
2024-01-16 13:00:00,117.41,117.79,117.41,117.7,4168.0,115.7438,116.1184,115.7438,116.0297,4168.0
2024-01-16 13:30:00,117.78,117.79,117.46,117.51,2583.0,116.1086,116.1184,115.7931,115.8424,2583.0
2024-01-16 14:00:00,117.6,117.63,117.29,117.36,5741.0,115.9311,115.9607,115.6255,115.6945,5741.0
2024-01-16 14:30:00,117.43,117.57,117.24,117.57,5882.0,115.7635,115.9016,115.5762,115.9016,5882.0
2024-01-16 15:00:00,117.54,117.65,117.52,117.57,3717.0,115.872,115.9804,115.8523,115.9016,3717.0
2024-01-16 15:30:00,117.61,118.11,117.55,117.97,28584.0,115.941,116.4339,115.8818,116.2959,28584.0
2024-01-17 09:30:00,116.7,117.73,116.7,117.39,2711.0,115.0439,116.0593,115.0439,115.7241,2711.0
2024-01-17 10:00:00,117.35,117.67,117.15,117.31,2907.0,115.6847,116.0001,115.4875,115.6452,2907.0
2024-01-17 10:30:00,117.27,117.4,117.2,117.3,1673.0,115.6058,115.734,115.5368,115.6354,1673.0
2024-01-17 11:00:00,117.31,117.36,117.01,117.28,3839.0,115.6452,115.6945,115.3495,115.6157,3839.0
2024-01-17 11:30:00,117.33,117.57,117.33,117.56,4679.0,115.665,115.9016,115.665,115.8917,4679.0
2024-01-17 12:00:00,117.6,117.7,117.34,117.34,3028.0,115.9311,116.0297,115.6748,115.6748,3028.0
2024-01-17 12:30:00,117.35,117.51,117.33,117.51,5999.0,115.6847,115.8424,115.665,115.8424,5999.0
2024-01-17 13:00:00,117.54,117.54,117.24,117.24,1818.0,115.872,115.872,115.5762,115.5762,1818.0
2024-01-17 13:30:00,117.23,117.4,117.15,117.38,6347.0,115.5664,115.734,115.4875,115.7142,6347.0
2024-01-17 14:00:00,117.44,117.52,117.39,117.49,6054.0,115.7734,115.8523,115.7241,115.8227,6054.0
2024-01-17 14:30:00,117.48,117.57,117.4,117.42,4669.0,115.8128,115.9016,115.734,115.7537,4669.0
2024-01-17 15:00:00,117.44,117.53,117.23,117.38,8943.0,115.7734,115.8621,115.5664,115.7142,8943.0
2024-01-17 15:30:00,117.35,117.65,117.35,117.44,21039.0,115.6847,115.9804,115.6847,115.7734,21039.0
2024-01-18 09:30:00,118.08,118.84,118.08,118.22,4757.0,116.4043,117.1535,116.4043,116.5423,4757.0
2024-01-18 10:00:00,118.52,118.97,118.52,118.92,2271.0,116.8381,117.2817,116.8381,117.2324,2271.0
2024-01-18 10:30:00,118.91,118.97,118.65,118.65,1788.0,117.2225,117.2817,116.9662,116.9662,1788.0
2024-01-18 11:00:00,118.06,118.43,118.06,118.42,3297.0,116.3846,116.7493,116.3846,116.7395,3297.0
2024-01-18 11:30:00,118.28,118.43,117.89,117.89,2634.0,116.6015,116.7493,116.217,116.217,2634.0
2024-01-18 12:00:00,117.76,117.77,117.46,117.48,4104.0,116.0889,116.0987,115.7931,115.8128,4104.0
2024-01-18 12:30:00,117.43,117.64,117.36,117.48,5798.0,115.7635,115.9706,115.6945,115.8128,5798.0
2024-01-18 13:00:00,117.57,117.57,117.25,117.4,968.0,115.9016,115.9016,115.5861,115.734,968.0
2024-01-18 13:30:00,117.46,117.78,117.45,117.71,2707.0,115.7931,116.1086,115.7833,116.0396,2707.0
2024-01-18 14:00:00,117.68,118.1,117.67,118.1,5626.0,116.01,116.424,116.0001,116.424,5626.0
2024-01-18 14:30:00,118.19,118.19,117.84,118.18,4939.0,116.5128,116.5128,116.1677,116.5029,4939.0
2024-01-18 15:00:00,118.17,118.31,118.12,118.19,5584.0,116.493,116.6311,116.4437,116.5128,5584.0
2024-01-18 15:30:00,118.25,118.63,118.24,118.52,34459.0,116.5719,116.9465,116.562,116.8381,34459.0
2024-01-19 09:30:00,118.76,118.76,117.84,118.39,4710.0,117.0747,117.0747,116.1677,116.7099,4710.0
2024-01-19 10:00:00,118.55,118.55,118.14,118.21,1707.0,116.8676,116.8676,116.4635,116.5325,1707.0
2024-01-19 10:30:00,118.26,118.33,118.02,118.08,3221.0,116.5818,116.6508,116.3452,116.4043,3221.0
2024-01-19 11:00:00,118.1,118.43,118.1,118.35,3714.0,116.424,116.7493,116.424,116.6705,3714.0
2024-01-19 11:30:00,118.11,118.27,118.08,118.27,1387.0,116.4339,116.5916,116.4043,116.5916,1387.0
2024-01-19 12:00:00,118.49,118.62,118.33,118.55,7847.0,116.8085,116.9367,116.6508,116.8676,7847.0
2024-01-19 12:30:00,118.69,118.8,118.47,118.8,2936.0,117.0057,117.1141,116.7888,117.1141,2936.0
2024-01-19 13:00:00,118.82,118.98,118.64,118.96,4700.0,117.1338,117.2915,116.9564,117.2718,4700.0
2024-01-19 13:30:00,118.92,119.2,118.92,119.2,1861.0,117.2324,117.5084,117.2324,117.5084,1861.0
2024-01-19 14:00:00,119.1,119.39,119.1,119.39,1700.0,117.4098,117.6957,117.4098,117.6957,1700.0
2024-01-19 14:30:00,119.34,119.35,119.05,119.16,2679.0,117.6464,117.6563,117.3605,117.469,2679.0
2024-01-19 15:00:00,119.25,119.37,119.11,119.16,4008.0,117.5577,117.676,117.4197,117.469,4008.0
2024-01-19 15:30:00,119.1,119.28,118.84,119.27,17082.0,117.4098,117.5873,117.1535,117.5774,17082.0
2024-01-22 09:30:00,120.22,120.65,119.71,120.58,5008.0,118.5139,118.9378,118.0112,118.8688,5008.0
2024-01-22 10:00:00,120.77,121.26,120.7,121.15,3484.0,119.0561,119.5392,118.9871,119.4307,3484.0
2024-01-22 10:30:00,121.1,121.1,120.81,120.98,9714.0,119.3815,119.3815,119.0956,119.2632,9714.0
2024-01-22 11:00:00,120.98,121.2,120.92,121.2,7126.0,119.2632,119.48,119.204,119.48,7126.0
2024-01-22 11:30:00,121.32,121.49,121.23,121.49,8256.0,119.5983,119.7659,119.5096,119.7659,8256.0
2024-01-22 12:00:00,121.48,121.49,121.18,121.38,8834.0,119.7561,119.7659,119.4603,119.6575,8834.0
2024-01-22 12:30:00,121.42,121.5,121.27,121.46,10379.0,119.6969,119.7758,119.549,119.7363,10379.0
2024-01-22 13:00:00,121.47,121.6,121.47,121.49,10749.0,119.7462,119.8744,119.7462,119.7659,10749.0
2024-01-22 13:30:00,121.47,121.8,121.46,121.7,5062.0,119.7462,120.0715,119.7363,119.9729,5062.0
2024-01-22 14:00:00,121.7,121.74,121.46,121.54,6194.0,119.9729,120.0124,119.7363,119.8152,6194.0
2024-01-22 14:30:00,121.55,121.59,121.4,121.42,2400.0,119.8251,119.8645,119.6772,119.6969,2400.0
2024-01-22 15:00:00,121.38,121.68,121.27,121.68,9277.0,119.6575,119.9532,119.549,119.9532,9277.0
2024-01-22 15:30:00,121.72,121.8,121.41,121.41,41640.0,119.9927,120.0715,119.6871,119.6871,41640.0
2024-01-23 09:30:00,121.84,121.84,121.34,121.44,6742.0,120.111,120.111,119.6181,119.7166,6742.0
2024-01-23 10:00:00,121.25,121.25,120.72,120.85,6333.0,119.5293,119.5293,119.0068,119.135,6333.0
2024-01-23 10:30:00,120.76,120.95,120.5,120.79,13308.0,119.0463,119.2336,118.79,119.0759,13308.0
2024-01-23 11:00:00,120.83,121.07,120.56,120.57,6287.0,119.1153,119.3519,118.8491,118.859,6287.0
2024-01-23 11:30:00,120.63,120.94,120.46,120.73,8150.0,118.9181,119.2237,118.7505,119.0167,8150.0
2024-01-23 12:00:00,120.86,120.9,120.68,120.77,19397.0,119.1449,119.1843,118.9674,119.0561,19397.0
2024-01-23 12:30:00,120.8,120.95,120.75,120.94,1580.0,119.0857,119.2336,119.0364,119.2237,1580.0
2024-01-23 13:00:00,120.81,120.94,120.7,120.71,11068.0,119.0956,119.2237,118.9871,118.997,11068.0
2024-01-23 13:30:00,120.7,120.93,120.65,120.75,3720.0,118.9871,119.2139,118.9378,119.0364,3720.0
2024-01-23 14:00:00,120.75,120.92,120.72,120.79,2564.0,119.0364,119.204,119.0068,119.0759,2564.0
2024-01-23 14:30:00,120.82,121.09,120.81,121.06,3143.0,119.1054,119.3716,119.0956,119.342,3143.0
2024-01-23 15:00:00,121.08,121.36,121.04,121.14,3768.0,119.3617,119.6378,119.3223,119.4209,3768.0
2024-01-23 15:30:00,121.09,121.5,121.03,121.28,38473.0,119.3716,119.7758,119.3125,119.5589,38473.0
2024-01-24 09:30:00,121.89,121.89,120.7,121.24,23948.0,120.1602,120.1602,118.9871,119.5195,23948.0
2024-01-24 10:00:00,120.78,121.22,120.78,121.07,1922.0,119.066,119.4998,119.066,119.3519,1922.0
2024-01-24 10:30:00,120.86,121.16,120.66,120.66,7824.0,119.1449,119.4406,118.9477,118.9477,7824.0
2024-01-24 11:00:00,120.74,120.76,120.63,120.68,1100.0,119.0266,119.0463,118.9181,118.9674,1100.0
2024-01-24 11:30:00,120.53,120.6,120.44,120.55,4261.0,118.8195,118.8886,118.7308,118.8393,4261.0
2024-01-24 12:00:00,120.5,120.52,120.14,120.42,3089.0,118.79,118.8097,118.4351,118.7111,3089.0
2024-01-24 12:30:00,120.41,120.49,120.33,120.33,3882.0,118.7012,118.7801,118.6224,118.6224,3882.0
2024-01-24 13:00:00,120.46,120.46,119.85,119.85,3926.0,118.7505,118.7505,118.1492,118.1492,3926.0
2024-01-24 13:30:00,119.79,120.07,119.51,119.64,8013.0,118.09,118.3661,117.814,117.9422,8013.0
2024-01-24 14:00:00,119.59,119.6,119.25,119.3,2872.0,117.8929,117.9027,117.5577,117.607,2872.0
2024-01-24 14:30:00,119.41,119.66,119.34,119.61,3574.0,117.7154,117.9619,117.6464,117.9126,3574.0
2024-01-24 15:00:00,119.54,119.6,119.2,119.24,2374.0,117.8436,117.9027,117.5084,117.5479,2374.0
2024-01-24 15:30:00,119.18,119.53,119.16,119.23,17452.0,117.4887,117.8337,117.469,117.538,17452.0
2024-01-25 09:30:00,120.5,120.57,120.01,120.34,8078.0,118.79,118.859,118.3069,118.6322,8078.0
2024-01-25 10:00:00,120.54,120.79,120.18,120.58,26793.0,118.8294,119.0759,118.4745,118.8688,26793.0
2024-01-25 10:30:00,120.75,120.75,119.81,119.81,5107.0,119.0364,119.0364,118.1098,118.1098,5107.0
2024-01-25 11:00:00,119.94,120.11,119.87,120.0,1472.0,118.2379,118.4055,118.1689,118.2971,1472.0
2024-01-25 11:30:00,120.12,120.2,119.87,119.9,2292.0,118.4154,118.4942,118.1689,118.1985,2292.0
2024-01-25 12:00:00,120.09,120.12,119.86,119.97,6144.0,118.3858,118.4154,118.1591,118.2675,6144.0
2024-01-25 12:30:00,119.92,119.94,119.74,119.88,1508.0,118.2182,118.2379,118.0408,118.1788,1508.0
2024-01-25 13:00:00,119.83,120.03,119.54,119.57,2463.0,118.1295,118.3266,117.8436,117.8732,2463.0
2024-01-25 13:30:00,119.57,119.71,119.47,119.47,4085.0,117.8732,118.0112,117.7746,117.7746,4085.0
2024-01-25 14:00:00,119.45,119.82,119.34,119.82,4400.0,117.7549,118.1196,117.6464,118.1196,4400.0
2024-01-25 14:30:00,119.89,119.89,119.76,119.87,3745.0,118.1886,118.1886,118.0605,118.1689,3745.0
2024-01-25 15:00:00,119.89,119.89,119.67,119.79,8869.0,118.1886,118.1886,117.9718,118.09,8869.0
2024-01-25 15:30:00,119.86,120.09,119.53,120.07,39954.0,118.1591,118.3858,117.8337,118.3661,39954.0
2024-01-26 09:30:00,120.46,120.96,119.94,120.24,4315.0,118.7505,119.2434,118.2379,118.5337,4315.0
2024-01-26 10:00:00,120.14,120.55,120.11,120.29,3115.0,118.4351,118.8393,118.4055,118.583,3115.0
2024-01-26 10:30:00,120.43,120.85,120.31,120.77,4087.0,118.721,119.135,118.6027,119.0561,4087.0
2024-01-26 11:00:00,120.65,120.66,120.41,120.47,4641.0,118.9378,118.9477,118.7012,118.7604,4641.0
2024-01-26 11:30:00,120.56,120.56,119.82,120.22,1700.0,118.8491,118.8491,118.1196,118.5139,1700.0
2024-01-26 12:00:00,120.13,120.21,120.02,120.16,6427.0,118.4252,118.5041,118.3168,118.4548,6427.0
2024-01-26 12:30:00,120.06,120.06,119.45,119.66,1569.0,118.3562,118.3562,117.7549,117.9619,1569.0
2024-01-26 13:00:00,119.75,119.86,119.58,119.78,3849.0,118.0506,118.1591,117.883,118.0802,3849.0
2024-01-26 13:30:00,119.68,119.81,119.49,119.57,1500.0,117.9816,118.1098,117.7943,117.8732,1500.0
2024-01-26 14:00:00,119.64,119.96,119.57,119.96,10643.0,117.9422,118.2576,117.8732,118.2576,10643.0
2024-01-26 14:30:00,119.9,120.17,119.89,120.17,7244.0,118.1985,118.4647,118.1886,118.4647,7244.0
2024-01-26 15:00:00,120.27,120.27,119.9,119.97,2755.0,118.5632,118.5632,118.1985,118.2675,2755.0
2024-01-26 15:30:00,119.94,120.09,119.8,119.94,44691.0,118.2379,118.3858,118.0999,118.2379,44691.0
2024-01-29 09:30:00,119.81,120.24,119.1,120.24,3884.0,118.1098,118.5337,117.4098,118.5337,3884.0
2024-01-29 10:00:00,120.2,120.4,119.91,119.92,23962.0,118.4942,118.6914,118.2083,118.2182,23962.0
2024-01-29 10:30:00,119.89,120.17,119.77,120.11,4366.0,118.1886,118.4647,118.0703,118.4055,4366.0
2024-01-29 11:00:00,120.05,120.08,119.92,120.0,3170.0,118.3464,118.3759,118.2182,118.2971,3170.0
2024-01-29 11:30:00,119.94,120.17,119.94,120.17,2055.0,118.2379,118.4647,118.2379,118.4647,2055.0
2024-01-29 12:00:00,120.17,120.32,120.06,120.27,2785.0,118.4647,118.6125,118.3562,118.5632,2785.0
2024-01-29 12:30:00,120.44,120.76,120.33,120.75,12768.0,118.7308,119.0463,118.6224,119.0364,12768.0
2024-01-29 13:00:00,120.74,121.0,120.74,121.0,7215.0,119.0266,119.2829,119.0266,119.2829,7215.0
2024-01-29 13:30:00,121.01,121.08,120.92,121.08,2700.0,119.2927,119.3617,119.204,119.3617,2700.0
2024-01-29 14:00:00,121.16,121.37,121.16,121.34,1518.0,119.4406,119.6476,119.4406,119.6181,1518.0
2024-01-29 14:30:00,121.42,121.68,121.42,121.43,10521.0,119.6969,119.9532,119.6969,119.7068,10521.0
2024-01-29 15:00:00,121.51,122.26,121.5,122.22,13553.0,119.7856,120.525,119.7758,120.4856,13553.0
2024-01-29 15:30:00,122.23,122.44,121.75,122.43,39531.0,120.4954,120.7024,120.0222,120.6926,39531.0
2024-01-30 09:30:00,121.9,122.64,121.86,122.64,7685.0,120.1701,120.8996,120.1307,120.8996,7685.0
2024-01-30 10:00:00,122.32,122.69,122.31,122.5,29463.0,120.5841,120.9489,120.5743,120.7616,29463.0
2024-01-30 10:30:00,122.55,122.78,122.47,122.68,5774.0,120.8109,121.0376,120.732,120.939,5774.0
2024-01-30 11:00:00,122.67,123.07,122.67,123.07,4596.0,120.9292,121.3235,120.9292,121.3235,4596.0
2024-01-30 11:30:00,123.02,123.08,122.96,123.03,1495.0,121.2742,121.3334,121.2151,121.2841,1495.0
2024-01-30 12:00:00,123.03,123.28,123.02,123.16,6005.0,121.2841,121.5305,121.2742,121.4122,6005.0
2024-01-30 12:30:00,123.16,123.2,123.04,123.17,3007.0,121.4122,121.4517,121.2939,121.4221,3007.0
2024-01-30 13:00:00,123.17,123.47,123.1,123.47,13450.0,121.4221,121.7178,121.3531,121.7178,13450.0
2024-01-30 13:30:00,123.43,123.6,123.24,123.24,7213.0,121.6784,121.846,121.4911,121.4911,7213.0
2024-01-30 14:00:00,123.24,123.65,123.19,123.65,6184.0,121.4911,121.8953,121.4418,121.8953,6184.0
2024-01-30 14:30:00,123.47,123.47,123.31,123.32,2402.0,121.7178,121.7178,121.5601,121.57,2402.0
2024-01-30 15:00:00,123.29,123.31,122.95,123.19,5236.0,121.5404,121.5601,121.2052,121.4418,5236.0
2024-01-30 15:30:00,123.22,123.63,123.22,123.27,64045.0,121.4714,121.8756,121.4714,121.5207,64045.0
2024-01-31 09:30:00,122.9,123.37,122.81,123.11,33263.0,121.1559,121.6192,121.0672,121.3629,33263.0
2024-01-31 10:00:00,123.08,123.29,122.79,122.92,30430.0,121.3334,121.5404,121.0475,121.1756,30430.0
2024-01-31 10:30:00,122.92,122.94,122.33,122.77,88033.0,121.1756,121.1953,120.594,121.0278,88033.0
2024-01-31 11:00:00,122.79,122.79,122.24,122.38,16070.0,121.0475,121.0475,120.5053,120.6433,16070.0
2024-01-31 11:30:00,122.37,122.37,122.03,122.29,11832.0,120.6334,120.6334,120.2983,120.5546,11832.0
2024-01-31 12:00:00,122.03,122.37,121.68,122.0,72226.0,120.2983,120.6334,119.9532,120.2687,72226.0
2024-01-31 12:30:00,122.0,122.06,121.8,121.96,70109.0,120.2687,120.3278,120.0715,120.2293,70109.0
2024-01-31 13:00:00,121.96,121.98,121.78,121.9,3624.0,120.2293,120.249,120.0518,120.1701,3624.0
2024-01-31 13:30:00,121.9,122.2,121.87,122.13,9930.0,120.1701,120.4658,120.1405,120.3968,9930.0
2024-01-31 14:00:00,122.12,122.13,121.49,121.71,18641.0,120.387,120.3968,119.7659,119.9828,18641.0
2024-01-31 14:30:00,121.6,122.55,121.53,121.53,15180.0,119.8744,120.8109,119.8054,119.8054,15180.0
2024-01-31 15:00:00,121.6,121.67,120.89,121.48,33902.0,119.8744,119.9434,119.1744,119.7561,33902.0
2024-01-31 15:30:00,121.6,121.63,120.74,120.75,102319.0,119.8744,119.9039,119.0266,119.0364,102319.0
2024-02-01 09:30:00,121.8,122.17,121.51,121.7,4836.0,120.0715,120.4363,119.7856,119.9729,4836.0
2024-02-01 10:00:00,121.72,122.03,121.44,121.91,21283.0,119.9927,120.2983,119.7166,120.18,21283.0
2024-02-01 10:30:00,121.94,122.28,121.4,121.41,20725.0,120.2095,120.5447,119.6772,119.6871,20725.0
2024-02-01 11:00:00,121.37,121.98,121.37,121.78,5025.0,119.6476,120.249,119.6476,120.0518,5025.0
2024-02-01 11:30:00,121.9,122.15,121.9,122.06,5151.0,120.1701,120.4166,120.1701,120.3278,5151.0
2024-02-01 12:00:00,122.19,123.13,122.19,123.09,14049.0,120.456,121.3826,120.456,121.3432,14049.0
2024-02-01 12:30:00,123.08,123.75,123.06,123.55,6468.0,121.3334,121.9939,121.3136,121.7967,6468.0
2024-02-01 13:00:00,123.6,123.62,123.11,123.3,8284.0,121.846,121.8657,121.3629,121.5502,8284.0
2024-02-01 13:30:00,123.37,123.64,123.07,123.47,7242.0,121.6192,121.8854,121.3235,121.7178,7242.0
2024-02-01 14:00:00,123.49,123.98,123.49,123.72,6917.0,121.7375,122.2206,121.7375,121.9643,6917.0
2024-02-01 14:30:00,123.68,124.02,123.54,124.0,3897.0,121.9248,122.26,121.7868,122.2403,3897.0
2024-02-01 15:00:00,123.97,124.2,123.93,124.09,4791.0,122.2107,122.4375,122.1713,122.329,4791.0
2024-02-01 15:30:00,124.13,124.27,123.9,124.1,27990.0,122.3685,122.5065,122.1417,122.3389,27990.0
2024-02-02 09:30:00,123.39,124.74,123.33,124.67,23130.0,121.639,122.9698,121.5798,122.9008,23130.0
2024-02-02 10:00:00,124.46,124.73,124.1,124.61,11171.0,122.6938,122.9599,122.3389,122.8416,11171.0
2024-02-02 10:30:00,124.61,125.2,124.46,124.85,13934.0,122.8416,123.4233,122.6938,123.0782,13934.0
2024-02-02 11:00:00,124.75,125.01,124.71,125.01,7308.0,122.9797,123.236,122.9402,123.236,7308.0
2024-02-02 11:30:00,125.11,125.42,125.06,125.17,6260.0,123.3346,123.6402,123.2853,123.3937,6260.0
2024-02-02 12:00:00,125.29,125.5,125.06,125.5,3900.0,123.512,123.719,123.2853,123.719,3900.0
2024-02-02 12:30:00,125.51,125.75,125.18,125.75,9071.0,123.7289,123.9655,123.4036,123.9655,9071.0
2024-02-02 13:00:00,125.83,125.94,125.55,125.8,13210.0,124.0443,124.1528,123.7683,124.0148,13210.0
2024-02-02 13:30:00,125.79,126.07,125.69,126.07,9304.0,124.0049,124.2809,123.9063,124.2809,9304.0
2024-02-02 14:00:00,126.2,126.6,126.14,126.19,5301.0,124.4091,124.8034,124.3499,124.3992,5301.0
2024-02-02 14:30:00,126.4,126.73,126.4,126.6,17840.0,124.6062,124.9316,124.6062,124.8034,17840.0
2024-02-02 15:00:00,126.58,126.72,126.51,126.67,15593.0,124.7837,124.9217,124.7147,124.8724,15593.0
2024-02-02 15:30:00,126.72,126.79,126.33,126.33,47590.0,124.9217,124.9907,124.5372,124.5372,47590.0
2024-02-05 09:30:00,124.91,125.28,124.67,124.75,10334.0,123.1374,123.5021,122.9008,122.9797,10334.0
2024-02-05 10:00:00,124.69,124.86,123.9,124.22,17141.0,122.9205,123.0881,122.1417,122.4572,17141.0
2024-02-05 10:30:00,124.33,124.54,124.1,124.36,6040.0,122.5656,122.7726,122.3389,122.5952,6040.0
2024-02-05 11:00:00,124.46,124.8,124.35,124.79,5432.0,122.6938,123.029,122.5853,123.0191,5432.0
2024-02-05 11:30:00,124.79,125.01,124.78,124.8,2300.0,123.0191,123.236,123.0092,123.029,2300.0
2024-02-05 12:00:00,124.95,125.12,124.72,125.12,4191.0,123.1768,123.3444,122.9501,123.3444,4191.0
2024-02-05 12:30:00,125.19,125.3,124.77,125.04,14237.0,123.4134,123.5219,122.9994,123.2655,14237.0
2024-02-05 13:00:00,124.93,125.16,124.79,124.97,29113.0,123.1571,123.3838,123.0191,123.1965,29113.0
2024-02-05 13:30:00,124.78,125.21,124.78,124.86,7761.0,123.0092,123.4331,123.0092,123.0881,7761.0
2024-02-05 14:00:00,124.94,125.2,124.85,125.13,17189.0,123.167,123.4233,123.0782,123.3543,17189.0
2024-02-05 14:30:00,125.23,125.57,125.23,125.41,3711.0,123.4528,123.788,123.4528,123.6303,3711.0
2024-02-05 15:00:00,125.52,125.59,124.94,125.3,6834.0,123.7387,123.8077,123.167,123.5219,6834.0
2024-02-05 15:30:00,125.23,125.49,125.04,125.12,51577.0,123.4528,123.7092,123.2655,123.3444,51577.0
2024-02-06 09:30:00,125.29,125.7,124.61,125.3,5623.0,123.512,123.9162,122.8416,123.5219,5623.0
2024-02-06 10:00:00,125.3,125.31,124.7,124.86,34922.0,123.5219,123.5317,122.9304,123.0881,34922.0
2024-02-06 10:30:00,124.88,125.21,124.68,125.19,3532.0,123.1078,123.4331,122.9107,123.4134,3532.0
2024-02-06 11:00:00,125.05,125.33,125.05,125.23,3565.0,123.2754,123.5514,123.2754,123.4528,3565.0
2024-02-06 11:30:00,125.3,125.36,124.95,125.02,6740.0,123.5219,123.581,123.1768,123.2458,6740.0
2024-02-06 12:00:00,124.94,125.11,124.61,124.99,10395.0,123.167,123.3346,122.8416,123.2163,10395.0
2024-02-06 12:30:00,124.97,125.11,124.93,124.98,6791.0,123.1965,123.3346,123.1571,123.2064,6791.0
2024-02-06 13:00:00,124.94,125.32,124.85,125.32,4767.0,123.167,123.5416,123.0782,123.5416,4767.0
2024-02-06 13:30:00,125.34,125.51,125.28,125.36,11494.0,123.5613,123.7289,123.5021,123.581,11494.0
2024-02-06 14:00:00,125.38,125.38,125.0,125.02,4716.0,123.6007,123.6007,123.2261,123.2458,4716.0
2024-02-06 14:30:00,125.08,125.12,124.71,125.05,75763.0,123.305,123.3444,122.9402,123.2754,75763.0
2024-02-06 15:00:00,125.19,125.33,124.88,125.02,46400.0,123.4134,123.5514,123.1078,123.2458,46400.0
2024-02-06 15:30:00,125.03,125.11,124.56,125.0,126720.0,123.2557,123.3346,122.7924,123.2261,126720.0
2024-02-07 09:30:00,125.78,125.94,125.08,125.8,17836.0,123.995,124.1528,123.305,124.0148,17836.0
2024-02-07 10:00:00,125.92,126.62,125.84,126.5,12451.0,124.1331,124.8231,124.0542,124.7048,12451.0
2024-02-07 10:30:00,126.3,126.64,126.11,126.22,18409.0,124.5077,124.8428,124.3204,124.4288,18409.0
2024-02-07 11:00:00,126.12,126.47,126.03,126.24,13620.0,124.3302,124.6753,124.2415,124.4485,13620.0
2024-02-07 11:30:00,126.25,126.35,126.06,126.26,9265.0,124.4584,124.557,124.2711,124.4682,9265.0
2024-02-07 12:00:00,126.26,126.57,126.2,126.4,12957.0,124.4682,124.7738,124.4091,124.6062,12957.0
2024-02-07 12:30:00,126.4,126.91,126.39,126.85,10964.0,124.6062,125.109,124.5964,125.0499,10964.0
2024-02-07 13:00:00,126.87,127.13,126.44,126.51,39099.0,125.0696,125.3259,124.6457,124.7147,39099.0
2024-02-07 13:30:00,126.55,126.8,126.52,126.78,18734.0,124.7541,125.0006,124.7245,124.9809,18734.0
2024-02-07 14:00:00,126.78,127.03,126.7,126.84,20439.0,124.9809,125.2273,124.902,125.04,20439.0
2024-02-07 14:30:00,126.83,126.89,126.59,126.59,14851.0,125.0301,125.0893,124.7935,124.7935,14851.0
2024-02-07 15:00:00,126.58,126.71,126.31,126.35,23749.0,124.7837,124.9118,124.5175,124.557,23749.0
2024-02-07 15:30:00,126.37,126.37,125.69,125.69,105598.0,124.5767,124.5767,123.9063,123.9063,105598.0
2024-02-08 09:30:00,124.5,125.0,120.42,122.97,41210.0,122.7332,123.2261,118.7111,121.2249,41210.0
2024-02-08 10:00:00,123.06,123.29,121.65,121.65,32306.0,121.3136,121.5404,119.9237,119.9237,32306.0
2024-02-08 10:30:00,121.81,121.81,119.43,120.26,41886.0,120.0814,120.0814,117.7352,118.5534,41886.0
2024-02-08 11:00:00,120.26,120.43,119.69,119.75,16652.0,118.5534,118.721,117.9915,118.0506,16652.0
2024-02-08 11:30:00,119.68,120.1,119.19,119.89,23418.0,117.9816,118.3956,117.4986,118.1886,23418.0
2024-02-08 12:00:00,119.89,119.92,119.32,119.89,13082.0,118.1886,118.2182,117.6267,118.1886,13082.0
2024-02-08 12:30:00,119.87,120.05,119.51,119.6,11336.0,118.1689,118.3464,117.814,117.9027,11336.0
2024-02-08 13:00:00,119.74,119.95,119.25,119.53,7464.0,118.0408,118.2478,117.5577,117.8337,7464.0
2024-02-08 13:30:00,119.58,119.7,118.58,118.58,12818.0,117.883,118.0013,116.8972,116.8972,12818.0
2024-02-08 14:00:00,118.63,120.39,118.63,120.0,67512.0,116.9465,118.6815,116.9465,118.2971,67512.0
2024-02-08 14:30:00,119.91,120.1,119.32,119.88,27612.0,118.2083,118.3956,117.6267,118.1788,27612.0
2024-02-08 15:00:00,119.88,120.21,119.17,119.99,152098.0,118.1788,118.5041,117.4788,118.2872,152098.0
2024-02-08 15:30:00,119.97,120.1,119.4,119.84,157782.0,118.2675,118.3956,117.7056,118.1393,157782.0
2024-02-09 09:30:00,120.96,121.68,120.84,121.57,44777.0,119.2434,119.9532,119.1251,119.8448,44777.0
2024-02-09 10:00:00,121.52,122.27,121.19,122.01,23679.0,119.7955,120.5349,119.4702,120.2785,23679.0
2024-02-09 10:30:00,121.95,122.28,121.32,121.55,24461.0,120.2194,120.5447,119.5983,119.8251,24461.0
2024-02-09 11:00:00,121.54,122.27,121.54,122.03,8335.0,119.8152,120.5349,119.8152,120.2983,8335.0
2024-02-09 11:30:00,122.07,122.12,121.84,122.02,6576.0,120.3377,120.387,120.111,120.2884,6576.0
2024-02-09 12:00:00,122.1,122.25,122.06,122.2,3073.0,120.3673,120.5151,120.3278,120.4658,3073.0
2024-02-09 12:30:00,122.2,122.3,121.87,122.19,16720.0,120.4658,120.5644,120.1405,120.456,16720.0
2024-02-09 13:00:00,122.2,122.65,122.19,122.56,4455.0,120.4658,120.9095,120.456,120.8207,4455.0
2024-02-09 13:30:00,122.55,122.59,122.34,122.43,8036.0,120.8109,120.8503,120.6039,120.6926,8036.0
2024-02-09 14:00:00,122.48,123.1,122.48,122.92,12697.0,120.7419,121.3531,120.7419,121.1756,12697.0
2024-02-09 14:30:00,122.89,123.08,122.72,122.72,11086.0,121.1461,121.3334,120.9785,120.9785,11086.0
2024-02-09 15:00:00,122.76,123.35,122.72,123.22,15693.0,121.0179,121.5995,120.9785,121.4714,15693.0
2024-02-09 15:30:00,123.25,123.32,122.32,122.36,77022.0,121.5009,121.57,120.5841,120.6236,77022.0
2024-02-12 09:30:00,121.91,122.53,121.33,122.08,11209.0,120.18,120.7912,119.6082,120.3475,11209.0
2024-02-12 10:00:00,122.12,122.76,121.99,122.73,6367.0,120.387,121.0179,120.2588,120.9883,6367.0
2024-02-12 10:30:00,122.82,123.21,122.77,123.01,5103.0,121.077,121.4615,121.0278,121.2644,5103.0
2024-02-12 11:00:00,123.03,123.26,122.94,123.2,7346.0,121.2841,121.5108,121.1953,121.4517,7346.0
2024-02-12 11:30:00,123.26,123.48,123.2,123.42,3558.0,121.5108,121.7277,121.4517,121.6685,3558.0
2024-02-12 12:00:00,123.26,123.52,123.23,123.38,6252.0,121.5108,121.7671,121.4812,121.6291,6252.0
2024-02-12 12:30:00,123.29,123.57,123.22,123.57,6072.0,121.5404,121.8164,121.4714,121.8164,6072.0
2024-02-12 13:00:00,123.56,123.69,123.36,123.37,4772.0,121.8065,121.9347,121.6094,121.6192,4772.0
2024-02-12 13:30:00,123.42,123.46,123.22,123.35,4274.0,121.6685,121.708,121.4714,121.5995,4274.0
2024-02-12 14:00:00,123.35,123.46,122.97,123.08,5745.0,121.5995,121.708,121.2249,121.3334,5745.0
2024-02-12 14:30:00,123.15,123.31,123.1,123.1,2462.0,121.4024,121.5601,121.3531,121.3531,2462.0
2024-02-12 15:00:00,123.18,123.37,123.17,123.18,7065.0,121.4319,121.6192,121.4221,121.4319,7065.0
2024-02-12 15:30:00,123.18,123.33,122.96,123.06,19982.0,121.4319,121.5798,121.2151,121.3136,19982.0
2024-02-13 09:30:00,120.71,120.71,119.43,119.59,8087.0,118.997,118.997,117.7352,117.8929,8087.0
2024-02-13 10:00:00,119.36,119.76,119.13,119.71,10422.0,117.6661,118.0605,117.4394,118.0112,10422.0
2024-02-13 10:30:00,119.79,120.15,119.71,119.9,22533.0,118.09,118.4449,118.0112,118.1985,22533.0
2024-02-13 11:00:00,119.9,120.79,119.84,120.72,12674.0,118.1985,119.0759,118.1393,119.0068,12674.0
2024-02-13 11:30:00,120.76,120.91,120.64,120.73,7651.0,119.0463,119.1942,118.928,119.0167,7651.0
2024-02-13 12:00:00,120.67,120.83,120.5,120.59,4258.0,118.9576,119.1153,118.79,118.8787,4258.0
2024-02-13 12:30:00,120.64,120.96,120.54,120.66,3462.0,118.928,119.2434,118.8294,118.9477,3462.0
2024-02-13 13:00:00,120.6,120.6,120.32,120.4,2941.0,118.8886,118.8886,118.6125,118.6914,2941.0
2024-02-13 13:30:00,120.37,120.5,120.19,120.26,7888.0,118.6618,118.79,118.4844,118.5534,7888.0
2024-02-13 14:00:00,120.24,120.24,119.55,119.65,9960.0,118.5337,118.5337,117.8535,117.952,9960.0
2024-02-13 14:30:00,119.64,119.79,119.11,119.2,3611.0,117.9422,118.09,117.4197,117.5084,3611.0
2024-02-13 15:00:00,119.23,119.25,118.95,119.2,7781.0,117.538,117.5577,117.262,117.5084,7781.0
2024-02-13 15:30:00,119.18,119.73,119.15,119.63,22837.0,117.4887,118.0309,117.4591,117.9323,22837.0
2024-02-14 09:30:00,120.48,121.53,120.48,121.4,7010.0,118.7703,119.8054,118.7703,119.6772,7010.0
2024-02-14 10:00:00,121.45,121.91,121.2,121.62,5370.0,119.7265,120.18,119.48,119.8941,5370.0
2024-02-14 10:30:00,121.69,121.7,121.27,121.44,5083.0,119.9631,119.9729,119.549,119.7166,5083.0
2024-02-14 11:00:00,121.43,121.93,121.3,121.93,5598.0,119.7068,120.1997,119.5786,120.1997,5598.0
2024-02-14 11:30:00,121.92,122.04,121.76,121.76,3433.0,120.1898,120.3081,120.0321,120.0321,3433.0
2024-02-14 12:00:00,121.6,122.29,121.59,122.29,4206.0,119.8744,120.5546,119.8645,120.5546,4206.0
2024-02-14 12:30:00,122.35,122.47,122.24,122.47,6682.0,120.6137,120.732,120.5053,120.732,6682.0
2024-02-14 13:00:00,122.54,122.72,122.39,122.49,14329.0,120.801,120.9785,120.6532,120.7517,14329.0
2024-02-14 13:30:00,122.54,122.79,122.54,122.63,5929.0,120.801,121.0475,120.801,120.8897,5929.0
2024-02-14 14:00:00,122.59,123.05,122.42,123.05,10866.0,120.8503,121.3038,120.6827,121.3038,10866.0
2024-02-14 14:30:00,123.05,123.11,122.83,123.11,16473.0,121.3038,121.3629,121.0869,121.3629,16473.0
2024-02-14 15:00:00,123.15,123.41,123.06,123.35,10572.0,121.4024,121.6587,121.3136,121.5995,10572.0
2024-02-14 15:30:00,123.29,123.29,122.95,123.14,39456.0,121.5404,121.5404,121.2052,121.3925,39456.0
2024-02-15 09:30:00,124.01,124.41,123.14,123.22,14658.0,122.2502,122.6445,121.3925,121.4714,14658.0
2024-02-15 10:00:00,123.53,123.62,122.58,122.58,13649.0,121.777,121.8657,120.8405,120.8405,13649.0
2024-02-15 10:30:00,122.33,123.23,122.18,123.15,25979.0,120.594,121.4812,120.4461,121.4024,25979.0
2024-02-15 11:00:00,123.23,123.23,122.42,122.92,10313.0,121.4812,121.4812,120.6827,121.1756,10313.0
2024-02-15 11:30:00,122.91,123.17,122.81,122.92,12306.0,121.1658,121.4221,121.0672,121.1756,12306.0
2024-02-15 12:00:00,122.97,123.25,122.88,123.22,9250.0,121.2249,121.5009,121.1362,121.4714,9250.0
2024-02-15 12:30:00,123.25,123.36,122.9,122.94,8161.0,121.5009,121.6094,121.1559,121.1953,8161.0
2024-02-15 13:00:00,123.0,123.46,122.91,123.45,8759.0,121.2545,121.708,121.1658,121.6981,8759.0
2024-02-15 13:30:00,123.46,124.03,123.46,123.91,13766.0,121.708,122.2699,121.708,122.1516,13766.0
2024-02-15 14:00:00,124.03,124.43,123.87,124.24,15531.0,122.2699,122.6642,122.1121,122.4769,15531.0
2024-02-15 14:30:00,124.3,124.85,124.3,124.8,18587.0,122.536,123.0782,122.536,123.029,18587.0
2024-02-15 15:00:00,124.86,125.16,124.69,125.01,24278.0,123.0881,123.3838,122.9205,123.236,24278.0
2024-02-15 15:30:00,125.02,125.03,124.66,124.93,66327.0,123.2458,123.2557,122.8909,123.1571,66327.0
2024-02-16 09:30:00,124.82,124.82,124.27,124.41,5094.0,123.0487,123.0487,122.5065,122.6445,5094.0
2024-02-16 10:00:00,124.31,125.21,124.31,125.03,4817.0,122.5459,123.4331,122.5459,123.2557,4817.0
2024-02-16 10:30:00,125.01,125.09,124.58,124.59,5710.0,123.236,123.3148,122.8121,122.8219,5710.0
2024-02-16 11:00:00,124.53,124.64,124.39,124.64,3392.0,122.7628,122.8712,122.6248,122.8712,3392.0
2024-02-16 11:30:00,124.64,124.83,124.57,124.73,5190.0,122.8712,123.0585,122.8022,122.9599,5190.0
2024-02-16 12:00:00,124.73,124.86,124.5,124.86,7782.0,122.9599,123.0881,122.7332,123.0881,7782.0
2024-02-16 12:30:00,125.0,125.0,124.71,124.71,2460.0,123.2261,123.2261,122.9402,122.9402,2460.0
2024-02-16 13:00:00,124.8,124.85,124.51,124.83,9755.0,123.029,123.0782,122.7431,123.0585,9755.0
2024-02-16 13:30:00,124.93,125.04,124.91,125.03,3431.0,123.1571,123.2655,123.1374,123.2557,3431.0
2024-02-16 14:00:00,125.13,125.31,125.08,125.1,2890.0,123.3543,123.5317,123.305,123.3247,2890.0
2024-02-16 14:30:00,125.04,125.04,124.3,124.43,3327.0,123.2655,123.2655,122.536,122.6642,3327.0
2024-02-16 15:00:00,124.52,124.66,124.39,124.39,3429.0,122.7529,122.8909,122.6248,122.6248,3429.0
2024-02-16 15:30:00,124.37,124.39,123.69,123.74,27161.0,122.6051,122.6248,121.9347,121.984,27161.0
2024-02-20 09:30:00,122.39,123.41,122.39,122.69,3893.0,120.6532,121.6587,120.6532,120.9489,3893.0
2024-02-20 10:00:00,122.55,123.05,122.41,122.92,2945.0,120.8109,121.3038,120.6729,121.1756,2945.0
2024-02-20 10:30:00,122.81,123.14,122.64,122.97,3640.0,121.0672,121.3925,120.8996,121.2249,3640.0
2024-02-20 11:00:00,123.08,123.12,122.77,122.95,4388.0,121.3334,121.3728,121.0278,121.2052,4388.0
2024-02-20 11:30:00,122.97,122.97,122.46,122.46,5342.0,121.2249,121.2249,120.7222,120.7222,5342.0
2024-02-20 12:00:00,122.41,122.41,121.99,122.0,6842.0,120.6729,120.6729,120.2588,120.2687,6842.0
2024-02-20 12:30:00,122.06,122.23,121.85,122.21,6666.0,120.3278,120.4954,120.1208,120.4757,6666.0
2024-02-20 13:00:00,122.2,122.2,122.03,122.11,2530.0,120.4658,120.4658,120.2983,120.3771,2530.0
2024-02-20 13:30:00,121.93,122.33,121.93,122.33,3326.0,120.1997,120.594,120.1997,120.594,3326.0
2024-02-20 14:00:00,122.35,122.38,122.03,122.21,6529.0,120.6137,120.6433,120.2983,120.4757,6529.0
2024-02-20 14:30:00,122.14,122.39,122.08,122.31,5675.0,120.4067,120.6532,120.3475,120.5743,5675.0
2024-02-20 15:00:00,122.29,122.31,122.08,122.26,7709.0,120.5546,120.5743,120.3475,120.525,7709.0
2024-02-20 15:30:00,122.22,122.43,121.89,122.43,32445.0,120.4856,120.6926,120.1602,120.6926,32445.0
2024-02-21 09:30:00,122.53,122.83,121.55,122.46,10333.0,120.7912,121.0869,119.8251,120.7222,10333.0
2024-02-21 10:00:00,122.63,122.74,122.5,122.59,2165.0,120.8897,120.9982,120.7616,120.8503,2165.0
2024-02-21 10:30:00,122.64,122.8,122.5,122.8,1694.0,120.8996,121.0573,120.7616,121.0573,1694.0
2024-02-21 11:00:00,122.86,122.97,122.83,122.91,1356.0,121.1165,121.2249,121.0869,121.1658,1356.0
2024-02-21 11:30:00,122.7,122.84,122.46,122.63,13354.0,120.9588,121.0968,120.7222,120.8897,13354.0
2024-02-21 12:00:00,122.63,122.95,122.6,122.92,2717.0,120.8897,121.2052,120.8602,121.1756,2717.0
2024-02-21 12:30:00,122.92,123.1,122.73,123.06,3112.0,121.1756,121.3531,120.9883,121.3136,3112.0
2024-02-21 13:00:00,123.15,123.15,122.83,122.84,4098.0,121.4024,121.4024,121.0869,121.0968,4098.0
2024-02-21 13:30:00,122.88,123.17,122.81,123.16,4654.0,121.1362,121.4221,121.0672,121.4122,4654.0
2024-02-21 14:00:00,123.17,123.26,122.52,122.79,4239.0,121.4221,121.5108,120.7813,121.0475,4239.0
2024-02-21 14:30:00,122.66,122.73,122.44,122.62,3015.0,120.9193,120.9883,120.7024,120.8799,3015.0
2024-02-21 15:00:00,122.57,122.71,122.29,122.71,5057.0,120.8306,120.9686,120.5546,120.9686,5057.0
2024-02-21 15:30:00,122.77,123.03,122.76,123.0,41363.0,121.0278,121.2841,121.0179,121.2545,41363.0
2024-02-22 09:30:00,123.84,124.29,123.05,123.83,17831.0,122.0826,122.5262,121.3038,122.0727,17831.0
2024-02-22 10:00:00,123.8,123.88,123.38,123.55,9034.0,122.0431,122.122,121.6291,121.7967,9034.0
2024-02-22 10:30:00,123.4,123.43,122.84,123.2,9976.0,121.6488,121.6784,121.0968,121.4517,9976.0
2024-02-22 11:00:00,123.05,123.41,123.05,123.37,22336.0,121.3038,121.6587,121.3038,121.6192,22336.0
2024-02-22 11:30:00,123.49,124.27,123.49,124.14,26951.0,121.7375,122.5065,121.7375,122.3783,26951.0
2024-02-22 12:00:00,124.12,124.61,124.06,124.21,36154.0,122.3586,122.8416,122.2995,122.4473,36154.0
2024-02-22 12:30:00,124.25,124.52,124.11,124.21,6984.0,122.4868,122.7529,122.3487,122.4473,6984.0
2024-02-22 13:00:00,124.22,124.25,124.09,124.25,1769.0,122.4572,122.4868,122.329,122.4868,1769.0
2024-02-22 13:30:00,124.42,124.59,124.26,124.5,2566.0,122.6543,122.8219,122.4966,122.7332,2566.0
2024-02-22 14:00:00,124.59,125.03,124.59,125.02,4960.0,122.8219,123.2557,122.8219,123.2458,4960.0
2024-02-22 14:30:00,125.0,125.08,124.75,124.9,7158.0,123.2261,123.305,122.9797,123.1275,7158.0
2024-02-22 15:00:00,124.84,125.17,124.84,125.11,6078.0,123.0684,123.3937,123.0684,123.3346,6078.0
2024-02-22 15:30:00,125.09,125.39,124.97,125.22,19110.0,123.3148,123.6106,123.1965,123.443,19110.0
2024-02-23 09:30:00,125.7,125.98,124.84,125.41,6689.0,123.9162,124.1922,123.0684,123.6303,6689.0
2024-02-23 10:00:00,125.39,125.66,125.27,125.55,2866.0,123.6106,123.8767,123.4923,123.7683,2866.0
2024-02-23 10:30:00,125.55,125.68,125.12,125.17,6998.0,123.7683,123.8965,123.3444,123.3937,6998.0
2024-02-23 11:00:00,125.25,125.36,124.94,125.36,3993.0,123.4726,123.581,123.167,123.581,3993.0
2024-02-23 11:30:00,125.31,125.47,125.22,125.47,4165.0,123.5317,123.6894,123.443,123.6894,4165.0
2024-02-23 12:00:00,125.53,125.73,125.48,125.6,3450.0,123.7486,123.9458,123.6993,123.8176,3450.0
2024-02-23 12:30:00,125.6,125.62,125.22,125.22,10453.0,123.8176,123.8373,123.443,123.443,10453.0
2024-02-23 13:00:00,125.29,125.51,125.28,125.51,2999.0,123.512,123.7289,123.5021,123.7289,2999.0
2024-02-23 13:30:00,125.52,125.69,125.46,125.54,3828.0,123.7387,123.9063,123.6796,123.7584,3828.0
2024-02-23 14:00:00,125.49,125.55,125.35,125.37,3303.0,123.7092,123.7683,123.5711,123.5909,3303.0
2024-02-23 14:30:00,125.29,125.65,125.29,125.65,4982.0,123.512,123.8669,123.512,123.8669,4982.0
2024-02-23 15:00:00,125.63,125.7,125.42,125.47,8565.0,123.8472,123.9162,123.6402,123.6894,8565.0
2024-02-23 15:30:00,125.52,125.97,125.48,125.67,30521.0,123.7387,124.1823,123.6993,123.8866,30521.0
2024-02-26 09:30:00,125.22,126.23,124.96,126.18,6118.0,123.443,124.4387,123.1867,124.3894,6118.0
2024-02-26 10:00:00,126.36,126.36,125.61,125.7,5645.0,124.5668,124.5668,123.8275,123.9162,5645.0
2024-02-26 10:30:00,125.65,125.86,125.47,125.7,5395.0,123.8669,124.0739,123.6894,123.9162,5395.0
2024-02-26 11:00:00,125.65,125.65,125.41,125.48,3761.0,123.8669,123.8669,123.6303,123.6993,3761.0
2024-02-26 11:30:00,125.47,125.48,125.18,125.48,3047.0,123.6894,123.6993,123.4036,123.6993,3047.0
2024-02-26 12:00:00,125.34,125.69,125.33,125.69,2095.0,123.5613,123.9063,123.5514,123.9063,2095.0
2024-02-26 12:30:00,125.68,125.71,125.45,125.7,3039.0,123.8965,123.926,123.6697,123.9162,3039.0
2024-02-26 13:00:00,125.68,125.78,125.36,125.36,6649.0,123.8965,123.995,123.581,123.581,6649.0
2024-02-26 13:30:00,125.25,125.67,125.25,125.62,4854.0,123.4726,123.8866,123.4726,123.8373,4854.0
2024-02-26 14:00:00,125.65,125.73,125.23,125.33,6139.0,123.8669,123.9458,123.4528,123.5514,6139.0
2024-02-26 14:30:00,125.45,125.52,125.22,125.44,4508.0,123.6697,123.7387,123.443,123.6599,4508.0
2024-02-26 15:00:00,125.5,125.89,125.5,125.83,13951.0,123.719,124.1035,123.719,124.0443,13951.0
2024-02-26 15:30:00,125.79,125.9,125.54,125.7,26764.0,124.0049,124.1133,123.7584,123.9162,26764.0
2024-02-27 09:30:00,125.96,125.96,125.62,125.68,4374.0,124.1725,124.1725,123.8373,123.8965,4374.0
2024-02-27 10:00:00,125.67,125.67,125.5,125.52,1105.0,123.8866,123.8866,123.719,123.7387,1105.0
2024-02-27 10:30:00,125.55,125.58,125.05,125.16,4399.0,123.7683,123.7979,123.2754,123.3838,4399.0
2024-02-27 11:00:00,125.19,125.19,124.81,124.97,11088.0,123.4134,123.4134,123.0388,123.1965,11088.0
2024-02-27 11:30:00,124.86,124.86,124.62,124.67,4371.0,123.0881,123.0881,122.8515,122.9008,4371.0
2024-02-27 12:00:00,124.64,124.65,124.18,124.44,9825.0,122.8712,122.8811,122.4177,122.6741,9825.0
2024-02-27 12:30:00,124.36,124.49,124.02,124.02,10258.0,122.5952,122.7233,122.26,122.26,10258.0
2024-02-27 13:00:00,124.02,124.18,123.95,123.95,6334.0,122.26,122.4177,122.191,122.191,6334.0
2024-02-27 13:30:00,123.94,124.07,123.94,124.01,5513.0,122.1812,122.3093,122.1812,122.2502,5513.0
2024-02-27 14:00:00,124.04,124.08,123.91,123.95,6311.0,122.2797,122.3192,122.1516,122.191,6311.0
2024-02-27 14:30:00,123.95,124.02,123.75,123.87,9649.0,122.191,122.26,121.9939,122.1121,9649.0
2024-02-27 15:00:00,123.87,124.37,123.81,124.34,20460.0,122.1121,122.6051,122.053,122.5755,20460.0
2024-02-27 15:30:00,124.42,125.04,124.34,125.04,32921.0,122.6543,123.2655,122.5755,123.2655,32921.0
2024-02-28 09:30:00,124.87,125.76,124.34,125.48,7046.0,123.098,123.9753,122.5755,123.6993,7046.0
2024-02-28 10:00:00,125.41,125.98,125.41,125.94,2449.0,123.6303,124.1922,123.6303,124.1528,2449.0
2024-02-28 10:30:00,125.78,126.44,125.77,126.4,5176.0,123.995,124.6457,123.9852,124.6062,5176.0
2024-02-28 11:00:00,126.27,126.49,126.12,126.49,2251.0,124.4781,124.695,124.3302,124.695,2251.0
2024-02-28 11:30:00,126.41,126.59,126.32,126.56,4083.0,124.6161,124.7935,124.5274,124.764,4083.0
2024-02-28 12:00:00,126.44,126.49,125.93,125.93,12443.0,124.6457,124.695,124.1429,124.1429,12443.0
2024-02-28 12:30:00,126.01,126.19,125.9,126.18,6926.0,124.2218,124.3992,124.1133,124.3894,6926.0
2024-02-28 13:00:00,126.14,126.22,126.01,126.17,7083.0,124.3499,124.4288,124.2218,124.3795,7083.0
2024-02-28 13:30:00,126.17,126.29,126.1,126.29,12423.0,124.3795,124.4978,124.3105,124.4978,12423.0
2024-02-28 14:00:00,126.37,126.37,125.95,126.08,7023.0,124.5767,124.5767,124.1626,124.2908,7023.0
2024-02-28 14:30:00,126.08,126.2,125.98,126.14,7549.0,124.2908,124.4091,124.1922,124.3499,7549.0
2024-02-28 15:00:00,126.14,126.18,125.76,125.99,7716.0,124.3499,124.3894,123.9753,124.2021,7716.0
2024-02-28 15:30:00,126.0,126.0,125.27,125.6,34696.0,124.2119,124.2119,123.4923,123.8176,34696.0
2024-02-29 09:30:00,126.17,126.85,125.96,126.85,7514.0,124.3795,125.0499,124.1725,125.0499,7514.0
2024-02-29 10:00:00,126.87,126.91,126.15,126.42,6262.0,125.0696,125.109,124.3598,124.626,6262.0
2024-02-29 10:30:00,126.41,126.68,126.24,126.6,5108.0,124.6161,124.8823,124.4485,124.8034,5108.0
2024-02-29 11:00:00,126.68,127.02,126.63,126.96,8273.0,124.8823,125.2174,124.833,125.1583,8273.0
2024-02-29 11:30:00,126.98,126.99,126.53,126.63,4675.0,125.178,125.1879,124.7344,124.833,4675.0
2024-02-29 12:00:00,126.71,126.71,126.03,126.12,38797.0,124.9118,124.9118,124.2415,124.3302,38797.0
2024-02-29 12:30:00,126.18,126.69,125.95,126.05,53654.0,124.3894,124.8921,124.1626,124.2612,53654.0
2024-02-29 13:00:00,126.05,126.05,125.6,125.61,2693.0,124.2612,124.2612,123.8176,123.8275,2693.0
2024-02-29 13:30:00,125.67,125.68,125.4,125.57,3265.0,123.8866,123.8965,123.6204,123.788,3265.0
2024-02-29 14:00:00,125.64,125.85,125.47,125.55,3500.0,123.857,124.064,123.6894,123.7683,3500.0
2024-02-29 14:30:00,125.56,125.56,125.39,125.47,2651.0,123.7782,123.7782,123.6106,123.6894,2651.0
2024-02-29 15:00:00,125.61,125.75,125.49,125.63,6056.0,123.8275,123.9655,123.7092,123.8472,6056.0
2024-02-29 15:30:00,125.66,126.43,125.49,126.14,87686.0,123.8767,124.6358,123.7092,124.3499,87686.0
2024-03-01 09:30:00,125.78,126.61,125.71,126.61,2350.0,123.995,124.8133,123.926,124.8133,2350.0
2024-03-01 10:00:00,126.73,126.91,126.44,126.66,3976.0,124.9316,125.109,124.6457,124.8626,3976.0
2024-03-01 10:30:00,126.67,126.67,126.14,126.34,4162.0,124.8724,124.8724,124.3499,124.5471,4162.0
2024-03-01 11:00:00,126.57,126.79,126.13,126.13,6834.0,124.7738,124.9907,124.3401,124.3401,6834.0
2024-03-01 11:30:00,126.04,126.63,126.04,126.45,4795.0,124.2514,124.833,124.2514,124.6555,4795.0
2024-03-01 12:00:00,126.45,126.61,126.08,126.61,16306.0,124.6555,124.8133,124.2908,124.8133,16306.0
2024-03-01 12:30:00,126.62,126.9,126.58,126.58,3377.0,124.8231,125.0991,124.7837,124.7837,3377.0
2024-03-01 13:00:00,126.42,126.52,126.28,126.42,4327.0,124.626,124.7245,124.4879,124.626,4327.0
2024-03-01 13:30:00,126.42,126.83,126.01,126.82,9531.0,124.626,125.0301,124.2218,125.0203,9531.0
2024-03-01 14:00:00,126.82,126.9,126.59,126.66,5408.0,125.0203,125.0991,124.7935,124.8626,5408.0
2024-03-01 14:30:00,126.85,126.89,126.61,126.86,4789.0,125.0499,125.0893,124.8133,125.0597,4789.0
2024-03-01 15:00:00,126.82,126.89,126.38,126.78,5930.0,125.0203,125.0893,124.5865,124.9809,5930.0
2024-03-01 15:30:00,126.8,126.87,126.58,126.66,24883.0,125.0006,125.0696,124.7837,124.8626,24883.0
2024-03-04 09:30:00,127.0,129.33,127.0,129.23,13952.0,125.1977,127.4947,125.1977,127.3961,13952.0
2024-03-04 10:00:00,129.23,129.4,128.42,128.6,8551.0,127.3961,127.5637,126.5976,126.775,8551.0
2024-03-04 10:30:00,128.63,128.64,127.69,127.98,19122.0,126.8046,126.8145,125.8779,126.1638,19122.0
2024-03-04 11:00:00,127.93,128.14,127.86,128.14,5216.0,126.1145,126.3216,126.0455,126.3216,5216.0
2024-03-04 11:30:00,128.14,128.22,127.98,128.04,4887.0,126.3216,126.4004,126.1638,126.223,4887.0
2024-03-04 12:00:00,128.02,128.09,127.88,127.97,4038.0,126.2033,126.2723,126.0652,126.154,4038.0
2024-03-04 12:30:00,127.97,128.29,127.94,128.09,6738.0,126.154,126.4694,126.1244,126.2723,6738.0
2024-03-04 13:00:00,128.16,128.24,128.04,128.22,2203.0,126.3413,126.4201,126.223,126.4004,2203.0
2024-03-04 13:30:00,128.25,128.37,128.22,128.37,2798.0,126.43,126.5483,126.4004,126.5483,2798.0
2024-03-04 14:00:00,128.29,128.62,128.16,128.19,6316.0,126.4694,126.7947,126.3413,126.3708,6316.0
2024-03-04 14:30:00,128.22,128.63,128.22,128.45,5343.0,126.4004,126.8046,126.4004,126.6272,5343.0
2024-03-04 15:00:00,128.41,128.52,128.33,128.33,6311.0,126.5877,126.6962,126.5089,126.5089,6311.0
2024-03-04 15:30:00,128.3,128.38,127.87,128.01,28061.0,126.4793,126.5581,126.0554,126.1934,28061.0
2024-03-05 09:30:00,127.8,127.8,127.33,127.7,3189.0,125.9864,125.9864,125.523,125.8878,3189.0
2024-03-05 10:00:00,127.73,127.89,127.31,127.36,6153.0,125.9174,126.0751,125.5033,125.5526,6153.0
2024-03-05 10:30:00,127.36,127.74,127.36,127.61,3324.0,125.5526,125.9272,125.5526,125.7991,3324.0
2024-03-05 11:00:00,127.71,127.83,127.01,127.34,6842.0,125.8977,126.016,125.2076,125.5329,6842.0
2024-03-05 11:30:00,127.34,127.52,127.27,127.44,3430.0,125.5329,125.7104,125.4639,125.6315,3430.0
2024-03-05 12:00:00,127.57,127.57,127.21,127.23,6619.0,125.7596,125.7596,125.4047,125.4245,6619.0
2024-03-05 12:30:00,127.08,127.27,126.81,127.12,4045.0,125.2766,125.4639,125.0104,125.316,4045.0
2024-03-05 13:00:00,127.12,127.21,126.96,127.06,3588.0,125.316,125.4047,125.1583,125.2569,3588.0
2024-03-05 13:30:00,127.1,127.27,126.53,126.59,7063.0,125.2963,125.4639,124.7344,124.7935,7063.0
2024-03-05 14:00:00,126.59,126.86,126.51,126.82,11316.0,124.7935,125.0597,124.7147,125.0203,11316.0
2024-03-05 14:30:00,126.91,126.96,126.55,126.62,31415.0,125.109,125.1583,124.7541,124.8231,31415.0
2024-03-05 15:00:00,126.66,126.66,126.3,126.35,20785.0,124.8626,124.8626,124.5077,124.557,20785.0
2024-03-05 15:30:00,126.33,126.62,126.25,126.34,44402.0,124.5372,124.8231,124.4584,124.5471,44402.0
2024-03-06 09:30:00,126.6,127.3,126.6,127.06,7104.0,124.8034,125.4935,124.8034,125.2569,7104.0
2024-03-06 10:00:00,127.02,127.29,126.76,127.14,6929.0,125.2174,125.4836,124.9611,125.3357,6929.0
2024-03-06 10:30:00,127.13,127.5,127.0,127.5,4513.0,125.3259,125.6906,125.1977,125.6906,4513.0
2024-03-06 11:00:00,127.56,127.74,127.43,127.72,3720.0,125.7498,125.9272,125.6216,125.9075,3720.0
2024-03-06 11:30:00,127.75,127.77,127.49,127.5,5737.0,125.9371,125.9568,125.6808,125.6906,5737.0
2024-03-06 12:00:00,127.58,127.77,127.53,127.55,5715.0,125.7695,125.9568,125.7202,125.7399,5715.0
2024-03-06 12:30:00,127.55,127.7,127.47,127.61,3696.0,125.7399,125.8878,125.6611,125.7991,3696.0
2024-03-06 13:00:00,127.64,127.64,127.47,127.56,3112.0,125.8286,125.8286,125.6611,125.7498,3112.0
2024-03-06 13:30:00,127.58,127.58,126.96,127.21,14576.0,125.7695,125.7695,125.1583,125.4047,14576.0
2024-03-06 14:00:00,127.06,127.22,126.81,127.22,12291.0,125.2569,125.4146,125.0104,125.4146,12291.0
2024-03-06 14:30:00,127.22,127.3,126.89,127.29,15360.0,125.4146,125.4935,125.0893,125.4836,15360.0
2024-03-06 15:00:00,127.18,127.34,126.99,127.26,11063.0,125.3752,125.5329,125.1879,125.454,11063.0
2024-03-06 15:30:00,127.32,127.52,127.13,127.2,49207.0,125.5132,125.7104,125.3259,125.3949,49207.0
2024-03-07 09:30:00,127.71,128.34,126.93,127.58,5671.0,126.2116,126.8342,125.4408,126.0832,5671.0
2024-03-07 10:00:00,127.65,127.75,127.28,127.56,5507.0,126.1523,126.2512,125.7867,126.0634,5507.0
2024-03-07 10:30:00,127.59,127.84,127.41,127.67,7776.0,126.093,126.3401,125.9152,126.1721,7776.0
2024-03-07 11:00:00,127.58,127.65,126.8,127.21,5312.0,126.0832,126.1523,125.3123,125.7175,5312.0
2024-03-07 11:30:00,126.91,127.25,126.85,127.16,9397.0,125.421,125.757,125.3617,125.6681,9397.0
2024-03-07 12:00:00,127.18,127.52,127.02,127.37,10555.0,125.6879,126.0239,125.5297,125.8756,10555.0
2024-03-07 12:30:00,127.43,127.43,127.23,127.33,7820.0,125.9349,125.9349,125.7373,125.8361,7820.0
2024-03-07 13:00:00,127.28,127.72,127.21,127.72,24531.0,125.7867,126.2215,125.7175,126.2215,24531.0
2024-03-07 13:30:00,127.68,127.75,127.48,127.72,12367.0,126.182,126.2512,125.9843,126.2215,12367.0
2024-03-07 14:00:00,127.77,127.81,127.67,127.73,11264.0,126.2709,126.3105,126.1721,126.2314,11264.0
2024-03-07 14:30:00,127.62,127.74,127.58,127.65,5582.0,126.1227,126.2413,126.0832,126.1523,5582.0
2024-03-07 15:00:00,127.67,127.74,127.53,127.65,4854.0,126.1721,126.2413,126.0337,126.1523,4854.0
2024-03-07 15:30:00,127.72,127.94,127.52,127.94,34528.0,126.2215,126.4389,126.0239,126.4389,34528.0
2024-03-08 09:30:00,128.15,129.09,128.15,128.76,4032.0,126.6465,127.5754,126.6465,127.2493,4032.0
2024-03-08 10:00:00,128.85,128.94,128.62,128.63,2958.0,127.3383,127.4272,127.111,127.1208,2958.0
2024-03-08 10:30:00,128.45,129.11,128.35,128.91,3124.0,126.943,127.5952,126.8441,127.3976,3124.0
2024-03-08 11:00:00,128.89,128.91,128.57,128.57,6245.0,127.3778,127.3976,127.0615,127.0615,6245.0
2024-03-08 11:30:00,128.44,128.51,128.13,128.13,6600.0,126.9331,127.0022,126.6267,126.6267,6600.0
2024-03-08 12:00:00,127.99,128.21,127.99,128.15,1684.0,126.4884,126.7058,126.4884,126.6465,1684.0
2024-03-08 12:30:00,128.31,128.47,127.81,127.84,3490.0,126.8046,126.9627,126.3105,126.3401,3490.0
2024-03-08 13:00:00,127.76,127.77,127.65,127.71,2419.0,126.261,126.2709,126.1523,126.2116,2419.0
2024-03-08 13:30:00,127.65,127.65,127.05,127.13,890.0,126.1523,126.1523,125.5594,125.6384,890.0
2024-03-08 14:00:00,127.32,127.45,127.15,127.39,3780.0,125.8262,125.9547,125.6582,125.8954,3780.0
2024-03-08 14:30:00,127.56,127.69,127.49,127.55,2578.0,126.0634,126.1919,125.9942,126.0535,2578.0
2024-03-08 15:00:00,127.62,127.74,127.15,127.15,4460.0,126.1227,126.2413,125.6582,125.6582,4460.0
2024-03-08 15:30:00,127.19,127.65,127.03,127.03,41460.0,125.6977,126.1523,125.5396,125.5396,41460.0
2024-03-11 09:30:00,126.82,126.82,126.05,126.09,4088.0,125.3321,125.3321,124.5711,124.6106,4088.0
2024-03-11 10:00:00,125.89,125.89,125.46,125.62,1410.0,124.413,124.413,123.988,124.1462,1410.0
2024-03-11 10:30:00,125.52,125.7,125.3,125.7,2291.0,124.0473,124.2252,123.8299,124.2252,2291.0
2024-03-11 11:00:00,125.92,125.92,125.35,125.35,2303.0,124.4426,124.4426,123.8793,123.8793,2303.0
2024-03-11 11:30:00,125.29,125.54,125.16,125.5,3600.0,123.82,124.0671,123.6916,124.0276,3600.0
2024-03-11 12:00:00,125.45,125.62,125.38,125.59,1967.0,123.9782,124.1462,123.909,124.1165,1967.0
2024-03-11 12:30:00,125.63,125.93,125.63,125.78,3207.0,124.156,124.4525,124.156,124.3043,3207.0
2024-03-11 13:00:00,125.74,125.82,125.43,125.75,2630.0,124.2647,124.3438,123.9584,124.2746,2630.0
2024-03-11 13:30:00,125.83,126.16,125.74,126.16,5551.0,124.3537,124.6798,124.2647,124.6798,5551.0
2024-03-11 14:00:00,126.1,126.2,125.89,126.18,4962.0,124.6205,124.7194,124.413,124.6996,4962.0
2024-03-11 14:30:00,126.19,126.34,126.13,126.17,2591.0,124.7095,124.8577,124.6502,124.6897,2591.0
2024-03-11 15:00:00,126.19,126.39,126.12,126.3,3262.0,124.7095,124.9071,124.6403,124.8182,3262.0
2024-03-11 15:30:00,126.22,126.53,126.17,126.47,16148.0,124.7391,125.0455,124.6897,124.9862,16148.0
2024-03-12 09:30:00,126.49,126.98,126.15,126.98,2320.0,125.0059,125.4902,124.6699,125.4902,2320.0
2024-03-12 10:00:00,126.98,126.98,126.49,126.56,2218.0,125.4902,125.4902,125.0059,125.0751,2218.0
2024-03-12 10:30:00,126.84,127.11,126.84,127.0,1160.0,125.3518,125.6187,125.3518,125.51,1160.0
2024-03-12 11:00:00,126.93,127.09,126.93,127.01,500.0,125.4408,125.5989,125.4408,125.5198,500.0
2024-03-12 11:30:00,126.93,127.02,126.61,126.72,1274.0,125.4408,125.5297,125.1245,125.2333,1274.0
2024-03-12 12:00:00,126.58,126.69,126.25,126.25,3508.0,125.0949,125.2036,124.7688,124.7688,3508.0
2024-03-12 12:30:00,126.36,126.48,126.09,126.46,4650.0,124.8775,124.9961,124.6106,124.9763,4650.0
2024-03-12 13:00:00,126.59,126.59,126.3,126.52,2081.0,125.1048,125.1048,124.8182,125.0356,2081.0
2024-03-12 13:30:00,126.52,126.69,126.52,126.69,1587.0,125.0356,125.2036,125.0356,125.2036,1587.0
2024-03-12 14:00:00,126.65,126.87,126.58,126.83,2520.0,125.1641,125.3815,125.0949,125.342,2520.0
2024-03-12 14:30:00,126.85,126.93,126.57,126.88,3750.0,125.3617,125.4408,125.085,125.3914,3750.0
2024-03-12 15:00:00,126.96,127.06,126.78,127.04,3196.0,125.4704,125.5693,125.2925,125.5495,3196.0
2024-03-12 15:30:00,126.99,127.4,126.81,127.27,19749.0,125.5001,125.9053,125.3222,125.7768,19749.0
2024-03-13 09:30:00,127.16,127.42,126.87,126.96,9953.0,125.6681,125.925,125.3815,125.4704,9953.0
2024-03-13 10:00:00,126.96,127.63,126.53,127.46,5591.0,125.4704,126.1326,125.0455,125.9646,5591.0
2024-03-13 10:30:00,127.52,127.6,126.82,126.84,5290.0,126.0239,126.1029,125.3321,125.3518,5290.0
2024-03-13 11:00:00,126.92,127.41,126.72,127.27,2754.0,125.4309,125.9152,125.2333,125.7768,2754.0
2024-03-13 11:30:00,127.26,127.53,127.23,127.23,1809.0,125.7669,126.0337,125.7373,125.7373,1809.0
2024-03-13 12:00:00,127.35,127.43,127.2,127.36,2713.0,125.8559,125.9349,125.7076,125.8657,2713.0
2024-03-13 12:30:00,127.27,127.49,127.26,127.44,6435.0,125.7768,125.9942,125.7669,125.9448,6435.0
2024-03-13 13:00:00,127.49,127.68,127.49,127.61,1612.0,125.9942,126.182,125.9942,126.1128,1612.0
2024-03-13 13:30:00,127.6,127.82,127.57,127.73,2940.0,126.1029,126.3203,126.0733,126.2314,2940.0
2024-03-13 14:00:00,127.72,127.95,127.67,127.95,4132.0,126.2215,126.4488,126.1721,126.4488,4132.0
2024-03-13 14:30:00,127.96,128.04,127.81,127.83,3731.0,126.4587,126.5378,126.3105,126.3302,3731.0
2024-03-13 15:00:00,127.78,127.84,127.35,127.47,21256.0,126.2808,126.3401,125.8559,125.9745,21256.0
2024-03-13 15:30:00,127.48,127.65,127.3,127.58,14970.0,125.9843,126.1523,125.8064,126.0832,14970.0
2024-03-14 09:30:00,127.72,128.23,127.09,127.09,2154.0,126.2215,126.7255,125.5989,125.5989,2154.0
2024-03-14 10:00:00,127.06,127.47,126.84,126.93,2950.0,125.5693,125.9745,125.3518,125.4408,2950.0
2024-03-14 10:30:00,126.91,127.04,126.81,126.93,1100.0,125.421,125.5495,125.3222,125.4408,1100.0
2024-03-14 11:00:00,126.93,127.05,126.66,126.73,4434.0,125.4408,125.5594,125.174,125.2431,4434.0
2024-03-14 11:30:00,126.77,127.01,126.77,126.94,1142.0,125.2827,125.5198,125.2827,125.4507,1142.0
2024-03-14 12:00:00,127.05,127.08,126.87,127.05,1816.0,125.5594,125.589,125.3815,125.5594,1816.0
2024-03-14 12:30:00,126.99,127.05,126.9,127.01,1400.0,125.5001,125.5594,125.4111,125.5198,1400.0
2024-03-14 13:00:00,126.9,126.97,126.7,126.7,1135.0,125.4111,125.4803,125.2135,125.2135,1135.0
2024-03-14 13:30:00,126.64,127.06,126.59,126.96,1196.0,125.1542,125.5693,125.1048,125.4704,1196.0
2024-03-14 14:00:00,127.03,127.14,127.01,127.03,1764.0,125.5396,125.6483,125.5198,125.5396,1764.0
2024-03-14 14:30:00,126.97,126.97,126.61,126.66,2090.0,125.4803,125.4803,125.1245,125.174,2090.0
2024-03-14 15:00:00,126.63,126.63,126.02,126.21,3382.0,125.1443,125.1443,124.5415,124.7292,3382.0
2024-03-14 15:30:00,126.18,126.97,125.87,126.97,16218.0,124.6996,125.4803,124.3932,125.4803,16218.0
2024-03-15 09:30:00,125.91,127.54,125.91,127.3,37534.0,124.4328,126.0436,124.4328,125.8064,37534.0
2024-03-15 10:00:00,126.99,127.03,126.85,126.97,2772.0,125.5001,125.5396,125.3617,125.4803,2772.0
2024-03-15 10:30:00,126.97,127.44,126.97,127.26,3756.0,125.4803,125.9448,125.4803,125.7669,3756.0
2024-03-15 11:00:00,127.36,127.36,127.29,127.33,792.0,125.8657,125.8657,125.7966,125.8361,792.0
2024-03-15 11:30:00,127.43,127.43,127.08,127.14,1468.0,125.9349,125.9349,125.589,125.6483,1468.0
2024-03-15 12:00:00,127.22,127.31,127.21,127.21,1217.0,125.7274,125.8163,125.7175,125.7175,1217.0
2024-03-15 12:30:00,127.41,127.41,126.94,126.94,1200.0,125.9152,125.9152,125.4507,125.4507,1200.0
2024-03-15 13:00:00,127.04,127.36,127.04,127.2,1365.0,125.5495,125.8657,125.5495,125.7076,1365.0
2024-03-15 13:30:00,127.17,127.34,127.15,127.29,1070.0,125.678,125.846,125.6582,125.7966,1070.0
2024-03-15 14:00:00,127.35,127.35,127.04,127.1,1944.0,125.8559,125.8559,125.5495,125.6088,1944.0
2024-03-15 14:30:00,127.08,127.17,126.98,127.02,1401.0,125.589,125.678,125.4902,125.5297,1401.0
2024-03-15 15:00:00,126.96,127.41,126.96,127.28,2402.0,125.4704,125.9152,125.4704,125.7867,2402.0
2024-03-15 15:30:00,127.21,127.27,126.79,127.0,14527.0,125.7175,125.7768,125.3024,125.51,14527.0
2024-03-18 09:30:00,127.0,127.79,127.0,127.17,10779.0,125.51,126.2907,125.51,125.678,10779.0
2024-03-18 10:00:00,127.37,127.65,127.16,127.4,6738.0,125.8756,126.1523,125.6681,125.9053,6738.0
2024-03-18 10:30:00,127.28,127.84,127.17,127.58,3509.0,125.7867,126.3401,125.678,126.0832,3509.0
2024-03-18 11:00:00,127.65,127.67,127.31,127.32,2405.0,126.1523,126.1721,125.8163,125.8262,2405.0
2024-03-18 11:30:00,127.38,127.64,127.28,127.29,5723.0,125.8855,126.1425,125.7867,125.7966,5723.0
2024-03-18 12:00:00,127.18,127.33,127.02,127.13,4636.0,125.6879,125.8361,125.5297,125.6384,4636.0
2024-03-18 12:30:00,127.19,127.28,126.95,127.02,3602.0,125.6977,125.7867,125.4606,125.5297,3602.0
2024-03-18 13:00:00,126.96,127.42,126.94,127.42,4061.0,125.4704,125.925,125.4507,125.925,4061.0
2024-03-18 13:30:00,127.43,127.43,127.04,127.16,3538.0,125.9349,125.9349,125.5495,125.6681,3538.0
2024-03-18 14:00:00,127.21,127.3,127.14,127.19,5060.0,125.7175,125.8064,125.6483,125.6977,5060.0
2024-03-18 14:30:00,127.18,127.27,126.99,127.22,6549.0,125.6879,125.7768,125.5001,125.7274,6549.0
2024-03-18 15:00:00,127.15,127.35,127.14,127.25,5546.0,125.6582,125.8559,125.6483,125.757,5546.0
2024-03-18 15:30:00,127.28,127.29,126.38,126.47,22759.0,125.7867,125.7966,124.8972,124.9862,22759.0
2024-03-19 09:30:00,126.47,128.91,126.47,128.88,24456.0,124.9862,127.3976,124.9862,127.3679,24456.0
2024-03-19 10:00:00,128.78,128.78,127.86,127.89,12733.0,127.2691,127.2691,126.3599,126.3895,12733.0
2024-03-19 10:30:00,127.88,128.9,127.87,128.9,92126.0,126.3796,127.3877,126.3698,127.3877,92126.0
2024-03-19 11:00:00,128.73,129.15,128.37,129.09,6376.0,127.2197,127.6347,126.8639,127.5754,6376.0
2024-03-19 11:30:00,129.1,129.92,129.1,129.9,10763.0,127.5853,128.3957,127.5853,128.3759,10763.0
2024-03-19 12:00:00,129.91,130.87,129.85,130.8,13899.0,128.3858,129.3346,128.3265,129.2654,13899.0
2024-03-19 12:30:00,130.81,130.81,129.88,129.89,18290.0,129.2753,129.2753,128.3562,128.3661,18290.0
2024-03-19 13:00:00,129.86,129.97,129.3,129.63,18078.0,128.3364,128.4451,127.783,128.1091,18078.0
2024-03-19 13:30:00,129.74,129.89,129.37,129.47,8892.0,128.2178,128.3661,127.8522,127.951,8892.0
2024-03-19 14:00:00,129.36,129.68,129.27,129.5,9335.0,127.8423,128.1585,127.7533,127.9806,9335.0
2024-03-19 14:30:00,129.45,129.55,129.12,129.12,12111.0,127.9312,128.03,127.6051,127.6051,12111.0
2024-03-19 15:00:00,129.17,129.5,129.05,129.26,16698.0,127.6545,127.9806,127.5359,127.7434,16698.0
2024-03-19 15:30:00,129.36,129.74,129.09,129.62,36556.0,127.8423,128.2178,127.5754,128.0992,36556.0
2024-03-20 09:30:00,129.67,130.34,129.15,130.01,14388.0,128.1486,128.8108,127.6347,128.4847,14388.0
2024-03-20 10:00:00,129.97,130.04,129.55,129.82,14387.0,128.4451,128.5143,128.03,128.2969,14387.0
2024-03-20 10:30:00,129.81,129.9,129.62,129.9,5652.0,128.287,128.3759,128.0992,128.3759,5652.0
2024-03-20 11:00:00,129.83,129.83,129.65,129.77,10524.0,128.3068,128.3068,128.1289,128.2475,10524.0
2024-03-20 11:30:00,129.68,129.78,129.62,129.66,7102.0,128.1585,128.2573,128.0992,128.1388,7102.0
2024-03-20 12:00:00,129.72,129.72,129.43,129.56,17973.0,128.1981,128.1981,127.9115,128.0399,17973.0
2024-03-20 12:30:00,129.53,129.8,129.36,129.79,6192.0,128.0103,128.2771,127.8423,128.2672,6192.0
2024-03-20 13:00:00,129.81,130.04,129.59,129.96,21330.0,128.287,128.5143,128.0696,128.4352,21330.0
2024-03-20 13:30:00,129.88,130.13,129.86,129.99,24429.0,128.3562,128.6032,128.3364,128.4649,24429.0
2024-03-20 14:00:00,129.99,130.89,129.99,130.5,6692.0,128.4649,129.3543,128.4649,128.9689,6692.0
2024-03-20 14:30:00,130.5,131.06,129.91,131.05,5856.0,128.9689,129.5223,128.3858,129.5124,5856.0
2024-03-20 15:00:00,130.91,131.15,130.35,130.62,38727.0,129.3741,129.6113,128.8207,129.0875,38727.0
2024-03-20 15:30:00,130.68,131.36,130.27,131.15,44807.0,129.1468,129.8188,128.7416,129.6113,44807.0
2024-03-21 09:30:00,131.72,132.56,131.7,132.48,14086.0,130.1746,131.0047,130.1548,130.9257,14086.0
2024-03-21 10:00:00,132.47,133.03,132.29,132.94,3099.0,130.9158,131.4692,130.7379,131.3803,3099.0
2024-03-21 10:30:00,132.94,135.23,132.89,135.23,27493.0,131.3803,133.6434,131.3309,133.6434,27493.0
2024-03-21 11:00:00,135.21,135.33,133.98,134.13,4857.0,133.6236,133.7422,132.4081,132.5563,4857.0
2024-03-21 11:30:00,134.21,134.32,133.78,134.06,4421.0,132.6354,132.7441,132.2104,132.4871,4421.0
2024-03-21 12:00:00,134.06,134.19,133.94,134.15,4133.0,132.4871,132.6156,132.3685,132.5761,4133.0
2024-03-21 12:30:00,134.19,134.19,133.76,133.97,5198.0,132.6156,132.6156,132.1907,132.3982,5198.0
2024-03-21 13:00:00,133.83,133.83,133.6,133.7,3536.0,132.2598,132.2598,132.0325,132.1314,3536.0
2024-03-21 13:30:00,133.8,134.01,133.8,133.93,7134.0,132.2302,132.4377,132.2302,132.3587,7134.0
2024-03-21 14:00:00,133.95,134.17,133.89,134.14,5538.0,132.3784,132.5958,132.3191,132.5662,5538.0
2024-03-21 14:30:00,134.17,134.62,133.92,133.92,21871.0,132.5958,133.0406,132.3488,132.3488,21871.0
2024-03-21 15:00:00,133.96,134.24,133.89,134.22,19857.0,132.3883,132.665,132.3191,132.6453,19857.0
2024-03-21 15:30:00,134.22,134.51,133.76,134.36,68041.0,132.6453,132.9319,132.1907,132.7836,68041.0
2024-03-22 09:30:00,134.39,134.44,133.45,133.58,5904.0,132.8133,132.8627,131.8843,132.0128,5904.0
2024-03-22 10:00:00,133.57,133.57,133.04,133.43,2806.0,132.0029,132.0029,131.4791,131.8645,2806.0
2024-03-22 10:30:00,133.36,133.36,132.35,132.41,3832.0,131.7953,131.7953,130.7972,130.8565,3832.0
2024-03-22 11:00:00,132.53,132.85,132.49,132.61,5003.0,130.9751,131.2913,130.9356,131.0541,5003.0
2024-03-22 11:30:00,132.67,133.02,132.6,132.78,5354.0,131.1134,131.4593,131.0443,131.2222,5354.0
2024-03-22 12:00:00,132.75,132.92,132.55,132.72,3237.0,131.1925,131.3605,130.9948,131.1629,3237.0
2024-03-22 12:30:00,132.64,132.83,132.61,132.8,2810.0,131.0838,131.2716,131.0541,131.2419,2810.0
2024-03-22 13:00:00,132.83,133.13,132.83,133.04,5803.0,131.2716,131.568,131.2716,131.4791,5803.0
2024-03-22 13:30:00,133.06,133.24,133.02,133.2,2405.0,131.4989,131.6768,131.4593,131.6372,2405.0
2024-03-22 14:00:00,133.21,133.39,133.16,133.39,3638.0,131.6471,131.825,131.5977,131.825,3638.0
2024-03-22 14:30:00,133.39,133.44,133.13,133.2,1769.0,131.825,131.8744,131.568,131.6372,1769.0
2024-03-22 15:00:00,133.2,133.2,132.65,133.03,6244.0,131.6372,131.6372,131.0937,131.4692,6244.0
2024-03-22 15:30:00,133.0,133.16,132.89,132.9,32149.0,131.4396,131.5977,131.3309,131.3407,32149.0
2024-03-25 09:30:00,134.33,134.4,133.25,133.5,16150.0,132.754,132.8231,131.6866,131.9337,16150.0
2024-03-25 10:00:00,133.64,134.2,133.46,134.17,4052.0,132.0721,132.6255,131.8942,132.5958,4052.0
2024-03-25 10:30:00,134.17,134.19,133.7,134.12,7375.0,132.5958,132.6156,132.1314,132.5464,7375.0
2024-03-25 11:00:00,134.06,134.14,133.75,133.91,4902.0,132.4871,132.5662,132.1808,132.3389,4902.0
2024-03-25 11:30:00,133.9,134.16,133.88,134.09,6816.0,132.329,132.586,132.3092,132.5168,6816.0
2024-03-25 12:00:00,134.02,134.19,133.99,134.1,2801.0,132.4476,132.6156,132.418,132.5267,2801.0
2024-03-25 12:30:00,134.11,134.11,133.67,134.03,24478.0,132.5365,132.5365,132.1017,132.4575,24478.0
2024-03-25 13:00:00,133.94,134.3,133.94,134.27,6818.0,132.3685,132.7243,132.3685,132.6947,6818.0
2024-03-25 13:30:00,134.24,134.43,134.18,134.43,4356.0,132.665,132.8528,132.6057,132.8528,4356.0
2024-03-25 14:00:00,134.42,134.57,134.41,134.57,5648.0,132.8429,132.9911,132.833,132.9911,5648.0
2024-03-25 14:30:00,134.59,134.59,134.05,134.18,5946.0,133.0109,133.0109,132.4773,132.6057,5946.0
2024-03-25 15:00:00,134.22,134.29,133.96,134.04,6429.0,132.6453,132.7144,132.3883,132.4674,6429.0
2024-03-25 15:30:00,134.04,134.21,133.77,133.88,48026.0,132.4674,132.6354,132.2005,132.3092,48026.0
2024-03-26 09:30:00,134.3,135.33,132.82,135.16,9121.0,132.7243,133.7422,131.2617,133.5742,9121.0
2024-03-26 10:00:00,135.03,136.12,134.9,136.12,8655.0,133.4458,134.523,133.3173,134.523,8655.0
2024-03-26 10:30:00,136.21,136.45,135.76,136.45,14076.0,134.6119,134.8491,134.1672,134.8491,14076.0
2024-03-26 11:00:00,136.4,136.52,136.01,136.38,39819.0,134.7997,134.9183,134.4143,134.7799,39819.0
2024-03-26 11:30:00,136.43,136.62,136.19,136.62,11230.0,134.8293,135.0171,134.5921,135.0171,11230.0
2024-03-26 12:00:00,136.59,136.61,136.15,136.34,9460.0,134.9875,135.0072,134.5526,134.7404,9460.0
2024-03-26 12:30:00,136.33,137.09,136.24,136.96,9141.0,134.7305,135.4816,134.6416,135.3531,9141.0
2024-03-26 13:00:00,137.02,137.5,137.0,137.35,12272.0,135.4124,135.8868,135.3926,135.7385,12272.0
2024-03-26 13:30:00,137.37,137.62,137.24,137.62,18246.0,135.7583,136.0054,135.6298,136.0054,18246.0
2024-03-26 14:00:00,137.67,138.06,137.61,138.05,11154.0,136.0548,136.4402,135.9955,136.4303,11154.0
2024-03-26 14:30:00,138.05,138.3,137.79,137.82,21370.0,136.4303,136.6774,136.1734,136.203,21370.0
2024-03-26 15:00:00,137.81,137.83,136.98,137.21,26707.0,136.1931,136.2129,135.3729,135.6002,26707.0
2024-03-26 15:30:00,137.22,137.64,136.93,137.1,52710.0,135.6101,136.0251,135.3235,135.4915,52710.0
2024-03-27 09:30:00,137.86,137.87,136.81,137.37,9306.0,136.2425,136.2524,135.2049,135.7583,9306.0
2024-03-27 10:00:00,137.31,137.32,135.69,135.74,7548.0,135.699,135.7089,134.098,134.1474,7548.0
2024-03-27 10:30:00,135.87,136.55,135.87,136.38,11789.0,134.2759,134.9479,134.2759,134.7799,11789.0
2024-03-27 11:00:00,136.29,136.65,136.07,136.16,9546.0,134.691,135.0467,134.4736,134.5625,9546.0
2024-03-27 11:30:00,136.19,136.48,136.18,136.25,4835.0,134.5921,134.8787,134.5823,134.6514,4835.0
2024-03-27 12:00:00,136.21,136.43,136.04,136.3,10465.0,134.6119,134.8293,134.4439,134.7009,10465.0
2024-03-27 12:30:00,136.42,136.6,136.35,136.6,2056.0,134.8194,134.9973,134.7503,134.9973,2056.0
2024-03-27 13:00:00,136.59,136.8,136.45,136.78,17913.0,134.9875,135.195,134.8491,135.1752,17913.0
2024-03-27 13:30:00,136.73,136.73,136.1,136.1,62810.0,135.1258,135.1258,134.5032,134.5032,62810.0
2024-03-27 14:00:00,136.13,136.52,136.13,136.47,14351.0,134.5328,134.9183,134.5328,134.8689,14351.0
2024-03-27 14:30:00,136.5,136.5,136.22,136.31,3890.0,134.8985,134.8985,134.6218,134.7107,3890.0
2024-03-27 15:00:00,136.22,136.37,135.92,136.37,6134.0,134.6218,134.77,134.3253,134.77,6134.0
2024-03-27 15:30:00,136.41,136.94,136.28,136.85,54982.0,134.8096,135.3333,134.6811,135.2444,54982.0
2024-03-28 09:30:00,136.68,136.9,136.0,136.9,9490.0,135.0764,135.2938,134.4044,135.2938,9490.0
2024-03-28 10:00:00,137.1,137.31,136.7,136.93,4783.0,135.4915,135.699,135.0962,135.3235,4783.0
2024-03-28 10:30:00,136.93,137.41,136.89,137.25,3600.0,135.3235,135.7978,135.2839,135.6397,3600.0
2024-03-28 11:00:00,136.94,136.94,136.59,136.75,11085.0,135.3333,135.3333,134.9875,135.1456,11085.0
2024-03-28 11:30:00,136.88,137.03,136.88,137.03,1752.0,135.274,135.4223,135.274,135.4223,1752.0
2024-03-28 12:00:00,136.86,137.07,136.32,136.58,4175.0,135.2543,135.4618,134.7206,134.9776,4175.0
2024-03-28 12:30:00,136.28,136.33,135.99,136.0,2521.0,134.6811,134.7305,134.3945,134.4044,2521.0
2024-03-28 13:00:00,135.98,136.19,135.98,136.15,2342.0,134.3846,134.5921,134.3846,134.5526,2342.0
2024-03-28 13:30:00,136.09,136.34,136.08,136.16,4941.0,134.4933,134.7404,134.4834,134.5625,4941.0
2024-03-28 14:00:00,136.12,136.15,135.91,135.91,1927.0,134.523,134.5526,134.3154,134.3154,1927.0
2024-03-28 14:30:00,135.94,136.05,135.73,135.94,3895.0,134.3451,134.4538,134.1375,134.3451,3895.0
2024-03-28 15:00:00,135.98,136.24,135.94,136.15,9293.0,134.3846,134.6416,134.3451,134.5526,9293.0
2024-03-28 15:30:00,136.17,136.39,135.71,135.92,33198.0,134.5724,134.7898,134.1178,134.3253,33198.0
2024-04-01 09:30:00,135.8,136.35,134.32,135.29,15187.0,134.2067,134.7503,132.7441,133.7027,15187.0
2024-04-01 10:00:00,135.24,135.24,134.79,134.97,5575.0,133.6533,133.6533,133.2086,133.3865,5575.0
2024-04-01 10:30:00,134.92,135.24,134.61,135.01,16638.0,133.337,133.6533,133.0307,133.426,16638.0
2024-04-01 11:00:00,135.01,135.04,134.8,134.8,5132.0,133.426,133.4556,133.2185,133.2185,5132.0
2024-04-01 11:30:00,134.79,134.83,134.48,134.5,2514.0,133.2086,133.2481,132.9022,132.922,2514.0
2024-04-01 12:00:00,134.46,134.54,134.31,134.4,4272.0,132.8824,132.9615,132.7342,132.8231,4272.0
2024-04-01 12:30:00,134.41,134.41,134.04,134.04,3763.0,132.833,132.833,132.4674,132.4674,3763.0
2024-04-01 13:00:00,133.95,134.05,133.81,133.95,3551.0,132.3784,132.4773,132.2401,132.3784,3551.0
2024-04-01 13:30:00,133.99,134.04,133.82,133.85,9416.0,132.418,132.4674,132.2499,132.2796,9416.0
2024-04-01 14:00:00,133.87,134.01,133.81,133.81,6347.0,132.2994,132.4377,132.2401,132.2401,6347.0
2024-04-01 14:30:00,133.76,134.04,133.73,133.76,11332.0,132.1907,132.4674,132.161,132.1907,11332.0
2024-04-01 15:00:00,133.76,134.18,133.63,134.05,26344.0,132.1907,132.6057,132.0622,132.4773,26344.0
2024-04-01 15:30:00,134.04,134.25,133.97,133.97,46606.0,132.4674,132.6749,132.3982,132.3982,46606.0
2024-04-02 09:30:00,133.12,133.5,132.55,132.83,33941.0,131.5582,131.9337,130.9948,131.2716,33941.0
2024-04-02 10:00:00,132.71,132.93,131.73,132.01,19760.0,131.153,131.3704,130.1845,130.4612,19760.0
2024-04-02 10:30:00,132.06,132.62,131.89,131.97,25093.0,130.5106,131.064,130.3426,130.4217,25093.0
2024-04-02 11:00:00,131.91,132.03,131.73,131.75,44517.0,130.3624,130.481,130.1845,130.2042,44517.0
2024-04-02 11:30:00,131.69,131.7,130.81,131.03,14046.0,130.1449,130.1548,129.2753,129.4927,14046.0
2024-04-02 12:00:00,131.03,131.05,130.73,130.76,16723.0,129.4927,129.5124,129.1962,129.2259,16723.0
2024-04-02 12:30:00,130.86,130.9,130.73,130.85,11536.0,129.3247,129.3642,129.1962,129.3148,11536.0
2024-04-02 13:00:00,130.87,130.97,130.63,130.65,12061.0,129.3346,129.4334,129.0974,129.1171,12061.0
2024-04-02 13:30:00,130.56,130.62,130.42,130.58,10339.0,129.0282,129.0875,128.8898,129.048,10339.0
2024-04-02 14:00:00,130.56,130.81,130.51,130.77,31130.0,129.0282,129.2753,128.9788,129.2357,31130.0
2024-04-02 14:30:00,130.72,130.91,130.38,130.5,50075.0,129.1863,129.3741,128.8503,128.9689,50075.0
2024-04-02 15:00:00,130.53,130.91,130.53,130.61,62021.0,128.9985,129.3741,128.9985,129.0776,62021.0
2024-04-02 15:30:00,130.67,130.68,130.18,130.2,147295.0,129.1369,129.1468,128.6527,128.6724,147295.0
2024-04-03 09:30:00,129.85,131.92,129.53,131.0,17648.0,128.3265,130.3722,128.0103,129.463,17648.0
2024-04-03 10:00:00,131.0,132.11,130.99,131.9,51987.0,129.463,130.56,129.4532,130.3525,51987.0
2024-04-03 10:30:00,131.93,132.55,131.92,132.29,12309.0,130.3821,130.9948,130.3722,130.7379,12309.0
2024-04-03 11:00:00,132.39,133.04,132.39,132.7,8570.0,130.8367,131.4791,130.8367,131.1431,8570.0
2024-04-03 11:30:00,132.7,132.9,132.57,132.57,21553.0,131.1431,131.3407,131.0146,131.0146,21553.0
2024-04-03 12:00:00,132.44,132.49,132.26,132.42,12100.0,130.8861,130.9356,130.7083,130.8664,12100.0
2024-04-03 12:30:00,132.5,133.2,132.5,133.04,7912.0,130.9454,131.6372,130.9454,131.4791,7912.0
2024-04-03 13:00:00,133.04,133.04,132.68,132.69,3881.0,131.4791,131.4791,131.1233,131.1332,3881.0
2024-04-03 13:30:00,132.56,132.93,132.43,132.9,5794.0,131.0047,131.3704,130.8763,131.3407,5794.0
2024-04-03 14:00:00,132.84,132.84,132.48,132.63,5869.0,131.2814,131.2814,130.9257,131.0739,5869.0
2024-04-03 14:30:00,132.59,132.6,132.34,132.4,7477.0,131.0344,131.0443,130.7873,130.8466,7477.0
2024-04-03 15:00:00,132.39,132.43,131.98,132.15,10273.0,130.8367,130.8763,130.4315,130.5995,10273.0
2024-04-03 15:30:00,132.11,132.4,132.11,132.22,35783.0,130.56,130.8466,130.56,130.6687,35783.0
2024-04-04 09:30:00,133.43,134.05,133.41,133.75,7200.0,131.8645,132.4773,131.8448,132.1808,7200.0
2024-04-04 10:00:00,133.78,134.59,133.78,134.55,7837.0,132.2104,133.0109,132.2104,132.9714,7837.0
2024-04-04 10:30:00,134.56,134.81,134.45,134.81,3008.0,132.9813,133.2283,132.8726,133.2283,3008.0
2024-04-04 11:00:00,134.72,134.73,134.19,134.36,5464.0,133.1394,133.1493,132.6156,132.7836,5464.0
2024-04-04 11:30:00,134.31,134.31,133.79,134.09,7709.0,132.7342,132.7342,132.2203,132.5168,7709.0
2024-04-04 12:00:00,134.13,134.37,134.13,134.19,4306.0,132.5563,132.7935,132.5563,132.6156,4306.0
2024-04-04 12:30:00,134.23,134.43,134.23,134.34,3100.0,132.6551,132.8528,132.6551,132.7638,3100.0
2024-04-04 13:00:00,134.3,134.36,134.17,134.22,3971.0,132.7243,132.7836,132.5958,132.6453,3971.0
2024-04-04 13:30:00,134.22,134.22,133.82,133.89,8384.0,132.6453,132.6453,132.2499,132.3191,8384.0
2024-04-04 14:00:00,133.89,133.91,132.63,132.65,17573.0,132.3191,132.3389,131.0739,131.0937,17573.0
2024-04-04 14:30:00,132.61,132.72,131.88,131.92,7636.0,131.0541,131.1629,130.3327,130.3722,7636.0
2024-04-04 15:00:00,131.64,131.98,131.41,131.46,7708.0,130.0955,130.4315,129.8682,129.9176,7708.0
2024-04-04 15:30:00,131.5,131.98,131.2,131.57,44509.0,129.9572,130.4315,129.6607,130.0263,44509.0
2024-04-05 09:30:00,131.8,132.79,130.94,132.79,3791.0,130.2536,131.232,129.4037,131.232,3791.0
2024-04-05 10:00:00,132.63,133.0,132.54,132.55,2979.0,131.0739,131.4396,130.985,130.9948,2979.0
2024-04-05 10:30:00,132.62,133.0,132.62,132.9,2817.0,131.064,131.4396,131.064,131.3407,2817.0
2024-04-05 11:00:00,132.9,132.93,132.54,132.93,11350.0,131.3407,131.3704,130.985,131.3704,11350.0
2024-04-05 11:30:00,132.89,133.24,132.85,133.18,7608.0,131.3309,131.6768,131.2913,131.6175,7608.0
2024-04-05 12:00:00,133.21,133.25,133.07,133.13,5750.0,131.6471,131.6866,131.5087,131.568,5750.0
2024-04-05 12:30:00,133.09,133.48,133.07,133.4,6051.0,131.5285,131.9139,131.5087,131.8349,6051.0
2024-04-05 13:00:00,133.46,133.46,133.0,133.1,2950.0,131.8942,131.8942,131.4396,131.5384,2950.0
2024-04-05 13:30:00,133.14,133.18,132.85,132.92,5191.0,131.5779,131.6175,131.2913,131.3605,5191.0
2024-04-05 14:00:00,132.87,133.16,132.79,132.79,5441.0,131.3111,131.5977,131.232,131.232,5441.0
2024-04-05 14:30:00,132.77,132.89,132.76,132.77,1866.0,131.2123,131.3309,131.2024,131.2123,1866.0
2024-04-05 15:00:00,132.75,132.82,132.62,132.75,14019.0,131.1925,131.2617,131.064,131.1925,14019.0
2024-04-05 15:30:00,132.73,132.96,132.54,132.58,80798.0,131.1727,131.4,130.985,131.0245,80798.0
2024-04-08 09:30:00,133.59,134.27,132.84,133.24,5693.0,132.0226,132.6947,131.2814,131.6768,5693.0
2024-04-08 10:00:00,133.02,133.03,132.46,133.0,4182.0,131.4593,131.4692,130.9059,131.4396,4182.0
2024-04-08 10:30:00,133.08,133.1,132.73,132.88,3902.0,131.5186,131.5384,131.1727,131.321,3902.0
2024-04-08 11:00:00,132.95,132.95,132.72,132.91,4047.0,131.3902,131.3902,131.1629,131.3506,4047.0
2024-04-08 11:30:00,132.84,132.91,132.7,132.84,2160.0,131.2814,131.3506,131.1431,131.2814,2160.0
2024-04-08 12:00:00,132.86,132.87,132.62,132.83,2035.0,131.3012,131.3111,131.064,131.2716,2035.0
2024-04-08 12:30:00,132.76,133.2,132.76,133.2,6747.0,131.2024,131.6372,131.2024,131.6372,6747.0
2024-04-08 13:00:00,133.21,133.21,132.97,133.05,4460.0,131.6471,131.6471,131.4099,131.489,4460.0
2024-04-08 13:30:00,133.06,133.25,132.97,133.15,16792.0,131.4989,131.6866,131.4099,131.5878,16792.0
2024-04-08 14:00:00,133.12,133.12,132.93,132.97,3528.0,131.5582,131.5582,131.3704,131.4099,3528.0
2024-04-08 14:30:00,132.91,132.95,132.76,132.87,3039.0,131.3506,131.3902,131.2024,131.3111,3039.0
2024-04-08 15:00:00,132.85,132.91,132.82,132.9,3715.0,131.2913,131.3506,131.2617,131.3407,3715.0
2024-04-08 15:30:00,132.9,133.0,132.5,132.9,22324.0,131.3407,131.4396,130.9454,131.3407,22324.0
2024-04-09 09:30:00,133.47,133.47,132.16,132.27,6048.0,131.9041,131.9041,130.6094,130.7181,6048.0
2024-04-09 10:00:00,132.28,132.28,131.81,131.81,2510.0,130.728,130.728,130.2635,130.2635,2510.0
2024-04-09 10:30:00,131.61,131.61,130.49,130.9,7361.0,130.0659,130.0659,128.959,129.3642,7361.0
2024-04-09 11:00:00,130.99,131.49,130.99,131.24,2553.0,129.4532,129.9473,129.4532,129.7002,2553.0
2024-04-09 11:30:00,131.23,131.65,131.12,131.55,6858.0,129.6903,130.1054,129.5816,130.0066,6858.0
2024-04-09 12:00:00,131.5,131.83,131.39,131.74,7691.0,129.9572,130.2833,129.8485,130.1944,7691.0
2024-04-09 12:30:00,131.74,132.0,131.74,131.88,6313.0,130.1944,130.4513,130.1944,130.3327,6313.0
2024-04-09 13:00:00,131.83,132.07,131.73,131.82,6906.0,130.2833,130.5205,130.1845,130.2734,6906.0
2024-04-09 13:30:00,131.82,131.85,131.44,131.58,8842.0,130.2734,130.3031,129.8979,130.0362,8842.0
2024-04-09 14:00:00,131.51,131.9,131.51,131.84,9119.0,129.9671,130.3525,129.9671,130.2932,9119.0
2024-04-09 14:30:00,131.79,131.87,131.73,131.87,10913.0,130.2438,130.3228,130.1845,130.3228,10913.0
2024-04-09 15:00:00,131.86,132.41,131.56,132.41,13164.0,130.3129,130.8565,130.0165,130.8565,13164.0
2024-04-09 15:30:00,132.53,132.54,131.9,132.15,98103.0,130.9751,130.985,130.3525,130.5995,98103.0
2024-04-10 09:30:00,129.29,130.05,128.97,129.78,4249.0,127.7731,128.5242,127.4569,128.2573,4249.0
2024-04-10 10:00:00,129.79,130.7,129.79,130.7,2783.0,128.2672,129.1666,128.2672,129.1666,2783.0
2024-04-10 10:30:00,130.68,131.35,130.67,131.04,2858.0,129.1468,129.8089,129.1369,129.5026,2858.0
2024-04-10 11:00:00,130.95,131.16,130.93,131.16,837.0,129.4136,129.6212,129.3939,129.6212,837.0
2024-04-10 11:30:00,131.24,131.29,130.89,130.97,3642.0,129.7002,129.7496,129.3543,129.4334,3642.0
2024-04-10 12:00:00,130.86,131.19,130.83,131.11,2554.0,129.3247,129.6508,129.295,129.5717,2554.0
2024-04-10 12:30:00,131.06,131.17,131.0,131.17,1977.0,129.5223,129.631,129.463,129.631,1977.0
2024-04-10 13:00:00,131.23,131.23,130.55,130.85,4194.0,129.6903,129.6903,129.0183,129.3148,4194.0
2024-04-10 13:30:00,130.71,130.94,130.27,130.68,3211.0,129.1764,129.4037,128.7416,129.1468,3211.0
2024-04-10 14:00:00,130.71,130.84,130.11,130.15,3053.0,129.1764,129.3049,128.5835,128.623,3053.0
2024-04-10 14:30:00,130.4,130.47,130.04,130.18,1706.0,128.8701,128.9393,128.5143,128.6527,1706.0
2024-04-10 15:00:00,130.18,130.55,130.09,130.42,2733.0,128.6527,129.0183,128.5637,128.8898,2733.0
2024-04-10 15:30:00,130.35,130.35,129.7,129.7,48110.0,128.8207,128.8207,128.1783,128.1783,48110.0
2024-04-11 09:30:00,130.14,130.28,129.51,129.91,4816.0,128.6131,128.7515,127.9905,128.3858,4816.0
2024-04-11 10:00:00,129.87,129.99,129.44,129.64,15866.0,128.3463,128.4649,127.9213,128.119,15866.0
2024-04-11 10:30:00,129.61,130.06,129.46,130.06,2077.0,128.0893,128.5341,127.9411,128.5341,2077.0
2024-04-11 11:00:00,129.92,130.23,129.92,130.06,1348.0,128.3957,128.7021,128.3957,128.5341,1348.0
2024-04-11 11:30:00,130.11,130.17,129.99,130.16,718.0,128.5835,128.6428,128.4649,128.6329,718.0
2024-04-11 12:00:00,130.3,130.3,130.14,130.17,1927.0,128.7712,128.7712,128.6131,128.6428,1927.0
2024-04-11 12:30:00,130.19,130.26,130.04,130.26,1700.0,128.6625,128.7317,128.5143,128.7317,1700.0
2024-04-11 13:00:00,130.26,130.76,130.2,130.61,2449.0,128.7317,129.2259,128.6724,129.0776,2449.0
2024-04-11 13:30:00,130.72,130.72,130.48,130.7,1604.0,129.1863,129.1863,128.9491,129.1666,1604.0
2024-04-11 14:00:00,130.66,130.88,130.63,130.72,2491.0,129.127,129.3444,129.0974,129.1863,2491.0
2024-04-11 14:30:00,130.77,130.99,130.69,130.88,3358.0,129.2357,129.4532,129.1567,129.3444,3358.0
2024-04-11 15:00:00,130.93,130.99,130.82,130.87,4316.0,129.3939,129.4532,129.2851,129.3346,4316.0
2024-04-11 15:30:00,130.85,130.98,130.39,130.88,30981.0,129.3148,129.4433,128.8602,129.3444,30981.0
2024-04-12 09:30:00,129.72,130.3,129.72,130.22,4258.0,128.1981,128.7712,128.1981,128.6922,4258.0
2024-04-12 10:00:00,130.27,130.27,129.24,129.43,4945.0,128.7416,128.7416,127.7237,127.9115,4945.0
2024-04-12 10:30:00,129.44,129.45,128.79,129.15,6453.0,127.9213,127.9312,127.279,127.6347,6453.0
2024-04-12 11:00:00,129.32,129.54,129.31,129.54,1410.0,127.8027,128.0202,127.7929,128.0202,1410.0
2024-04-12 11:30:00,129.63,129.63,129.3,129.54,17561.0,128.1091,128.1091,127.783,128.0202,17561.0
2024-04-12 12:00:00,129.34,129.43,128.99,129.16,4590.0,127.8225,127.9115,127.4766,127.6446,4590.0
2024-04-12 12:30:00,129.09,129.09,128.55,128.66,5790.0,127.5754,127.5754,127.0418,127.1505,5790.0
2024-04-12 13:00:00,128.74,128.77,128.34,128.37,4222.0,127.2296,127.2592,126.8342,126.8639,4222.0
2024-04-12 13:30:00,128.3,128.74,128.19,128.65,6826.0,126.7947,127.2296,126.686,127.1406,6826.0
2024-04-12 14:00:00,128.58,128.92,128.32,128.46,19986.0,127.0714,127.4074,126.8145,126.9528,19986.0
2024-04-12 14:30:00,128.34,128.52,127.88,128.29,10084.0,126.8342,127.0121,126.3796,126.7848,10084.0
2024-04-12 15:00:00,128.19,128.44,128.12,128.39,4041.0,126.686,126.9331,126.6168,126.8837,4041.0
2024-04-12 15:30:00,128.26,128.76,128.16,128.74,44605.0,126.7552,127.2493,126.6564,127.2296,44605.0
2024-04-15 09:30:00,130.74,130.74,130.06,130.3,8568.0,129.2061,129.2061,128.5341,128.7712,8568.0
2024-04-15 10:00:00,130.3,130.3,129.38,129.44,6658.0,128.7712,128.7712,127.862,127.9213,6658.0
2024-04-15 10:30:00,129.19,129.6,129.17,129.17,7678.0,127.6743,128.0795,127.6545,127.6545,7678.0
2024-04-15 11:00:00,129.1,129.33,128.99,129.25,4462.0,127.5853,127.8126,127.4766,127.7336,4462.0
2024-04-15 11:30:00,129.29,129.52,129.19,129.4,11449.0,127.7731,128.0004,127.6743,127.8818,11449.0
2024-04-15 12:00:00,129.36,129.46,128.82,128.91,4208.0,127.8423,127.9411,127.3086,127.3976,4208.0
2024-04-15 12:30:00,128.81,128.81,128.55,128.73,4234.0,127.2987,127.2987,127.0418,127.2197,4234.0
2024-04-15 13:00:00,128.74,128.82,128.0,128.01,7492.0,127.2296,127.3086,126.4982,126.5081,7492.0
2024-04-15 13:30:00,127.93,128.02,127.36,127.88,14272.0,126.4291,126.518,125.8657,126.3796,14272.0
2024-04-15 14:00:00,127.9,128.08,127.7,127.83,9977.0,126.3994,126.5773,126.2018,126.3302,9977.0
2024-04-15 14:30:00,127.76,128.3,127.76,128.26,12521.0,126.261,126.7947,126.261,126.7552,12521.0
2024-04-15 15:00:00,128.16,128.16,127.57,127.79,8171.0,126.6564,126.6564,126.0733,126.2907,8171.0
2024-04-15 15:30:00,127.83,128.31,127.78,127.92,43342.0,126.3302,126.8046,126.2808,126.4192,43342.0
2024-04-16 09:30:00,127.33,127.6,126.13,126.6,8446.0,125.8361,126.1029,124.6502,125.1147,8446.0
2024-04-16 10:00:00,126.44,126.87,126.06,126.56,13250.0,124.9565,125.3815,124.581,125.0751,13250.0
2024-04-16 10:30:00,126.65,127.06,126.23,126.96,20403.0,125.1641,125.5693,124.749,125.4704,20403.0
2024-04-16 11:00:00,127.0,127.45,126.91,127.36,10235.0,125.51,125.9547,125.421,125.8657,10235.0
2024-04-16 11:30:00,127.26,128.19,127.18,127.92,24450.0,125.7669,126.686,125.6879,126.4192,24450.0
2024-04-16 12:00:00,127.82,128.17,127.62,128.09,6779.0,126.3203,126.6662,126.1227,126.5872,6779.0
2024-04-16 12:30:00,128.12,128.14,127.39,127.63,16492.0,126.6168,126.6366,125.8954,126.1326,16492.0
2024-04-16 13:00:00,127.74,127.96,127.22,127.76,16889.0,126.2413,126.4587,125.7274,126.261,16889.0
2024-04-16 13:30:00,127.64,127.69,127.0,127.41,14839.0,126.1425,126.1919,125.51,125.9152,14839.0
2024-04-16 14:00:00,127.32,128.01,126.99,127.13,6018.0,125.8262,126.5081,125.5001,125.6384,6018.0
2024-04-16 14:30:00,127.26,127.63,127.11,127.63,14191.0,125.7669,126.1326,125.6187,126.1326,14191.0
2024-04-16 15:00:00,127.67,127.75,127.33,127.72,22138.0,126.1721,126.2512,125.8361,126.2215,22138.0
2024-04-16 15:30:00,127.7,127.78,126.96,127.58,80273.0,126.2018,126.2808,125.4704,126.0832,80273.0
2024-04-17 09:30:00,128.93,128.93,127.73,128.17,7691.0,127.4173,127.4173,126.2314,126.6662,7691.0
2024-04-17 10:00:00,128.18,128.18,127.44,127.44,4308.0,126.6761,126.6761,125.9448,125.9448,4308.0
2024-04-17 10:30:00,127.68,127.68,127.09,127.23,4834.0,126.182,126.182,125.5989,125.7373,4834.0
2024-04-17 11:00:00,127.21,127.39,126.79,126.8,3672.0,125.7175,125.8954,125.3024,125.3123,3672.0
2024-04-17 11:30:00,126.8,126.8,126.12,126.33,13625.0,125.3123,125.3123,124.6403,124.8478,13625.0
2024-04-17 12:00:00,126.31,126.31,125.69,125.69,8975.0,124.8281,124.8281,124.2153,124.2153,8975.0
2024-04-17 12:30:00,125.54,125.57,124.8,125.18,8432.0,124.0671,124.0967,123.3358,123.7113,8432.0
2024-04-17 13:00:00,125.26,126.1,125.26,125.9,8412.0,123.7904,124.6205,123.7904,124.4229,8412.0
2024-04-17 13:30:00,126.0,126.2,125.85,126.14,15310.0,124.5217,124.7194,124.3735,124.6601,15310.0
2024-04-17 14:00:00,126.18,126.21,125.83,125.96,4101.0,124.6996,124.7292,124.3537,124.4822,4101.0
2024-04-17 14:30:00,125.98,126.36,125.63,125.63,6504.0,124.5019,124.8775,124.156,124.156,6504.0
2024-04-17 15:00:00,125.51,125.79,125.16,125.41,10394.0,124.0374,124.3142,123.6916,123.9386,10394.0
2024-04-17 15:30:00,125.47,125.83,125.1,125.11,45691.0,123.9979,124.3537,123.6323,123.6421,45691.0
2024-04-18 09:30:00,125.98,125.98,125.18,125.82,4010.0,124.5019,124.5019,123.7113,124.3438,4010.0
2024-04-18 10:00:00,125.92,126.48,125.63,126.48,5118.0,124.4426,124.9961,124.156,124.9961,5118.0
2024-04-18 10:30:00,126.52,126.79,126.46,126.46,2951.0,125.0356,125.3024,124.9763,124.9763,2951.0
2024-04-18 11:00:00,126.58,126.7,126.43,126.54,5404.0,125.0949,125.2135,124.9467,125.0554,5404.0
2024-04-18 11:30:00,126.54,126.67,126.53,126.62,3459.0,125.0554,125.1838,125.0455,125.1344,3459.0
2024-04-18 12:00:00,126.6,126.62,126.3,126.33,6744.0,125.1147,125.1344,124.8182,124.8478,6744.0
2024-04-18 12:30:00,126.29,126.32,125.74,125.79,5858.0,124.8083,124.8379,124.2647,124.3142,5858.0
2024-04-18 13:00:00,125.84,125.84,125.07,125.32,27837.0,124.3636,124.3636,123.6026,123.8497,27837.0
2024-04-18 13:30:00,125.26,125.27,124.55,124.76,15775.0,123.7904,123.8003,123.0887,123.2962,15775.0
2024-04-18 14:00:00,124.83,125.15,124.71,124.94,11025.0,123.3654,123.6817,123.2468,123.4741,11025.0
2024-04-18 14:30:00,124.83,125.16,124.66,125.0,5398.0,123.3654,123.6916,123.1974,123.5334,5398.0
2024-04-18 15:00:00,125.09,125.32,125.03,125.19,5343.0,123.6224,123.8497,123.5631,123.7212,5343.0
2024-04-18 15:30:00,125.23,125.35,125.04,125.23,42915.0,123.7607,123.8793,123.573,123.7607,42915.0
2024-04-19 09:30:00,125.25,126.62,124.16,126.18,17195.0,123.7805,125.1344,122.7033,124.6996,17195.0
2024-04-19 10:00:00,126.16,126.42,125.39,125.39,22440.0,124.6798,124.9368,123.9189,123.9189,22440.0
2024-04-19 10:30:00,125.63,126.03,125.5,125.82,10900.0,124.156,124.5513,124.0276,124.3438,10900.0
2024-04-19 11:00:00,125.83,126.09,125.62,125.9,12462.0,124.3537,124.6106,124.1462,124.4229,12462.0
2024-04-19 11:30:00,125.96,126.06,125.79,125.84,22165.0,124.4822,124.581,124.3142,124.3636,22165.0
2024-04-19 12:00:00,125.91,125.98,124.8,124.84,9171.0,124.4328,124.5019,123.3358,123.3753,9171.0
2024-04-19 12:30:00,124.81,125.21,124.73,125.17,5176.0,123.3457,123.741,123.2666,123.7014,5176.0
2024-04-19 13:00:00,124.98,125.31,124.98,125.04,4236.0,123.5137,123.8398,123.5137,123.573,4236.0
2024-04-19 13:30:00,125.09,125.39,124.98,125.15,8746.0,123.6224,123.9189,123.5137,123.6817,8746.0
2024-04-19 14:00:00,124.94,125.12,124.69,124.69,4659.0,123.4741,123.652,123.2271,123.2271,4659.0
2024-04-19 14:30:00,124.66,124.78,124.3,124.49,4995.0,123.1974,123.316,122.8416,123.0294,4995.0
2024-04-19 15:00:00,124.36,124.8,124.3,124.73,7187.0,122.9009,123.3358,122.8416,123.2666,7187.0
2024-04-19 15:30:00,124.65,125.02,124.35,124.89,54825.0,123.1875,123.5532,122.8911,123.4247,54825.0
2024-04-22 09:30:00,125.31,125.73,124.36,125.52,4282.0,123.8398,124.2549,122.9009,124.0473,4282.0
2024-04-22 10:00:00,125.59,125.99,125.59,125.62,4572.0,124.1165,124.5118,124.1165,124.1462,4572.0
2024-04-22 10:30:00,125.62,125.74,125.52,125.59,16773.0,124.1462,124.2647,124.0473,124.1165,16773.0
2024-04-22 11:00:00,125.59,125.89,125.41,125.89,19296.0,124.1165,124.413,123.9386,124.413,19296.0
2024-04-22 11:30:00,125.88,125.91,125.7,125.88,2866.0,124.4031,124.4328,124.2252,124.4031,2866.0
2024-04-22 12:00:00,125.93,126.41,125.93,126.27,1946.0,124.4525,124.9269,124.4525,124.7885,1946.0
2024-04-22 12:30:00,126.21,126.3,126.08,126.23,2348.0,124.7292,124.8182,124.6008,124.749,2348.0
2024-04-22 13:00:00,126.33,126.66,126.31,126.63,4303.0,124.8478,125.174,124.8281,125.1443,4303.0
2024-04-22 13:30:00,126.58,126.58,126.19,126.42,11855.0,125.0949,125.0949,124.7095,124.9368,11855.0
2024-04-22 14:00:00,126.55,126.82,126.54,126.78,3673.0,125.0652,125.3321,125.0554,125.2925,3673.0
2024-04-22 14:30:00,126.85,126.85,126.27,126.43,9143.0,125.3617,125.3617,124.7885,124.9467,9143.0
2024-04-22 15:00:00,126.53,126.72,126.29,126.34,9506.0,125.0455,125.2333,124.8083,124.8577,9506.0
2024-04-22 15:30:00,126.27,126.34,125.61,125.82,29943.0,124.7885,124.8577,124.1363,124.3438,29943.0
2024-04-23 09:30:00,126.71,127.99,126.52,127.99,5605.0,125.2234,126.4884,125.0356,126.4884,5605.0
2024-04-23 10:00:00,128.1,129.39,128.07,129.35,9781.0,126.5971,127.8719,126.5674,127.8324,9781.0
2024-04-23 10:30:00,129.6,129.6,128.63,128.77,11720.0,128.0795,128.0795,127.1208,127.2592,11720.0
2024-04-23 11:00:00,128.71,129.11,128.57,129.1,3174.0,127.1999,127.5952,127.0615,127.5853,3174.0
2024-04-23 11:30:00,129.1,129.4,128.92,129.01,4506.0,127.5853,127.8818,127.4074,127.4964,4506.0
2024-04-23 12:00:00,129.01,129.4,129.01,129.38,5331.0,127.4964,127.8818,127.4964,127.862,5331.0
2024-04-23 12:30:00,129.29,129.72,129.28,129.61,9277.0,127.7731,128.1981,127.7632,128.0893,9277.0
2024-04-23 13:00:00,129.59,129.71,129.26,129.51,4458.0,128.0696,128.1882,127.7434,127.9905,4458.0
2024-04-23 13:30:00,129.46,129.75,129.42,129.53,2792.0,127.9411,128.2277,127.9016,128.0103,2792.0
2024-04-23 14:00:00,129.46,129.71,129.43,129.53,3623.0,127.9411,128.1882,127.9115,128.0103,3623.0
2024-04-23 14:30:00,129.49,129.52,129.11,129.45,18033.0,127.9708,128.0004,127.5952,127.9312,18033.0
2024-04-23 15:00:00,129.53,129.53,128.85,128.91,14085.0,128.0103,128.0103,127.3383,127.3976,14085.0
2024-04-23 15:30:00,128.83,129.75,128.83,129.52,53375.0,127.3185,128.2277,127.3185,128.0004,53375.0
2024-04-24 09:30:00,130.38,131.2,130.38,130.61,4406.0,128.8503,129.6607,128.8503,129.0776,4406.0
2024-04-24 10:00:00,130.21,130.73,129.79,130.16,4339.0,128.6823,129.1962,128.2672,128.6329,4339.0
2024-04-24 10:30:00,130.02,130.18,129.35,129.53,31422.0,128.4945,128.6527,127.8324,128.0103,31422.0
2024-04-24 11:00:00,129.62,129.62,129.36,129.6,56231.0,128.0992,128.0992,127.8423,128.0795,56231.0
2024-04-24 11:30:00,129.6,129.91,129.24,129.37,33473.0,128.0795,128.3858,127.7237,127.8522,33473.0
2024-04-24 12:00:00,129.27,129.56,129.27,129.51,8496.0,127.7533,128.0399,127.7533,127.9905,8496.0
2024-04-24 12:30:00,129.36,129.47,128.82,129.47,5617.0,127.8423,127.951,127.3086,127.951,5617.0
2024-04-24 13:00:00,129.32,129.74,129.2,129.7,2701.0,127.8027,128.2178,127.6842,128.1783,2701.0
2024-04-24 13:30:00,129.79,130.44,129.79,130.44,2439.0,128.2672,128.9096,128.2672,128.9096,2439.0
2024-04-24 14:00:00,130.36,130.36,130.03,130.04,4224.0,128.8305,128.8305,128.5044,128.5143,4224.0
2024-04-24 14:30:00,130.0,130.21,129.86,130.04,3780.0,128.4748,128.6823,128.3364,128.5143,3780.0
2024-04-24 15:00:00,130.01,130.15,129.36,130.06,13840.0,128.4847,128.623,127.8423,128.5341,13840.0
2024-04-24 15:30:00,130.11,130.59,129.73,130.44,26018.0,128.5835,129.0578,128.2079,128.9096,26018.0
2024-04-25 09:30:00,129.06,129.07,127.68,128.0,4602.0,127.5458,127.5557,126.182,126.4982,4602.0
2024-04-25 10:00:00,128.18,128.8,127.81,128.77,6673.0,126.6761,127.2888,126.3105,127.2592,6673.0
2024-04-25 10:30:00,129.0,129.05,128.69,128.93,7567.0,127.4865,127.5359,127.1801,127.4173,7567.0
2024-04-25 11:00:00,128.96,129.08,128.86,129.01,2576.0,127.447,127.5656,127.3481,127.4964,2576.0
2024-04-25 11:30:00,128.95,129.57,128.86,129.5,3072.0,127.4371,128.0498,127.3481,127.9806,3072.0
2024-04-25 12:00:00,129.6,129.75,129.51,129.69,1333.0,128.0795,128.2277,127.9905,128.1684,1333.0
2024-04-25 12:30:00,129.68,129.85,129.55,129.7,9661.0,128.1585,128.3265,128.03,128.1783,9661.0
2024-04-25 13:00:00,129.76,129.86,129.56,129.56,1007.0,128.2376,128.3364,128.0399,128.0399,1007.0
2024-04-25 13:30:00,129.75,130.12,129.74,130.12,2434.0,128.2277,128.5934,128.2178,128.5934,2434.0
2024-04-25 14:00:00,129.96,130.52,129.9,129.98,6814.0,128.4352,128.9887,128.3759,128.455,6814.0
2024-04-25 14:30:00,130.18,130.23,129.65,129.87,5149.0,128.6527,128.7021,128.1289,128.3463,5149.0
2024-04-25 15:00:00,129.95,130.41,129.94,130.41,8446.0,128.4254,128.88,128.4155,128.88,8446.0
2024-04-25 15:30:00,130.52,130.52,129.9,130.21,29899.0,128.9887,128.9887,128.3759,128.6823,29899.0
2024-04-26 09:30:00,130.6,131.37,130.48,131.37,3321.0,129.0677,129.8287,128.9491,129.8287,3321.0
2024-04-26 10:00:00,131.38,131.76,131.32,131.41,3462.0,129.8386,130.2141,129.7793,129.8682,3462.0
2024-04-26 10:30:00,131.29,131.94,131.26,131.59,3162.0,129.7496,130.392,129.72,130.0461,3162.0
2024-04-26 11:00:00,131.75,131.75,131.48,131.69,2536.0,130.2042,130.2042,129.9374,130.1449,2536.0
2024-04-26 11:30:00,131.68,131.68,131.26,131.43,4260.0,130.1351,130.1351,129.72,129.888,4260.0
2024-04-26 12:00:00,131.56,131.81,131.56,131.61,4368.0,130.0165,130.2635,130.0165,130.0659,4368.0
2024-04-26 12:30:00,131.59,131.67,131.55,131.56,1446.0,130.0461,130.1252,130.0066,130.0165,1446.0
2024-04-26 13:00:00,131.59,131.88,131.51,131.78,8950.0,130.0461,130.3327,129.9671,130.2339,8950.0
2024-04-26 13:30:00,131.82,131.87,131.69,131.76,4312.0,130.2734,130.3228,130.1449,130.2141,4312.0
2024-04-26 14:00:00,131.66,131.66,131.41,131.48,3630.0,130.1153,130.1153,129.8682,129.9374,3630.0
2024-04-26 14:30:00,131.41,131.64,131.35,131.64,4299.0,129.8682,130.0955,129.8089,130.0955,4299.0
2024-04-26 15:00:00,131.57,131.73,131.5,131.56,3510.0,130.0263,130.1845,129.9572,130.0165,3510.0
2024-04-26 15:30:00,131.5,131.5,131.1,131.1,46258.0,129.9572,129.9572,129.5619,129.5619,46258.0
2024-04-29 09:30:00,131.59,131.66,130.75,131.31,5074.0,130.0461,130.1153,129.216,129.7694,5074.0
2024-04-29 10:00:00,131.45,132.23,131.34,132.2,5814.0,129.9078,130.6786,129.799,130.649,5814.0
2024-04-29 10:30:00,132.21,132.28,131.45,131.91,7639.0,130.6588,130.728,129.9078,130.3624,7639.0
2024-04-29 11:00:00,131.83,132.06,131.77,131.94,5493.0,130.2833,130.5106,130.224,130.392,5493.0
2024-04-29 11:30:00,131.92,132.03,131.78,132.0,5868.0,130.3722,130.481,130.2339,130.4513,5868.0
2024-04-29 12:00:00,131.93,132.35,131.9,132.35,4570.0,130.3821,130.7972,130.3525,130.7972,4570.0
2024-04-29 12:30:00,132.31,132.5,132.24,132.33,4281.0,130.7577,130.9454,130.6885,130.7774,4281.0
2024-04-29 13:00:00,132.31,132.67,132.3,132.62,10369.0,130.7577,131.1134,130.7478,131.064,10369.0
2024-04-29 13:30:00,132.56,132.66,132.5,132.55,9849.0,131.0047,131.1036,130.9454,130.9948,9849.0
2024-04-29 14:00:00,132.46,132.72,132.44,132.55,8234.0,130.9059,131.1629,130.8861,130.9948,8234.0
2024-04-29 14:30:00,132.51,132.57,132.33,132.52,5983.0,130.9553,131.0146,130.7774,130.9652,5983.0
2024-04-29 15:00:00,132.47,132.49,132.16,132.41,15010.0,130.9158,130.9356,130.6094,130.8565,15010.0
2024-04-29 15:30:00,132.44,132.83,132.23,132.55,42702.0,130.8861,131.2716,130.6786,130.9948,42702.0
2024-04-30 09:30:00,131.99,132.66,131.77,132.66,4770.0,130.4414,131.1036,130.224,131.1036,4770.0
2024-04-30 10:00:00,132.66,133.14,132.38,132.46,3410.0,131.1036,131.5779,130.8268,130.9059,3410.0
2024-04-30 10:30:00,132.16,132.27,131.62,131.62,2683.0,130.6094,130.7181,130.0758,130.0758,2683.0
2024-04-30 11:00:00,131.43,131.48,130.51,130.78,10178.0,129.888,129.9374,128.9788,129.2456,10178.0
2024-04-30 11:30:00,130.77,130.91,130.38,130.8,22200.0,129.2357,129.3741,128.8503,129.2654,22200.0
2024-04-30 12:00:00,130.71,131.03,130.52,130.92,7651.0,129.1764,129.4927,128.9887,129.384,7651.0
2024-04-30 12:30:00,130.92,130.92,130.45,130.59,21845.0,129.384,129.384,128.9195,129.0578,21845.0
2024-04-30 13:00:00,130.68,130.91,130.48,130.77,12339.0,129.1468,129.3741,128.9491,129.2357,12339.0
2024-04-30 13:30:00,130.77,130.96,130.65,130.82,4763.0,129.2357,129.4235,129.1171,129.2851,4763.0
2024-04-30 14:00:00,130.93,130.95,130.6,130.83,3181.0,129.3939,129.4136,129.0677,129.295,3181.0
2024-04-30 14:30:00,130.85,130.99,130.39,130.58,5605.0,129.3148,129.4532,128.8602,129.048,5605.0
2024-04-30 15:00:00,130.64,130.91,130.59,130.75,13583.0,129.1073,129.3741,129.0578,129.216,13583.0
2024-04-30 15:30:00,130.75,130.81,129.19,129.37,71202.0,129.216,129.2753,127.6743,127.8522,71202.0
2024-05-01 09:30:00,129.68,130.36,128.43,128.69,13260.0,128.1585,128.8305,126.9232,127.1801,13260.0
2024-05-01 10:00:00,128.72,129.11,128.41,128.71,11844.0,127.2098,127.5952,126.9034,127.1999,11844.0
2024-05-01 10:30:00,128.74,129.42,128.67,129.35,7507.0,127.2296,127.9016,127.1604,127.8324,7507.0
2024-05-01 11:00:00,129.31,129.51,128.68,129.02,10172.0,127.7929,127.9905,127.1703,127.5063,10172.0
2024-05-01 11:30:00,129.01,129.5,128.96,129.25,12469.0,127.4964,127.9806,127.447,127.7336,12469.0
2024-05-01 12:00:00,129.2,129.51,129.04,129.21,8755.0,127.6842,127.9905,127.526,127.694,8755.0
2024-05-01 12:30:00,129.2,129.21,128.87,128.87,8079.0,127.6842,127.694,127.358,127.358,8079.0
2024-05-01 13:00:00,128.82,129.18,128.76,129.07,8329.0,127.3086,127.6644,127.2493,127.5557,8329.0
2024-05-01 13:30:00,129.16,129.5,128.94,129.11,12026.0,127.6446,127.9806,127.4272,127.5952,12026.0
2024-05-01 14:00:00,129.09,129.43,128.82,129.34,39331.0,127.5754,127.9115,127.3086,127.8225,39331.0
2024-05-01 14:30:00,129.44,130.31,128.53,130.09,63098.0,127.9213,128.7811,127.022,128.5637,63098.0
2024-05-01 15:00:00,130.21,130.56,129.55,129.7,45449.0,128.6823,129.0282,128.03,128.1783,45449.0
2024-05-01 15:30:00,129.61,129.88,129.1,129.28,98229.0,128.0893,128.3562,127.5853,127.7632,98229.0
2024-05-02 09:30:00,126.82,128.27,122.13,124.3,78133.0,125.3321,126.7651,120.6971,122.8416,78133.0
2024-05-02 10:00:00,124.58,124.58,122.25,124.28,36956.0,123.1184,123.1184,120.8157,122.8219,36956.0
2024-05-02 10:30:00,124.45,125.12,123.53,124.02,40329.0,122.9899,123.652,122.0807,122.5649,40329.0
2024-05-02 11:00:00,123.83,125.07,123.53,124.47,47664.0,122.3772,123.6026,122.0807,123.0096,47664.0
2024-05-02 11:30:00,124.47,125.08,124.04,124.15,14692.0,123.0096,123.6125,122.5847,122.6934,14692.0
2024-05-02 12:00:00,124.06,124.08,123.33,123.93,18310.0,122.6045,122.6242,121.883,122.476,18310.0
2024-05-02 12:30:00,123.94,126.14,123.92,126.13,30028.0,122.4859,124.6601,122.4661,124.6502,30028.0
2024-05-02 13:00:00,126.13,127.08,126.11,127.08,30023.0,124.6502,125.589,124.6304,125.589,30023.0
2024-05-02 13:30:00,127.05,127.05,125.84,125.94,21500.0,125.5594,125.5594,124.3636,124.4624,21500.0
2024-05-02 14:00:00,125.92,125.99,125.39,125.99,18735.0,124.4426,124.5118,123.9189,124.5118,18735.0
2024-05-02 14:30:00,125.91,125.98,125.34,125.42,22061.0,124.4328,124.5019,123.8694,123.9485,22061.0
2024-05-02 15:00:00,125.42,125.81,125.0,125.7,77265.0,123.9485,124.3339,123.5334,124.2252,77265.0
2024-05-02 15:30:00,125.7,125.7,124.29,124.53,187512.0,124.2252,124.2252,122.8318,123.0689,187512.0
2024-05-03 09:30:00,126.53,128.67,126.4,128.67,10510.0,125.0455,127.1604,124.917,127.1604,10510.0
2024-05-03 10:00:00,128.88,128.88,126.69,127.28,12881.0,127.3679,127.3679,125.2036,125.7867,12881.0
2024-05-03 10:30:00,127.4,128.05,127.26,127.77,14252.0,125.9053,126.5476,125.7669,126.2709,14252.0
2024-05-03 11:00:00,127.77,128.1,127.77,128.0,9784.0,126.2709,126.5971,126.2709,126.4982,9784.0
2024-05-03 11:30:00,128.0,128.38,127.48,128.14,17535.0,126.4982,126.8738,125.9843,126.6366,17535.0
2024-05-03 12:00:00,128.16,128.54,128.16,128.33,9955.0,126.6564,127.0319,126.6564,126.8244,9955.0
2024-05-03 12:30:00,128.47,128.52,127.94,128.28,18105.0,126.9627,127.0121,126.4389,126.7749,18105.0
2024-05-03 13:00:00,128.44,128.75,128.31,128.42,10748.0,126.9331,127.2394,126.8046,126.9133,10748.0
2024-05-03 13:30:00,128.43,128.61,128.23,128.36,10473.0,126.9232,127.1011,126.7255,126.854,10473.0
2024-05-03 14:00:00,128.38,128.62,128.26,128.58,11263.0,126.8738,127.111,126.7552,127.0714,11263.0
2024-05-03 14:30:00,128.56,128.63,128.45,128.62,14055.0,127.0517,127.1208,126.943,127.111,14055.0
2024-05-03 15:00:00,128.58,128.74,128.39,128.41,9948.0,127.0714,127.2296,126.8837,126.9034,9948.0
2024-05-03 15:30:00,128.48,128.9,128.27,128.36,108566.0,126.9726,127.3877,126.7651,126.854,108566.0
2024-05-06 09:30:00,129.99,131.65,129.79,131.29,15008.0,128.4649,130.1054,128.2672,129.7496,15008.0
2024-05-06 10:00:00,131.54,133.16,131.47,132.72,34487.0,129.9967,131.5977,129.9275,131.1629,34487.0
2024-05-06 10:30:00,132.79,132.93,131.72,131.72,10564.0,131.232,131.3704,130.1746,130.1746,10564.0
2024-05-06 11:00:00,131.78,132.05,131.52,131.97,17489.0,130.2339,130.5007,129.9769,130.4217,17489.0
2024-05-06 11:30:00,131.95,132.29,131.9,132.06,11901.0,130.4019,130.7379,130.3525,130.5106,11901.0
2024-05-06 12:00:00,132.16,132.37,131.8,132.35,15735.0,130.6094,130.817,130.2536,130.7972,15735.0
2024-05-06 12:30:00,132.33,132.34,131.89,131.99,9710.0,130.7774,130.7873,130.3426,130.4414,9710.0
2024-05-06 13:00:00,132.06,132.06,131.82,131.98,22268.0,130.5106,130.5106,130.2734,130.4315,22268.0
2024-05-06 13:30:00,131.98,132.06,131.83,131.94,17226.0,130.4315,130.5106,130.2833,130.392,17226.0
2024-05-06 14:00:00,131.94,132.43,131.92,132.41,15519.0,130.392,130.8763,130.3722,130.8565,15519.0
2024-05-06 14:30:00,132.4,132.47,131.85,131.94,17077.0,130.8466,130.9158,130.3031,130.392,17077.0
2024-05-06 15:00:00,131.96,131.99,131.38,131.6,20390.0,130.4118,130.4414,129.8386,130.056,20390.0
2024-05-06 15:30:00,131.66,131.67,131.13,131.48,59654.0,130.1153,130.1252,129.5915,129.9374,59654.0
2024-05-07 09:30:00,131.51,132.29,131.51,132.2,7240.0,129.9671,130.7379,129.9671,130.649,7240.0
2024-05-07 10:00:00,132.39,133.33,132.35,133.19,18976.0,130.8367,131.7657,130.7972,131.6273,18976.0
2024-05-07 10:30:00,133.06,133.78,132.96,133.65,15377.0,131.4989,132.2104,131.4,132.0819,15377.0
2024-05-07 11:00:00,133.65,134.24,133.49,134.21,13767.0,132.0819,132.665,131.9238,132.6354,13767.0
2024-05-07 11:30:00,134.27,134.73,134.03,134.71,13533.0,132.6947,133.1493,132.4575,133.1295,13533.0
2024-05-07 12:00:00,134.73,134.78,134.48,134.7,10023.0,133.1493,133.1987,132.9022,133.1196,10023.0
2024-05-07 12:30:00,134.88,134.88,134.6,134.68,12399.0,133.2975,133.2975,133.0208,133.0999,12399.0
2024-05-07 13:00:00,134.71,135.11,134.65,135.11,14717.0,133.1295,133.5248,133.0702,133.5248,14717.0
2024-05-07 13:30:00,135.12,135.26,134.53,134.69,18847.0,133.5347,133.6731,132.9516,133.1097,18847.0
2024-05-07 14:00:00,134.76,135.18,134.74,134.82,13269.0,133.1789,133.594,133.1592,133.2382,13269.0
2024-05-07 14:30:00,134.82,134.94,134.56,134.75,11052.0,133.2382,133.3568,132.9813,133.169,11052.0
2024-05-07 15:00:00,134.74,135.05,134.59,134.94,17888.0,133.1592,133.4655,133.0109,133.3568,17888.0
2024-05-07 15:30:00,134.95,135.02,134.59,134.65,75365.0,133.3667,133.4359,133.0109,133.0702,75365.0
2024-05-08 09:30:00,134.66,135.34,132.93,135.33,14135.0,133.0801,133.7521,131.3704,133.7422,14135.0
2024-05-08 10:00:00,135.39,135.52,134.75,135.13,11434.0,133.8015,133.93,133.169,133.5446,11434.0
2024-05-08 10:30:00,135.09,135.33,134.78,134.88,21144.0,133.505,133.7422,133.1987,133.2975,21144.0
2024-05-08 11:00:00,134.99,134.99,134.65,134.82,2876.0,133.4062,133.4062,133.0702,133.2382,2876.0
2024-05-08 11:30:00,134.74,135.06,134.68,134.86,8970.0,133.1592,133.4754,133.0999,133.2777,8970.0
2024-05-08 12:00:00,134.86,135.21,134.78,135.1,10837.0,133.2777,133.6236,133.1987,133.5149,10837.0
2024-05-08 12:30:00,135.14,135.41,134.9,135.02,79253.0,133.5545,133.8213,133.3173,133.4359,79253.0
2024-05-08 13:00:00,135.05,135.18,134.76,135.18,18313.0,133.4655,133.594,133.1789,133.594,18313.0
2024-05-08 13:30:00,135.13,135.66,135.1,135.63,14226.0,133.5446,134.0684,133.5149,134.0387,14226.0
2024-05-08 14:00:00,135.7,136.13,135.7,135.92,14571.0,134.1079,134.5328,134.1079,134.3253,14571.0
2024-05-08 14:30:00,135.95,135.98,135.41,135.53,9528.0,134.355,134.3846,133.8213,133.9399,9528.0
2024-05-08 15:00:00,135.5,135.96,135.43,135.92,9364.0,133.9102,134.3648,133.8411,134.3253,9364.0
2024-05-08 15:30:00,135.84,136.46,135.8,136.4,64362.0,134.2462,134.859,134.2067,134.7997,64362.0
2024-05-09 09:30:00,136.9,137.64,136.54,137.03,5890.0,135.2938,136.0251,134.938,135.4223,5890.0
2024-05-09 10:00:00,136.96,137.31,136.8,137.28,3322.0,135.3531,135.699,135.195,135.6694,3322.0
2024-05-09 10:30:00,137.41,138.09,137.41,137.93,17464.0,135.7978,136.4699,135.7978,136.3117,17464.0
2024-05-09 11:00:00,137.94,138.62,137.87,138.62,12871.0,136.3216,136.9936,136.2524,136.9936,12871.0
2024-05-09 11:30:00,138.31,138.39,138.04,138.24,6310.0,136.6873,136.7663,136.4204,136.6181,6310.0
2024-05-09 12:00:00,138.23,138.49,138.12,138.41,10006.0,136.6082,136.8652,136.4995,136.7861,10006.0
2024-05-09 12:30:00,138.41,138.72,138.16,138.52,7808.0,136.7861,137.0925,136.539,136.8948,7808.0
2024-05-09 13:00:00,138.5,138.8,138.17,138.55,40644.0,136.875,137.1715,136.5489,136.9245,40644.0
2024-05-09 13:30:00,138.41,138.41,137.6,137.66,8940.0,136.7861,136.7861,135.9856,136.0449,8940.0
2024-05-09 14:00:00,137.74,137.74,137.3,137.45,11756.0,136.124,136.124,135.6891,135.8374,11756.0
2024-05-09 14:30:00,137.44,138.05,137.26,137.74,12723.0,135.8275,136.4303,135.6496,136.124,12723.0
2024-05-09 15:00:00,137.79,137.96,137.62,137.85,3993.0,136.1734,136.3414,136.0054,136.2327,3993.0
2024-05-09 15:30:00,137.83,138.21,137.71,137.78,60840.0,136.2129,136.5884,136.0943,136.1635,60840.0
2024-05-10 09:30:00,138.75,139.19,137.97,137.97,29602.0,137.1221,137.5569,136.3513,136.3513,29602.0
2024-05-10 10:00:00,137.67,138.03,136.97,136.97,24813.0,136.0548,136.4106,135.363,135.363,24813.0
2024-05-10 10:30:00,137.15,137.73,137.06,137.47,3799.0,135.5409,136.1141,135.4519,135.8571,3799.0
2024-05-10 11:00:00,137.38,137.48,137.12,137.33,3989.0,135.7682,135.867,135.5112,135.7188,3989.0
2024-05-10 11:30:00,137.25,137.56,137.0,137.56,6933.0,135.6397,135.9461,135.3926,135.9461,6933.0
2024-05-10 12:00:00,137.52,137.87,137.41,137.87,5461.0,135.9065,136.2524,135.7978,136.2524,5461.0
2024-05-10 12:30:00,137.9,138.42,137.9,138.21,93652.0,136.2821,136.796,136.2821,136.5884,93652.0
2024-05-10 13:00:00,138.26,138.37,137.84,137.98,4056.0,136.6379,136.7466,136.2228,136.3611,4056.0
2024-05-10 13:30:00,137.9,138.03,137.8,138.03,7611.0,136.2821,136.4106,136.1833,136.4106,7611.0
2024-05-10 14:00:00,137.92,138.1,137.88,137.93,4925.0,136.3018,136.4797,136.2623,136.3117,4925.0
2024-05-10 14:30:00,137.9,138.19,137.83,138.13,7853.0,136.2821,136.5687,136.2129,136.5094,7853.0
2024-05-10 15:00:00,138.13,138.26,138.12,138.17,3895.0,136.5094,136.6379,136.4995,136.5489,3895.0
2024-05-10 15:30:00,138.24,138.32,137.95,138.05,50771.0,136.6181,136.6972,136.3315,136.4303,50771.0
2024-05-13 09:30:00,138.21,138.37,138.21,138.3,4964.0,136.5884,136.7466,136.5884,136.6774,4964.0
2024-05-13 10:00:00,138.25,138.29,137.96,137.96,2594.0,136.628,136.6675,136.3414,136.3414,2594.0
2024-05-13 10:30:00,137.96,137.96,137.4,137.72,2898.0,136.3414,136.3414,135.7879,136.1042,2898.0
2024-05-13 11:00:00,137.71,137.71,137.3,137.3,2571.0,136.0943,136.0943,135.6891,135.6891,2571.0
2024-05-13 11:30:00,137.27,137.46,137.04,137.35,1775.0,135.6595,135.8472,135.4322,135.7385,1775.0
2024-05-13 12:00:00,137.27,137.3,136.92,137.02,1705.0,135.6595,135.6891,135.3136,135.4124,1705.0
2024-05-13 12:30:00,136.97,137.07,136.63,136.88,2615.0,135.363,135.4618,135.027,135.274,2615.0
2024-05-13 13:00:00,136.84,136.89,136.63,136.89,3194.0,135.2345,135.2839,135.027,135.2839,3194.0
2024-05-13 13:30:00,136.81,136.98,136.81,136.98,2153.0,135.2049,135.3729,135.2049,135.3729,2153.0
2024-05-13 14:00:00,137.0,137.01,136.65,136.75,3822.0,135.3926,135.4025,135.0467,135.1456,3822.0
2024-05-13 14:30:00,136.78,137.02,136.58,136.62,12245.0,135.1752,135.4124,134.9776,135.0171,12245.0
2024-05-13 15:00:00,136.64,136.75,136.51,136.74,6693.0,135.0369,135.1456,134.9084,135.1357,6693.0
2024-05-13 15:30:00,136.74,136.75,136.3,136.55,28354.0,135.1357,135.1456,134.7009,134.9479,28354.0
2024-05-14 09:30:00,137.25,137.6,136.74,137.25,3942.0,135.6397,135.9856,135.1357,135.6397,3942.0
2024-05-14 10:00:00,137.37,137.61,137.22,137.5,2935.0,135.7583,135.9955,135.6101,135.8868,2935.0
2024-05-14 10:30:00,137.64,137.64,137.33,137.44,6318.0,136.0251,136.0251,135.7188,135.8275,6318.0
2024-05-14 11:00:00,137.55,137.65,137.36,137.59,11102.0,135.9362,136.035,135.7484,135.9757,11102.0
2024-05-14 11:30:00,137.6,137.81,137.42,137.71,12226.0,135.9856,136.1931,135.8077,136.0943,12226.0
2024-05-14 12:00:00,137.7,137.7,137.24,137.25,11008.0,136.0844,136.0844,135.6298,135.6397,11008.0
2024-05-14 12:30:00,137.35,137.46,137.14,137.36,5446.0,135.7385,135.8472,135.531,135.7484,5446.0
2024-05-14 13:00:00,137.33,137.71,137.32,137.65,4767.0,135.7188,136.0943,135.7089,136.035,4767.0
2024-05-14 13:30:00,137.65,137.66,137.35,137.46,7729.0,136.035,136.0449,135.7385,135.8472,7729.0
2024-05-14 14:00:00,137.5,137.52,137.22,137.22,6608.0,135.8868,135.9065,135.6101,135.6101,6608.0
2024-05-14 14:30:00,137.15,137.42,137.12,137.28,8235.0,135.5409,135.8077,135.5112,135.6694,8235.0
2024-05-14 15:00:00,137.42,137.5,137.02,137.25,21493.0,135.8077,135.8868,135.4124,135.6397,21493.0
2024-05-14 15:30:00,137.27,137.84,137.27,137.52,38390.0,135.6595,136.2228,135.6595,135.9065,38390.0
2024-05-15 09:30:00,138.51,139.25,138.18,138.7,91517.0,136.8849,137.6162,136.5588,137.0727,91517.0
2024-05-15 10:00:00,138.46,138.64,138.0,138.29,3263.0,136.8355,137.0134,136.3809,136.6675,3263.0
2024-05-15 10:30:00,138.17,138.67,138.17,138.56,5673.0,136.5489,137.043,136.5489,136.9343,5673.0
2024-05-15 11:00:00,138.48,139.07,138.48,138.93,9637.0,136.8553,137.4384,136.8553,137.3,9637.0
2024-05-15 11:30:00,139.16,139.6,139.12,139.45,4349.0,137.5273,137.9621,137.4878,137.8139,4349.0
2024-05-15 12:00:00,139.33,139.33,138.95,138.96,7463.0,137.6953,137.6953,137.3198,137.3296,7463.0
2024-05-15 12:30:00,138.82,139.02,138.75,138.84,5111.0,137.1913,137.3889,137.1221,137.2111,5111.0
2024-05-15 13:00:00,139.0,139.01,138.74,138.75,2620.0,137.3692,137.3791,137.1122,137.1221,2620.0
2024-05-15 13:30:00,138.76,139.46,138.76,139.44,63462.0,137.132,137.8238,137.132,137.804,63462.0
2024-05-15 14:00:00,139.44,139.45,138.83,138.92,5665.0,137.804,137.8139,137.2012,137.2901,5665.0
2024-05-15 14:30:00,138.98,139.21,138.96,138.99,3642.0,137.3494,137.5767,137.3296,137.3593,3642.0
2024-05-15 15:00:00,138.98,139.31,138.85,139.06,4760.0,137.3494,137.6755,137.2209,137.4285,4760.0
2024-05-15 15:30:00,139.01,139.3,138.8,139.28,61133.0,137.3791,137.6657,137.1715,137.6459,61133.0
2024-05-16 09:30:00,138.84,140.0,138.3,138.57,6591.0,137.2111,138.3574,136.6774,136.9442,6591.0
2024-05-16 10:00:00,138.57,139.27,138.48,138.96,4388.0,136.9442,137.636,136.8553,137.3296,4388.0
2024-05-16 10:30:00,138.53,138.8,138.4,138.72,3545.0,136.9047,137.1715,136.7762,137.0925,3545.0
2024-05-16 11:00:00,138.67,139.18,138.66,138.96,18626.0,137.043,137.5471,137.0332,137.3296,18626.0
2024-05-16 11:30:00,138.96,139.09,138.67,139.04,96499.0,137.3296,137.4581,137.043,137.4087,96499.0
2024-05-16 12:00:00,138.94,139.25,138.71,139.25,11690.0,137.3099,137.6162,137.0826,137.6162,11690.0
2024-05-16 12:30:00,139.13,139.59,138.97,139.59,3943.0,137.4976,137.9523,137.3395,137.9523,3943.0
2024-05-16 13:00:00,139.54,139.54,139.06,139.22,22652.0,137.9028,137.9028,137.4285,137.5866,22652.0
2024-05-16 13:30:00,139.21,139.31,138.83,138.84,12539.0,137.5767,137.6755,137.2012,137.2111,12539.0
2024-05-16 14:00:00,138.88,139.17,138.5,139.12,14870.0,137.2506,137.5372,136.875,137.4878,14870.0
2024-05-16 14:30:00,139.18,139.32,139.16,139.21,6263.0,137.5471,137.6854,137.5273,137.5767,6263.0
2024-05-16 15:00:00,139.17,139.3,139.08,139.13,3740.0,137.5372,137.6657,137.4482,137.4976,3740.0
2024-05-16 15:30:00,139.05,139.1,138.41,138.55,28676.0,137.4186,137.468,136.7861,136.9245,28676.0
2024-05-17 09:30:00,138.91,139.1,138.36,138.46,9946.0,137.2802,137.468,136.7367,136.8355,9946.0
2024-05-17 10:00:00,138.52,138.56,138.16,138.56,4195.0,136.8948,136.9343,136.539,136.9343,4195.0
2024-05-17 10:30:00,138.41,138.69,138.18,138.63,4501.0,136.7861,137.0628,136.5588,137.0035,4501.0
2024-05-17 11:00:00,138.58,138.75,138.52,138.63,6647.0,136.9541,137.1221,136.8948,137.0035,6647.0
2024-05-17 11:30:00,138.59,138.82,138.51,138.8,3505.0,136.964,137.1913,136.8849,137.1715,3505.0
2024-05-17 12:00:00,138.84,138.92,138.53,138.68,15469.0,137.2111,137.2901,136.9047,137.0529,15469.0
2024-05-17 12:30:00,138.76,138.91,138.73,138.89,3498.0,137.132,137.2802,137.1023,137.2605,3498.0
2024-05-17 13:00:00,138.89,139.12,138.69,139.06,11073.0,137.2605,137.4878,137.0628,137.4285,11073.0
2024-05-17 13:30:00,139.05,139.23,139.01,139.16,4575.0,137.4186,137.5965,137.3791,137.5273,4575.0
2024-05-17 14:00:00,139.06,139.25,138.98,139.2,8599.0,137.4285,137.6162,137.3494,137.5668,8599.0
2024-05-17 14:30:00,139.29,139.42,139.12,139.31,4977.0,137.6558,137.7842,137.4878,137.6755,4977.0
2024-05-17 15:00:00,139.37,139.59,139.35,139.51,5464.0,137.7348,137.9523,137.7151,137.8732,5464.0
2024-05-17 15:30:00,139.5,139.68,139.19,139.37,47886.0,137.8633,138.0412,137.5569,137.7348,47886.0
2024-05-20 09:30:00,139.47,139.92,138.86,139.72,12002.0,137.8337,138.2784,137.2308,138.0807,12002.0
2024-05-20 10:00:00,139.9,140.2,139.6,139.85,6548.0,138.2586,138.5551,137.9621,138.2092,6548.0
2024-05-20 10:30:00,140.01,140.01,139.58,139.61,4922.0,138.3673,138.3673,137.9424,137.972,4922.0
2024-05-20 11:00:00,139.79,139.98,139.64,139.92,3732.0,138.1499,138.3377,138.0017,138.2784,3732.0
2024-05-20 11:30:00,139.88,139.95,139.44,139.77,5216.0,138.2389,138.308,137.804,138.1301,5216.0
2024-05-20 12:00:00,139.77,139.9,139.69,139.88,4129.0,138.1301,138.2586,138.0511,138.2389,4129.0
2024-05-20 12:30:00,139.85,140.0,139.8,139.85,5773.0,138.2092,138.3574,138.1598,138.2092,5773.0
2024-05-20 13:00:00,139.85,140.01,139.76,139.84,8209.0,138.2092,138.3673,138.1203,138.1993,8209.0
2024-05-20 13:30:00,139.77,140.04,139.77,140.04,7175.0,138.1301,138.397,138.1301,138.397,7175.0
2024-05-20 14:00:00,140.02,140.02,139.41,139.41,12265.0,138.3772,138.3772,137.7744,137.7744,12265.0
2024-05-20 14:30:00,139.41,139.76,139.4,139.56,7850.0,137.7744,138.1203,137.7645,137.9226,7850.0
2024-05-20 15:00:00,139.48,139.74,139.41,139.55,11613.0,137.8435,138.1005,137.7744,137.9127,11613.0
2024-05-20 15:30:00,139.55,139.69,139.34,139.68,23000.0,137.9127,138.0511,137.7052,138.0412,23000.0
2024-05-21 09:30:00,139.04,139.04,138.89,139.0,1463.0,137.4087,137.4087,137.2605,137.3692,1463.0
2024-05-21 10:00:00,138.99,139.35,138.99,139.14,1865.0,137.3593,137.7151,137.3593,137.5075,1865.0
2024-05-21 10:30:00,139.14,139.76,139.13,139.66,3065.0,137.5075,138.1203,137.4976,138.0214,3065.0
2024-05-21 11:00:00,139.6,139.61,139.16,139.61,5344.0,137.9621,137.972,137.5273,137.972,5344.0
2024-05-21 11:30:00,139.41,139.41,138.98,138.99,1276.0,137.7744,137.7744,137.3494,137.3593,1276.0
2024-05-21 12:00:00,138.78,139.07,138.78,138.99,2322.0,137.1518,137.4384,137.1518,137.3593,2322.0
2024-05-21 12:30:00,139.02,139.27,138.95,139.24,3255.0,137.3889,137.636,137.3198,137.6064,3255.0
2024-05-21 13:00:00,139.16,139.18,138.96,138.98,4017.0,137.5273,137.5471,137.3296,137.3494,4017.0
2024-05-21 13:30:00,139.1,139.33,139.08,139.31,2374.0,137.468,137.6953,137.4482,137.6755,2374.0
2024-05-21 14:00:00,139.26,139.26,138.72,138.84,18792.0,137.6261,137.6261,137.0925,137.2111,18792.0
2024-05-21 14:30:00,138.87,139.0,138.78,138.94,5663.0,137.2407,137.3692,137.1518,137.3099,5663.0
2024-05-21 15:00:00,138.94,139.17,138.9,138.93,5414.0,137.3099,137.5372,137.2703,137.3,5414.0
2024-05-21 15:30:00,138.93,139.45,138.93,139.2,25300.0,137.3,137.8139,137.3,137.5668,25300.0
2024-05-22 09:30:00,138.95,139.69,138.71,139.16,5601.0,137.3198,138.0511,137.0826,137.5273,5601.0
2024-05-22 10:00:00,139.01,139.31,138.95,139.24,3381.0,137.3791,137.6755,137.3198,137.6064,3381.0
2024-05-22 10:30:00,139.16,139.17,138.97,139.04,3720.0,137.5273,137.5372,137.3395,137.4087,3720.0
2024-05-22 11:00:00,138.96,139.03,138.88,138.98,5054.0,137.3296,137.3988,137.2506,137.3494,5054.0
2024-05-22 11:30:00,138.97,139.0,138.57,138.62,3721.0,137.3395,137.3692,136.9442,136.9936,3721.0
2024-05-22 12:00:00,138.69,138.96,138.69,138.93,3583.0,137.0628,137.3296,137.0628,137.3,3583.0
2024-05-22 12:30:00,138.99,139.09,138.92,139.0,2757.0,137.3593,137.4581,137.2901,137.3692,2757.0
2024-05-22 13:00:00,139.0,139.12,138.71,138.77,5623.0,137.3692,137.4878,137.0826,137.1419,5623.0
2024-05-22 13:30:00,138.76,139.06,138.61,139.06,4877.0,137.132,137.4285,136.9838,137.4285,4877.0
2024-05-22 14:00:00,139.02,139.02,138.17,138.22,3933.0,137.3889,137.3889,136.5489,136.5983,3933.0
2024-05-22 14:30:00,138.18,138.33,137.95,138.28,12768.0,136.5588,136.707,136.3315,136.6576,12768.0
2024-05-22 15:00:00,138.4,138.62,138.36,138.43,3396.0,136.7762,136.9936,136.7367,136.8059,3396.0
2024-05-22 15:30:00,138.47,138.88,138.23,138.64,28491.0,136.8454,137.2506,136.6082,137.0134,28491.0
2024-05-23 09:30:00,139.0,139.0,136.65,136.93,6090.0,137.3692,137.3692,135.0467,135.3235,6090.0
2024-05-23 10:00:00,137.1,137.61,136.95,137.28,4090.0,135.4915,135.9955,135.3432,135.6694,4090.0
2024-05-23 10:30:00,137.1,137.36,136.75,136.84,2047.0,135.4915,135.7484,135.1456,135.2345,2047.0
2024-05-23 11:00:00,136.84,137.56,136.84,137.55,6708.0,135.2345,135.9461,135.2345,135.9362,6708.0
2024-05-23 11:30:00,137.62,137.93,137.55,137.93,2019.0,136.0054,136.3117,135.9362,136.3117,2019.0
2024-05-23 12:00:00,137.95,138.08,137.71,137.85,1889.0,136.3315,136.46,136.0943,136.2327,1889.0
2024-05-23 12:30:00,138.21,138.25,137.76,137.92,1502.0,136.5884,136.628,136.1437,136.3018,1502.0
2024-05-23 13:00:00,137.9,137.9,137.58,137.75,1367.0,136.2821,136.2821,135.9658,136.1338,1367.0
2024-05-23 13:30:00,137.6,137.6,137.02,137.02,3329.0,135.9856,135.9856,135.4124,135.4124,3329.0
2024-05-23 14:00:00,136.95,136.95,136.26,136.47,6124.0,135.3432,135.3432,134.6613,134.8689,6124.0
2024-05-23 14:30:00,136.46,136.64,136.37,136.6,4554.0,134.859,135.0369,134.77,134.9973,4554.0
2024-05-23 15:00:00,136.79,136.79,136.38,136.39,3337.0,135.1851,135.1851,134.7799,134.7898,3337.0
2024-05-23 15:30:00,136.41,136.54,136.06,136.46,16291.0,134.8096,134.938,134.4637,134.859,16291.0
2024-05-24 09:30:00,137.03,137.27,136.71,136.91,2238.0,135.4223,135.6595,135.106,135.3037,2238.0
2024-05-24 10:00:00,137.06,137.44,136.99,137.2,1001.0,135.4519,135.8275,135.3828,135.5903,1001.0
2024-05-24 10:30:00,137.01,137.23,136.59,137.23,1777.0,135.4025,135.6199,134.9875,135.6199,1777.0
2024-05-24 11:00:00,137.19,137.52,137.07,137.42,2914.0,135.5804,135.9065,135.4618,135.8077,2914.0
2024-05-24 11:30:00,137.42,137.5,137.15,137.33,2169.0,135.8077,135.8868,135.5409,135.7188,2169.0
2024-05-24 12:00:00,137.44,137.77,137.44,137.62,2217.0,135.8275,136.1536,135.8275,136.0054,2217.0
2024-05-24 12:30:00,137.69,137.7,137.35,137.41,2726.0,136.0745,136.0844,135.7385,135.7978,2726.0
2024-05-24 13:00:00,137.48,137.59,137.34,137.57,2400.0,135.867,135.9757,135.7287,135.956,2400.0
2024-05-24 13:30:00,137.25,137.25,137.15,137.15,700.0,135.6397,135.6397,135.5409,135.5409,700.0
2024-05-24 14:00:00,137.25,137.35,137.18,137.18,2325.0,135.6397,135.7385,135.5705,135.5705,2325.0
2024-05-24 14:30:00,137.18,137.3,137.11,137.17,3150.0,135.5705,135.6891,135.5013,135.5606,3150.0
2024-05-24 15:00:00,137.15,137.15,136.97,137.1,2324.0,135.5409,135.5409,135.363,135.4915,2324.0
2024-05-24 15:30:00,137.12,137.63,137.11,137.62,20051.0,135.5112,136.0152,135.5013,136.0054,20051.0
2024-05-28 09:30:00,138.11,138.11,136.48,136.7,6485.0,136.4896,136.4896,134.8787,135.0962,6485.0
2024-05-28 10:00:00,136.41,136.9,136.24,136.9,14222.0,134.8096,135.2938,134.6416,135.2938,14222.0
2024-05-28 10:30:00,136.84,137.01,136.14,136.27,13054.0,135.2345,135.4025,134.5427,134.6712,13054.0
2024-05-28 11:00:00,136.08,136.35,135.91,136.0,6009.0,134.4834,134.7503,134.3154,134.4044,6009.0
2024-05-28 11:30:00,136.02,136.12,135.72,135.82,4958.0,134.4241,134.523,134.1277,134.2265,4958.0
2024-05-28 12:00:00,135.73,135.88,135.41,135.53,9606.0,134.1375,134.2858,133.8213,133.9399,9606.0
2024-05-28 12:30:00,135.7,136.08,135.42,135.47,9466.0,134.1079,134.4834,133.8312,133.8806,9466.0
2024-05-28 13:00:00,135.42,135.51,135.15,135.32,4968.0,133.8312,133.9201,133.5643,133.7324,4968.0
2024-05-28 13:30:00,135.2,135.38,134.54,134.64,7408.0,133.6138,133.7916,132.9615,133.0603,7408.0
2024-05-28 14:00:00,134.52,134.74,134.2,134.21,6613.0,132.9417,133.1592,132.6255,132.6354,6613.0
2024-05-28 14:30:00,134.22,134.22,133.53,133.75,17114.0,132.6453,132.6453,131.9634,132.1808,17114.0
2024-05-28 15:00:00,133.74,133.77,133.46,133.48,24593.0,132.1709,132.2005,131.8942,131.9139,24593.0
2024-05-28 15:30:00,133.54,133.87,133.26,133.37,111031.0,131.9732,132.2994,131.6965,131.8052,111031.0
2024-05-29 09:30:00,131.94,132.21,131.47,132.03,11920.0,130.392,130.6588,129.9275,130.481,11920.0
2024-05-29 10:00:00,132.04,132.04,131.56,131.85,3918.0,130.4908,130.4908,130.0165,130.3031,3918.0
2024-05-29 10:30:00,131.84,132.0,131.41,131.7,15539.0,130.2932,130.4513,129.8682,130.1548,15539.0
2024-05-29 11:00:00,131.8,131.8,131.09,131.09,7715.0,130.2536,130.2536,129.552,129.552,7715.0
2024-05-29 11:30:00,131.14,131.52,130.75,131.19,38886.0,129.6014,129.9769,129.216,129.6508,38886.0
2024-05-29 12:00:00,131.23,131.3,130.98,131.24,11388.0,129.6903,129.7595,129.4433,129.7002,11388.0
2024-05-29 12:30:00,131.2,131.25,131.06,131.15,4823.0,129.6607,129.7101,129.5223,129.6113,4823.0
2024-05-29 13:00:00,131.05,131.1,130.71,130.9,6864.0,129.5124,129.5619,129.1764,129.3642,6864.0
2024-05-29 13:30:00,130.83,130.94,130.77,130.92,8823.0,129.295,129.4037,129.2357,129.384,8823.0
2024-05-29 14:00:00,130.85,130.9,130.66,130.75,9340.0,129.3148,129.3642,129.127,129.216,9340.0
2024-05-29 14:30:00,130.78,130.81,130.38,130.38,8882.0,129.2456,129.2753,128.8503,128.8503,8882.0
2024-05-29 15:00:00,130.29,130.55,130.24,130.41,13214.0,128.7614,129.0183,128.712,128.88,13214.0
2024-05-29 15:30:00,130.41,130.58,130.18,130.44,80515.0,128.88,129.048,128.6527,128.9096,80515.0
2024-05-30 09:30:00,130.13,131.61,130.13,131.54,11693.0,128.6032,130.0659,128.6032,129.9967,11693.0
2024-05-30 10:00:00,131.5,131.85,131.04,131.7,34563.0,129.9572,130.3031,129.5026,130.1548,34563.0
2024-05-30 10:30:00,131.69,132.54,131.69,132.51,23793.0,130.1449,130.985,130.1449,130.9553,23793.0
2024-05-30 11:00:00,132.41,132.45,131.53,132.12,43533.0,130.8565,130.896,129.9868,130.5699,43533.0
2024-05-30 11:30:00,132.18,132.48,131.92,132.27,170738.0,130.6292,130.9257,130.3722,130.7181,170738.0
2024-05-30 12:00:00,132.32,132.96,132.16,132.39,24956.0,130.7675,131.4,130.6094,130.8367,24956.0
2024-05-30 12:30:00,132.39,132.59,132.39,132.5,23687.0,130.8367,131.0344,130.8367,130.9454,23687.0
2024-05-30 13:00:00,132.5,132.52,132.25,132.31,20555.0,130.9454,130.9652,130.6984,130.7577,20555.0
2024-05-30 13:30:00,132.28,132.54,132.26,132.28,20459.0,130.728,130.985,130.7083,130.728,20459.0
2024-05-30 14:00:00,132.28,132.35,131.89,131.99,16633.0,130.728,130.7972,130.3426,130.4414,16633.0
2024-05-30 14:30:00,132.05,132.29,131.97,132.21,39773.0,130.5007,130.7379,130.4217,130.6588,39773.0
2024-05-30 15:00:00,132.22,132.63,132.17,132.27,27468.0,130.6687,131.0739,130.6193,130.7181,27468.0
2024-05-30 15:30:00,132.24,132.27,131.17,131.46,144724.0,130.6885,130.7181,129.631,129.9176,144724.0
2024-05-31 09:30:00,131.71,132.77,131.71,132.0,10221.0,130.1647,131.2123,130.1647,130.4513,10221.0
2024-05-31 10:00:00,132.0,132.31,131.61,131.74,23516.0,130.4513,130.7577,130.0659,130.1944,23516.0
2024-05-31 10:30:00,131.55,132.25,131.55,132.0,18750.0,130.0066,130.6984,130.0066,130.4513,18750.0
2024-05-31 11:00:00,132.0,132.14,131.89,131.94,17421.0,130.4513,130.5897,130.3426,130.392,17421.0
2024-05-31 11:30:00,131.93,132.11,131.75,131.97,25124.0,130.3821,130.56,130.2042,130.4217,25124.0
2024-05-31 12:00:00,131.97,132.01,131.84,131.88,11556.0,130.4217,130.4612,130.2932,130.3327,11556.0
2024-05-31 12:30:00,131.93,132.3,131.93,132.19,33734.0,130.3821,130.7478,130.3821,130.6391,33734.0
2024-05-31 13:00:00,132.1,132.61,131.93,132.35,60734.0,130.5501,131.0541,130.3821,130.7972,60734.0
2024-05-31 13:30:00,132.35,132.36,132.08,132.35,17680.0,130.7972,130.8071,130.5304,130.7972,17680.0
2024-05-31 14:00:00,132.35,132.79,132.28,132.37,19153.0,130.7972,131.232,130.728,130.817,19153.0
2024-05-31 14:30:00,132.4,132.51,132.35,132.48,7288.0,130.8466,130.9553,130.7972,130.9257,7288.0
2024-05-31 15:00:00,132.48,132.52,132.22,132.22,44910.0,130.9257,130.9652,130.6687,130.6687,44910.0
2024-05-31 15:30:00,132.28,133.25,132.03,132.41,285399.0,130.728,131.6866,130.481,130.8565,285399.0
2024-06-03 09:30:00,134.1,134.1,130.88,130.89,5388.0,132.8539,132.8539,129.6638,129.6737,5388.0
2024-06-03 10:00:00,131.38,131.49,129.8,129.81,4122.0,130.1592,130.2682,128.5939,128.6038,4122.0
2024-06-03 10:30:00,129.58,129.79,129.16,129.59,4177.0,128.3759,128.584,127.9598,128.3858,4177.0
2024-06-03 11:00:00,129.49,129.91,128.61,129.07,12016.0,128.2867,128.7028,127.4149,127.8706,12016.0
2024-06-03 11:30:00,129.18,129.26,128.97,129.01,4405.0,127.9796,128.0589,127.7716,127.8112,4405.0
2024-06-03 12:00:00,129.11,129.65,128.28,128.29,9529.0,127.9103,128.4453,127.088,127.0979,9529.0
2024-06-03 12:30:00,128.27,128.54,127.8,127.86,8087.0,127.0781,127.3456,126.6124,126.6719,8087.0
2024-06-03 13:00:00,127.84,127.87,127.47,127.87,8224.0,126.6521,126.6818,126.2855,126.6818,8224.0
2024-06-03 13:30:00,127.93,127.93,127.61,127.87,4221.0,126.7412,126.7412,126.4242,126.6818,4221.0
2024-06-03 14:00:00,127.94,128.2,127.61,127.98,10006.0,126.7511,127.0087,126.4242,126.7908,10006.0
2024-06-03 14:30:00,127.99,128.12,127.77,127.93,6414.0,126.8007,126.9295,126.5827,126.7412,6414.0
2024-06-03 15:00:00,127.94,128.48,127.93,128.31,9627.0,126.7511,127.2861,126.7412,127.1177,9627.0
2024-06-03 15:30:00,128.26,129.22,128.06,129.19,73497.0,127.0682,128.0192,126.87,127.9895,73497.0
2024-06-04 09:30:00,128.28,129.35,128.28,128.94,40020.0,127.088,128.148,127.088,127.7419,40020.0
2024-06-04 10:00:00,129.09,129.34,128.27,128.35,6903.0,127.8905,128.1381,127.0781,127.1573,6903.0
2024-06-04 10:30:00,128.32,128.93,128.32,128.65,2000.0,127.1276,127.7319,127.1276,127.4545,2000.0
2024-06-04 11:00:00,128.31,128.67,128.24,128.56,2593.0,127.1177,127.4744,127.0484,127.3654,2593.0
2024-06-04 11:30:00,128.43,128.43,128.07,128.13,3909.0,127.2366,127.2366,126.8799,126.9394,3909.0
2024-06-04 12:00:00,128.06,128.39,127.94,128.39,6408.0,126.87,127.197,126.7511,127.197,6408.0
2024-06-04 12:30:00,128.28,128.28,127.69,127.74,4500.0,127.088,127.088,126.5035,126.553,4500.0
2024-06-04 13:00:00,127.65,127.65,127.21,127.59,3441.0,126.4638,126.4638,126.0279,126.4044,3441.0
2024-06-04 13:30:00,127.58,127.82,127.52,127.81,3143.0,126.3945,126.6323,126.335,126.6224,3143.0
2024-06-04 14:00:00,127.88,128.04,127.7,127.89,9435.0,126.6917,126.8502,126.5134,126.7016,9435.0
2024-06-04 14:30:00,127.84,127.86,127.46,127.51,7134.0,126.6521,126.6719,126.2756,126.3251,7134.0
2024-06-04 15:00:00,127.39,127.39,126.88,127.02,14196.0,126.2063,126.2063,125.701,125.8397,14196.0
2024-06-04 15:30:00,126.97,127.95,126.92,127.5,124981.0,125.7902,126.7611,125.7406,126.3152,124981.0
2024-06-05 09:30:00,128.07,128.91,127.37,127.37,12709.0,126.8799,127.7121,126.1864,126.1864,12709.0
2024-06-05 10:00:00,127.1,127.9,127.1,127.9,3017.0,125.9189,126.7115,125.9189,126.7115,3017.0
2024-06-05 10:30:00,127.87,128.1,127.56,127.56,4470.0,126.6818,126.9097,126.3747,126.3747,4470.0
2024-06-05 11:00:00,127.66,128.04,127.66,128.02,3614.0,126.4737,126.8502,126.4737,126.8304,3614.0
2024-06-05 11:30:00,127.98,128.3,127.88,128.28,4146.0,126.7908,127.1078,126.6917,127.088,4146.0
2024-06-05 12:00:00,128.26,128.33,128.19,128.27,1868.0,127.0682,127.1375,126.9988,127.0781,1868.0
2024-06-05 12:30:00,128.3,128.49,127.86,127.88,7867.0,127.1078,127.296,126.6719,126.6917,7867.0
2024-06-05 13:00:00,127.81,128.16,127.54,128.12,4638.0,126.6224,126.9691,126.3549,126.9295,4638.0
2024-06-05 13:30:00,128.2,128.65,128.2,128.65,7346.0,127.0087,127.4545,127.0087,127.4545,7346.0
2024-06-05 14:00:00,128.64,128.75,128.55,128.57,4620.0,127.4446,127.5536,127.3555,127.3753,4620.0
2024-06-05 14:30:00,128.64,128.85,128.44,128.85,27436.0,127.4446,127.6527,127.2465,127.6527,27436.0
2024-06-05 15:00:00,128.8,129.24,128.77,128.99,6533.0,127.6032,128.0391,127.5734,127.7914,6533.0
2024-06-05 15:30:00,128.99,129.51,128.89,129.47,44275.0,127.7914,128.3066,127.6923,128.2669,44275.0
2024-06-06 09:30:00,129.21,129.55,129.21,129.25,2710.0,128.0093,128.3462,128.0093,128.049,2710.0
2024-06-06 10:00:00,129.26,129.5,129.0,129.0,1322.0,128.0589,128.2966,127.8013,127.8013,1322.0
2024-06-06 10:30:00,128.96,128.96,128.38,128.75,2028.0,127.7617,127.7617,127.1871,127.5536,2028.0
2024-06-06 11:00:00,128.75,129.12,128.64,128.75,4096.0,127.5536,127.9202,127.4446,127.5536,4096.0
2024-06-06 11:30:00,128.66,128.92,128.47,128.47,9676.0,127.4645,127.722,127.2762,127.2762,9676.0
2024-06-06 12:00:00,128.46,128.54,128.3,128.53,2302.0,127.2663,127.3456,127.1078,127.3357,2302.0
2024-06-06 12:30:00,128.42,128.51,128.22,128.22,2739.0,127.2267,127.3158,127.0285,127.0285,2739.0
2024-06-06 13:00:00,128.07,128.14,127.98,128.13,1665.0,126.8799,126.9493,126.7908,126.9394,1665.0
2024-06-06 13:30:00,128.14,128.15,128.02,128.13,1500.0,126.9493,126.9592,126.8304,126.9394,1500.0
2024-06-06 14:00:00,128.09,128.27,127.8,128.27,5875.0,126.8997,127.0781,126.6124,127.0781,5875.0
2024-06-06 14:30:00,128.27,128.44,128.2,128.44,1727.0,127.0781,127.2465,127.0087,127.2465,1727.0
2024-06-06 15:00:00,128.4,128.44,128.12,128.16,4029.0,127.2069,127.2465,126.9295,126.9691,4029.0
2024-06-06 15:30:00,128.17,128.39,127.97,128.37,19959.0,126.979,127.197,126.7809,127.1771,19959.0
2024-06-07 09:30:00,128.11,129.25,128.06,129.16,6456.0,126.9196,128.049,126.87,127.9598,6456.0
2024-06-07 10:00:00,129.02,129.74,129.01,129.74,4949.0,127.8211,128.5344,127.8112,128.5344,4949.0
2024-06-07 10:30:00,129.59,130.28,129.27,129.68,153268.0,128.3858,129.0694,128.0688,128.475,153268.0
2024-06-07 11:00:00,129.79,129.79,128.25,128.74,3980.0,128.584,128.584,127.0583,127.5437,3980.0
2024-06-07 11:30:00,128.64,128.81,128.36,128.81,2960.0,127.4446,127.6131,127.1672,127.6131,2960.0
2024-06-07 12:00:00,128.6,128.97,128.45,128.97,3811.0,127.405,127.7716,127.2564,127.7716,3811.0
2024-06-07 12:30:00,129.09,129.16,128.83,129.16,2857.0,127.8905,127.9598,127.6329,127.9598,2857.0
2024-06-07 13:00:00,129.12,129.38,128.87,129.25,4754.0,127.9202,128.1778,127.6725,128.049,4754.0
2024-06-07 13:30:00,129.39,129.39,129.1,129.1,2380.0,128.1877,128.1877,127.9004,127.9004,2380.0
2024-06-07 14:00:00,129.08,129.08,128.31,128.84,8826.0,127.8806,127.8806,127.1177,127.6428,8826.0
2024-06-07 14:30:00,129.1,129.12,128.59,128.67,7472.0,127.9004,127.9202,127.3951,127.4744,7472.0
2024-06-07 15:00:00,128.52,128.71,128.31,128.59,10039.0,127.3258,127.514,127.1177,127.3951,10039.0
2024-06-07 15:30:00,128.59,128.61,128.17,128.25,40433.0,127.3951,127.4149,126.979,127.0583,40433.0
2024-06-10 09:30:00,127.07,127.79,126.62,127.11,9079.0,125.8892,126.6025,125.4434,125.9289,9079.0
2024-06-10 10:00:00,127.26,127.53,127.14,127.28,4149.0,126.0775,126.345,125.9586,126.0973,4149.0
2024-06-10 10:30:00,127.37,128.31,127.37,127.67,14495.0,126.1864,127.1177,126.1864,126.4837,14495.0
2024-06-10 11:00:00,127.78,127.88,127.48,127.87,10775.0,126.5926,126.6917,126.2954,126.6818,10775.0
2024-06-10 11:30:00,127.87,127.87,127.3,127.69,20228.0,126.6818,126.6818,126.1171,126.5035,20228.0
2024-06-10 12:00:00,127.74,127.81,127.37,127.37,17791.0,126.553,126.6224,126.1864,126.1864,17791.0
2024-06-10 12:30:00,127.44,127.47,127.14,127.3,12104.0,126.2558,126.2855,125.9586,126.1171,12104.0
2024-06-10 13:00:00,127.23,127.23,126.96,127.16,6216.0,126.0477,126.0477,125.7803,125.9784,6216.0
2024-06-10 13:30:00,127.09,127.58,127.07,127.41,7524.0,125.909,126.3945,125.8892,126.2261,7524.0
2024-06-10 14:00:00,127.41,127.76,127.32,127.58,25709.0,126.2261,126.5728,126.1369,126.3945,25709.0
2024-06-10 14:30:00,127.58,127.86,127.52,127.76,17764.0,126.3945,126.6719,126.335,126.5728,17764.0
2024-06-10 15:00:00,127.77,127.87,127.49,127.8,15923.0,126.5827,126.6818,126.3053,126.6124,15923.0
2024-06-10 15:30:00,127.73,127.77,127.17,127.5,52536.0,126.5431,126.5827,125.9883,126.3152,52536.0
2024-06-11 09:30:00,126.94,126.94,125.38,126.15,8721.0,125.7604,125.7604,124.2149,124.9778,8721.0
2024-06-11 10:00:00,126.31,127.12,125.96,126.81,6144.0,125.1363,125.9388,124.7895,125.6316,6144.0
2024-06-11 10:30:00,126.65,126.97,126.47,126.48,5821.0,125.4731,125.7902,125.2948,125.3047,5821.0
2024-06-11 11:00:00,126.59,126.99,126.56,126.78,7153.0,125.4137,125.81,125.384,125.6019,7153.0
2024-06-11 11:30:00,126.88,127.12,126.6,126.83,9755.0,125.701,125.9388,125.4236,125.6515,9755.0
2024-06-11 12:00:00,126.73,127.04,126.7,126.85,10961.0,125.5524,125.8595,125.5227,125.6713,10961.0
2024-06-11 12:30:00,126.85,127.14,126.78,126.88,6328.0,125.6713,125.9586,125.6019,125.701,6328.0
2024-06-11 13:00:00,126.75,127.12,126.4,126.51,14265.0,125.5722,125.9388,125.2255,125.3344,14265.0
2024-06-11 13:30:00,126.52,126.93,126.5,126.79,6689.0,125.3443,125.7505,125.3245,125.6118,6689.0
2024-06-11 14:00:00,126.79,127.05,126.6,126.97,11875.0,125.6118,125.8694,125.4236,125.7902,11875.0
2024-06-11 14:30:00,126.99,127.12,126.56,126.65,12812.0,125.81,125.9388,125.384,125.4731,12812.0
2024-06-11 15:00:00,126.63,126.83,126.54,126.68,14254.0,125.4533,125.6515,125.3642,125.5029,14254.0
2024-06-11 15:30:00,126.64,127.33,126.63,127.15,71525.0,125.4632,126.1468,125.4533,125.9685,71525.0
2024-06-12 09:30:00,129.01,131.36,128.64,130.59,10461.0,127.8112,130.1394,127.4446,129.3765,10461.0
2024-06-12 10:00:00,130.85,131.13,130.61,130.89,2825.0,129.6341,129.9115,129.3963,129.6737,2825.0
2024-06-12 10:30:00,130.57,130.57,130.01,130.21,5598.0,129.3567,129.3567,128.8019,129.0001,5598.0
2024-06-12 11:00:00,130.17,130.55,129.94,130.34,3917.0,128.9604,129.3369,128.7326,129.1288,3917.0
2024-06-12 11:30:00,130.33,130.96,130.15,130.96,4549.0,129.1189,129.7431,128.9406,129.7431,4549.0
2024-06-12 12:00:00,130.96,131.05,130.19,130.26,17246.0,129.7431,129.8322,128.9802,129.0496,17246.0
2024-06-12 12:30:00,130.24,130.52,130.24,130.28,1842.0,129.0298,129.3072,129.0298,129.0694,1842.0
2024-06-12 13:00:00,130.36,130.59,130.32,130.47,2825.0,129.1487,129.3765,129.109,129.2576,2825.0
2024-06-12 13:30:00,130.34,130.55,130.28,130.43,4586.0,129.1288,129.3369,129.0694,129.218,4586.0
2024-06-12 14:00:00,130.38,130.39,129.68,130.28,7036.0,129.1685,129.1784,128.475,129.0694,7036.0
2024-06-12 14:30:00,130.44,130.51,129.7,130.19,11503.0,129.2279,129.2973,128.4948,128.9802,11503.0
2024-06-12 15:00:00,130.2,130.43,129.53,129.71,7241.0,128.9901,129.218,128.3264,128.5047,7241.0
2024-06-12 15:30:00,129.56,130.42,129.49,130.05,43712.0,128.3561,129.2081,128.2867,128.8415,43712.0
2024-06-13 09:30:00,129.28,129.88,129.0,129.11,4133.0,128.0787,128.6731,127.8013,127.9103,4133.0
2024-06-13 10:00:00,128.34,128.53,128.22,128.42,1100.0,127.1474,127.3357,127.0285,127.2267,1100.0
2024-06-13 10:30:00,128.33,128.58,127.95,128.42,3678.0,127.1375,127.3852,126.7611,127.2267,3678.0
2024-06-13 11:00:00,128.32,128.42,128.13,128.42,1809.0,127.1276,127.2267,126.9394,127.2267,1809.0
2024-06-13 11:30:00,128.49,128.69,128.48,128.48,1336.0,127.296,127.4942,127.2861,127.2861,1336.0
2024-06-13 12:00:00,128.35,128.51,128.31,128.48,1421.0,127.1573,127.3158,127.1177,127.2861,1421.0
2024-06-13 12:30:00,128.39,128.89,128.39,128.89,984.0,127.197,127.6923,127.197,127.6923,984.0
2024-06-13 13:00:00,128.66,129.05,128.66,128.86,2570.0,127.4645,127.8508,127.4645,127.6626,2570.0
2024-06-13 13:30:00,128.75,128.87,128.53,128.62,6989.0,127.5536,127.6725,127.3357,127.4248,6989.0
2024-06-13 14:00:00,128.55,128.87,128.47,128.84,2280.0,127.3555,127.6725,127.2762,127.6428,2280.0
2024-06-13 14:30:00,129.01,129.55,128.95,129.54,3995.0,127.8112,128.3462,127.7518,128.3363,3995.0
2024-06-13 15:00:00,129.49,129.69,129.41,129.47,6736.0,128.2867,128.4849,128.2075,128.2669,6736.0
2024-06-13 15:30:00,129.44,129.94,129.4,129.8,30361.0,128.2372,128.7326,128.1976,128.5939,30361.0
2024-06-14 09:30:00,128.03,129.31,127.56,128.27,57500.0,126.8403,128.1084,126.3747,127.0781,57500.0
2024-06-14 10:00:00,128.4,128.52,125.9,126.13,43843.0,127.2069,127.3258,124.7301,124.958,43843.0
2024-06-14 10:30:00,125.39,126.24,125.18,126.02,6892.0,124.2248,125.0669,124.0168,124.849,6892.0
2024-06-14 11:00:00,126.03,126.24,125.6,125.92,4918.0,124.8589,125.0669,124.4329,124.7499,4918.0
2024-06-14 11:30:00,125.81,125.9,125.43,125.72,4426.0,124.6409,124.7301,124.2645,124.5518,4426.0
2024-06-14 12:00:00,125.68,126.16,125.68,126.11,3416.0,124.5121,124.9877,124.5121,124.9381,3416.0
2024-06-14 12:30:00,126.04,126.47,125.94,126.46,3846.0,124.8688,125.2948,124.7697,125.2849,3846.0
2024-06-14 13:00:00,126.58,126.78,126.5,126.78,2084.0,125.4038,125.6019,125.3245,125.6019,2084.0
2024-06-14 13:30:00,126.66,126.93,126.5,126.7,7954.0,125.483,125.7505,125.3245,125.5227,7954.0
2024-06-14 14:00:00,126.67,127.11,126.63,126.73,9414.0,125.4929,125.9289,125.4533,125.5524,9414.0
2024-06-14 14:30:00,126.73,127.2,126.71,126.82,8491.0,125.5524,126.018,125.5326,125.6416,8491.0
2024-06-14 15:00:00,126.91,127.24,126.85,127.18,7405.0,125.7307,126.0576,125.6713,125.9982,7405.0
2024-06-14 15:30:00,127.18,127.48,126.78,126.8,105304.0,125.9982,126.2954,125.6019,125.6217,105304.0
2024-06-17 09:30:00,126.44,127.99,126.44,127.94,29828.0,125.2651,126.8007,125.2651,126.7511,29828.0
2024-06-17 10:00:00,127.46,128.14,127.2,127.77,7492.0,126.2756,126.9493,126.018,126.5827,7492.0
2024-06-17 10:30:00,127.57,128.01,127.56,127.63,3114.0,126.3846,126.8205,126.3747,126.444,3114.0
2024-06-17 11:00:00,127.62,128.28,127.62,128.28,1316.0,126.4341,127.088,126.4341,127.088,1316.0
2024-06-17 11:30:00,128.31,128.46,127.98,128.34,3512.0,127.1177,127.2663,126.7908,127.1474,3512.0
2024-06-17 12:00:00,128.29,128.51,128.05,128.47,7258.0,127.0979,127.3158,126.8601,127.2762,7258.0
2024-06-17 12:30:00,128.41,128.43,127.81,127.97,21309.0,127.2168,127.2366,126.6224,126.7809,21309.0
2024-06-17 13:00:00,128.04,128.79,128.04,128.36,6382.0,126.8502,127.5932,126.8502,127.1672,6382.0
2024-06-17 13:30:00,128.47,128.65,128.27,128.28,6165.0,127.2762,127.4545,127.0781,127.088,6165.0
2024-06-17 14:00:00,128.32,128.57,128.27,128.4,6158.0,127.1276,127.3753,127.0781,127.2069,6158.0
2024-06-17 14:30:00,128.38,128.52,128.31,128.45,5777.0,127.1871,127.3258,127.1177,127.2564,5777.0
2024-06-17 15:00:00,128.45,128.69,128.4,128.62,11580.0,127.2564,127.4942,127.2069,127.4248,11580.0
2024-06-17 15:30:00,128.57,128.74,128.29,128.54,32925.0,127.3753,127.5437,127.0979,127.3456,32925.0
2024-06-18 09:30:00,128.42,128.9,127.54,128.44,5668.0,127.2267,127.7022,126.3549,127.2465,5668.0
2024-06-18 10:00:00,128.26,128.59,128.09,128.56,3949.0,127.0682,127.3951,126.8997,127.3654,3949.0
2024-06-18 10:30:00,128.64,128.83,128.64,128.75,1437.0,127.4446,127.6329,127.4446,127.5536,1437.0
2024-06-18 11:00:00,128.67,128.98,128.64,128.81,3922.0,127.4744,127.7815,127.4446,127.6131,3922.0
2024-06-18 11:30:00,128.81,129.27,128.81,129.27,2219.0,127.6131,128.0688,127.6131,128.0688,2219.0
2024-06-18 12:00:00,129.24,129.98,129.24,129.71,3518.0,128.0391,128.7722,128.0391,128.5047,3518.0
2024-06-18 12:30:00,129.75,130.1,129.75,129.99,1500.0,128.5443,128.8911,128.5443,128.7821,1500.0
2024-06-18 13:00:00,129.92,130.07,129.69,130.07,4078.0,128.7127,128.8614,128.4849,128.8614,4078.0
2024-06-18 13:30:00,130.13,130.45,130.13,130.42,5306.0,128.9208,129.2378,128.9208,129.2081,5306.0
2024-06-18 14:00:00,130.34,130.52,130.07,130.41,8236.0,129.1288,129.3072,128.8614,129.1982,8236.0
2024-06-18 14:30:00,130.22,130.63,130.22,130.31,7516.0,129.01,129.4161,129.01,129.0991,7516.0
2024-06-18 15:00:00,130.32,130.51,130.26,130.39,5223.0,129.109,129.2973,129.0496,129.1784,5223.0
2024-06-18 15:30:00,130.46,131.0,130.31,130.96,36547.0,129.2477,129.7827,129.0991,129.7431,36547.0
2024-06-20 09:30:00,130.95,131.66,130.93,131.25,3634.0,129.7332,130.4366,129.7134,130.0304,3634.0
2024-06-20 10:00:00,131.21,131.25,130.86,131.25,1853.0,129.9908,130.0304,129.644,130.0304,1853.0
2024-06-20 10:30:00,131.04,131.11,130.27,130.5,3633.0,129.8223,129.8917,129.0595,129.2874,3633.0
2024-06-20 11:00:00,130.39,130.39,129.81,129.95,2922.0,129.1784,129.1784,128.6038,128.7425,2922.0
2024-06-20 11:30:00,130.02,130.13,129.97,130.05,1600.0,128.8118,128.9208,128.7623,128.8415,1600.0
2024-06-20 12:00:00,129.81,130.15,129.81,129.96,1930.0,128.6038,128.9406,128.6038,128.7524,1930.0
2024-06-20 12:30:00,129.87,130.01,129.65,129.95,5074.0,128.6632,128.8019,128.4453,128.7425,5074.0
2024-06-20 13:00:00,129.9,130.0,129.63,129.64,4490.0,128.6929,128.792,128.4254,128.4353,4490.0
2024-06-20 13:30:00,129.38,129.74,129.37,129.73,1471.0,128.1778,128.5344,128.1679,128.5245,1471.0
2024-06-20 14:00:00,129.82,130.23,129.8,130.23,2490.0,128.6137,129.0199,128.5939,129.0199,2490.0
2024-06-20 14:30:00,130.25,130.29,129.96,130.03,6201.0,129.0397,129.0793,128.7524,128.8217,6201.0
2024-06-20 15:00:00,129.98,130.01,129.53,129.77,3944.0,128.7722,128.8019,128.3264,128.5641,3944.0
2024-06-20 15:30:00,129.79,130.24,129.66,129.91,20910.0,128.584,129.0298,128.4552,128.7028,20910.0
2024-06-21 09:30:00,130.11,130.11,127.05,128.56,35835.0,128.901,128.901,125.8694,127.3654,35835.0
2024-06-21 10:00:00,128.42,129.31,128.42,129.31,917.0,127.2267,128.1084,127.2267,128.1084,917.0
2024-06-21 10:30:00,128.9,129.5,128.88,129.13,1395.0,127.7022,128.2966,127.6824,127.9301,1395.0
2024-06-21 11:00:00,129.54,129.56,129.35,129.45,2051.0,128.3363,128.3561,128.148,128.2471,2051.0
2024-06-21 11:30:00,129.56,129.94,129.29,129.83,7753.0,128.3561,128.7326,128.0886,128.6236,7753.0
2024-06-21 12:00:00,129.64,129.8,129.31,129.4,4197.0,128.4353,128.5939,128.1084,128.1976,4197.0
2024-06-21 12:30:00,129.39,129.51,129.26,129.35,5445.0,128.1877,128.3066,128.0589,128.148,5445.0
2024-06-21 13:00:00,129.27,129.37,129.06,129.06,3302.0,128.0688,128.1679,127.8607,127.8607,3302.0
2024-06-21 13:30:00,129.03,129.47,128.92,129.13,12169.0,127.831,128.2669,127.722,127.9301,12169.0
2024-06-21 14:00:00,129.14,129.24,129.03,129.24,1900.0,127.94,128.0391,127.831,128.0391,1900.0
2024-06-21 14:30:00,129.14,129.25,128.83,128.89,11560.0,127.94,128.049,127.6329,127.6923,11560.0
2024-06-21 15:00:00,129.01,129.13,128.81,129.03,9687.0,127.8112,127.9301,127.6131,127.831,9687.0
2024-06-21 15:30:00,129.0,130.14,128.94,129.79,49311.0,127.8013,128.9307,127.7419,128.584,49311.0
2024-06-24 09:30:00,130.54,131.58,129.95,131.52,5137.0,129.327,130.3573,128.7425,130.2979,5137.0
2024-06-24 10:00:00,131.62,131.62,131.15,131.15,1137.0,130.3969,130.3969,129.9313,129.9313,1137.0
2024-06-24 10:30:00,131.29,131.95,131.29,131.79,6681.0,130.07,130.7239,130.07,130.5654,6681.0
2024-06-24 11:00:00,131.89,132.05,131.4,131.69,3463.0,130.6644,130.823,130.179,130.4663,3463.0
2024-06-24 11:30:00,131.83,131.83,131.43,131.6,813.0,130.605,130.605,130.2087,130.3771,813.0
2024-06-24 12:00:00,131.59,131.75,131.56,131.75,1754.0,130.3672,130.5257,130.3375,130.5257,1754.0
2024-06-24 12:30:00,131.8,131.8,131.43,131.49,4561.0,130.5753,130.5753,130.2087,130.2682,4561.0
2024-06-24 13:00:00,131.39,131.58,131.33,131.33,12484.0,130.1691,130.3573,130.1096,130.1096,12484.0
2024-06-24 13:30:00,131.31,131.6,131.3,131.58,3617.0,130.0898,130.3771,130.0799,130.3573,3617.0
2024-06-24 14:00:00,131.47,131.5,131.25,131.34,1234.0,130.2483,130.2781,130.0304,130.1195,1234.0
2024-06-24 14:30:00,131.25,131.56,131.23,131.36,1702.0,130.0304,130.3375,130.0106,130.1394,1702.0
2024-06-24 15:00:00,131.22,131.28,131.03,131.04,5868.0,130.0007,130.0601,129.8124,129.8223,5868.0
2024-06-24 15:30:00,131.0,131.21,130.69,130.81,27832.0,129.7827,129.9908,129.4756,129.5945,27832.0
2024-06-25 09:30:00,130.07,130.31,128.94,129.21,3544.0,128.8614,129.0991,127.7419,128.0093,3544.0
2024-06-25 10:00:00,128.94,129.52,128.86,129.19,5081.0,127.7419,128.3165,127.6626,127.9895,5081.0
2024-06-25 10:30:00,129.2,129.28,128.7,128.99,3687.0,127.9994,128.0787,127.5041,127.7914,3687.0
2024-06-25 11:00:00,128.86,128.9,128.25,128.25,3258.0,127.6626,127.7022,127.0583,127.0583,3258.0
2024-06-25 11:30:00,128.22,128.39,128.21,128.26,2703.0,127.0285,127.197,127.0186,127.0682,2703.0
2024-06-25 12:00:00,128.18,128.35,128.16,128.24,1750.0,126.9889,127.1573,126.9691,127.0484,1750.0
2024-06-25 12:30:00,128.15,128.23,128.0,128.18,5098.0,126.9592,127.0384,126.8106,126.9889,5098.0
2024-06-25 13:00:00,128.18,128.51,128.17,128.43,3359.0,126.9889,127.3158,126.979,127.2366,3359.0
2024-06-25 13:30:00,128.46,128.83,128.42,128.82,2122.0,127.2663,127.6329,127.2267,127.623,2122.0
2024-06-25 14:00:00,128.74,128.82,128.65,128.76,3339.0,127.5437,127.623,127.4545,127.5635,3339.0
2024-06-25 14:30:00,128.81,128.81,128.44,128.55,3448.0,127.6131,127.6131,127.2465,127.3555,3448.0
2024-06-25 15:00:00,128.6,128.74,128.5,128.71,1731.0,127.405,127.5437,127.3059,127.514,1731.0
2024-06-25 15:30:00,128.71,129.08,128.47,128.6,41316.0,127.514,127.8806,127.2762,127.405,41316.0
2024-06-26 09:30:00,127.72,128.48,127.44,127.56,4272.0,126.5332,127.2861,126.2558,126.3747,4272.0
2024-06-26 10:00:00,127.28,127.76,127.01,127.04,3562.0,126.0973,126.5728,125.8298,125.8595,3562.0
2024-06-26 10:30:00,127.14,127.22,126.91,127.08,4086.0,125.9586,126.0378,125.7307,125.8991,4086.0
2024-06-26 11:00:00,127.18,127.18,126.73,126.85,3048.0,125.9982,125.9982,125.5524,125.6713,3048.0
2024-06-26 11:30:00,126.79,126.89,126.39,126.56,36044.0,125.6118,125.7109,125.2155,125.384,36044.0
2024-06-26 12:00:00,126.56,127.1,126.5,126.82,79690.0,125.384,125.9189,125.3245,125.6416,79690.0
2024-06-26 12:30:00,126.76,126.94,126.72,126.88,3376.0,125.5821,125.7604,125.5425,125.701,3376.0
2024-06-26 13:00:00,126.93,127.32,126.86,126.95,11529.0,125.7505,126.1369,125.6812,125.7703,11529.0
2024-06-26 13:30:00,126.88,126.89,126.68,126.74,1233.0,125.701,125.7109,125.5029,125.5623,1233.0
2024-06-26 14:00:00,126.8,126.82,126.67,126.82,2709.0,125.6217,125.6416,125.4929,125.6416,2709.0
2024-06-26 14:30:00,126.76,127.1,126.48,126.97,4614.0,125.5821,125.9189,125.3047,125.7902,4614.0
2024-06-26 15:00:00,127.03,127.03,126.69,126.87,5524.0,125.8496,125.8496,125.5128,125.6911,5524.0
2024-06-26 15:30:00,126.92,127.62,126.47,127.48,26454.0,125.7406,126.4341,125.2948,126.2954,26454.0
2024-06-27 09:30:00,127.69,127.69,126.79,126.93,8039.0,126.5035,126.5035,125.6118,125.7505,8039.0
2024-06-27 10:00:00,127.42,127.97,127.24,127.94,5834.0,126.236,126.7809,126.0576,126.7511,5834.0
2024-06-27 10:30:00,128.18,128.29,127.82,127.83,3531.0,126.9889,127.0979,126.6323,126.6422,3531.0
2024-06-27 11:00:00,127.82,128.16,127.37,127.84,4957.0,126.6323,126.9691,126.1864,126.6521,4957.0
2024-06-27 11:30:00,127.62,127.63,127.17,127.55,5740.0,126.4341,126.444,125.9883,126.3648,5740.0
2024-06-27 12:00:00,127.42,127.58,127.29,127.4,3839.0,126.236,126.3945,126.1072,126.2162,3839.0
2024-06-27 12:30:00,127.32,127.53,127.15,127.39,2300.0,126.1369,126.345,125.9685,126.2063,2300.0
2024-06-27 13:00:00,127.33,127.47,127.2,127.26,3862.0,126.1468,126.2855,126.018,126.0775,3862.0
2024-06-27 13:30:00,127.16,127.57,127.07,127.41,3096.0,125.9784,126.3846,125.8892,126.2261,3096.0
2024-06-27 14:00:00,127.34,127.52,127.2,127.34,5196.0,126.1567,126.335,126.018,126.1567,5196.0
2024-06-27 14:30:00,127.43,127.51,127.3,127.37,3244.0,126.2459,126.3251,126.1171,126.1864,3244.0
2024-06-27 15:00:00,127.35,127.53,127.2,127.32,12008.0,126.1666,126.345,126.018,126.1369,12008.0
2024-06-27 15:30:00,127.34,127.61,127.1,127.53,34281.0,126.1567,126.4242,125.9189,126.345,34281.0
2024-06-28 09:30:00,127.73,129.73,127.73,128.66,8483.0,126.5431,128.5245,126.5431,127.4645,8483.0
2024-06-28 10:00:00,128.84,129.51,128.8,129.51,6225.0,127.6428,128.3066,127.6032,128.3066,6225.0
2024-06-28 10:30:00,129.28,129.52,128.98,129.25,3972.0,128.0787,128.3165,127.7815,128.049,3972.0
2024-06-28 11:00:00,129.18,129.25,128.65,129.15,4596.0,127.9796,128.049,127.4545,127.9499,4596.0
2024-06-28 11:30:00,129.21,129.59,129.09,129.59,13519.0,128.0093,128.3858,127.8905,128.3858,13519.0
2024-06-28 12:00:00,129.77,129.84,129.29,129.5,11402.0,128.5641,128.6335,128.0886,128.2966,11402.0
2024-06-28 12:30:00,129.66,129.72,129.23,129.26,6357.0,128.4552,128.5146,128.0292,128.0589,6357.0
2024-06-28 13:00:00,129.27,129.35,129.08,129.21,3529.0,128.0688,128.148,127.8806,128.0093,3529.0
2024-06-28 13:30:00,129.21,129.21,128.75,128.83,4035.0,128.0093,128.0093,127.5536,127.6329,4035.0
2024-06-28 14:00:00,128.77,129.18,128.74,128.87,6788.0,127.5734,127.9796,127.5437,127.6725,6788.0
2024-06-28 14:30:00,128.87,128.94,128.69,128.74,5560.0,127.6725,127.7419,127.4942,127.5437,5560.0
2024-06-28 15:00:00,128.58,128.67,128.14,128.36,10401.0,127.3852,127.4744,126.9493,127.1672,10401.0
2024-06-28 15:30:00,128.27,129.23,127.92,129.21,49472.0,127.0781,128.0292,126.7313,128.0093,49472.0
2024-07-01 09:30:00,130.52,130.74,129.07,129.51,11097.0,129.3072,129.5251,127.8706,128.3066,11097.0
2024-07-01 10:00:00,129.81,129.9,126.73,126.77,10918.0,128.6038,128.6929,125.5524,125.592,10918.0
2024-07-01 10:30:00,126.77,126.77,125.72,126.28,18395.0,125.592,125.592,124.5518,125.1066,18395.0
2024-07-01 11:00:00,126.08,126.33,125.68,125.91,11763.0,124.9084,125.1561,124.5121,124.74,11763.0
2024-07-01 11:30:00,125.79,125.92,125.62,125.67,17451.0,124.6211,124.7499,124.4527,124.5022,17451.0
2024-07-01 12:00:00,125.69,125.77,125.38,125.51,38611.0,124.5221,124.6013,124.2149,124.3437,38611.0
2024-07-01 12:30:00,125.64,125.91,125.14,125.65,9199.0,124.4725,124.74,123.9772,124.4824,9199.0
2024-07-01 13:00:00,125.64,126.83,125.63,126.83,13817.0,124.4725,125.6515,124.4626,125.6515,13817.0
2024-07-01 13:30:00,126.57,126.86,126.3,126.4,63230.0,125.3939,125.6812,125.1264,125.2255,63230.0
2024-07-01 14:00:00,126.4,126.72,126.06,126.3,112554.0,125.2255,125.5425,124.8886,125.1264,112554.0
2024-07-01 14:30:00,126.29,126.75,126.29,126.64,9423.0,125.1165,125.5722,125.1165,125.4632,9423.0
2024-07-01 15:00:00,126.65,126.65,126.14,126.36,7437.0,125.4731,125.4731,124.9679,125.1858,7437.0
2024-07-01 15:30:00,126.37,126.44,125.94,125.99,124748.0,125.1957,125.2651,124.7697,124.8193,124748.0
2024-07-02 09:30:00,126.04,126.6,126.04,126.37,4556.0,124.8688,125.4236,124.8688,125.1957,4556.0
2024-07-02 10:00:00,126.38,127.12,126.37,126.84,8307.0,125.2056,125.9388,125.1957,125.6614,8307.0
2024-07-02 10:30:00,126.79,126.79,125.91,126.26,4132.0,125.6118,125.6118,124.74,125.0868,4132.0
2024-07-02 11:00:00,126.43,126.43,125.18,125.78,11863.0,125.2552,125.2552,124.0168,124.6112,11863.0
2024-07-02 11:30:00,125.96,126.47,125.95,126.2,2719.0,124.7895,125.2948,124.7796,125.0273,2719.0
2024-07-02 12:00:00,126.25,126.46,126.14,126.15,4108.0,125.0768,125.2849,124.9679,124.9778,4108.0
2024-07-02 12:30:00,126.13,126.17,125.82,125.82,6333.0,124.958,124.9976,124.6508,124.6508,6333.0
2024-07-02 13:00:00,125.78,126.2,125.77,126.13,2734.0,124.6112,125.0273,124.6013,124.958,2734.0
2024-07-02 13:30:00,126.05,126.36,125.95,126.27,2029.0,124.8787,125.1858,124.7796,125.0967,2029.0
2024-07-02 14:00:00,126.36,126.69,126.36,126.67,4148.0,125.1858,125.5128,125.1858,125.4929,4148.0
2024-07-02 14:30:00,126.63,126.7,126.5,126.54,3884.0,125.4533,125.5227,125.3245,125.3642,3884.0
2024-07-02 15:00:00,126.52,126.98,126.5,126.81,10900.0,125.3443,125.8001,125.3245,125.6316,10900.0
2024-07-02 15:30:00,126.75,126.86,126.28,126.86,43114.0,125.5722,125.6812,125.1066,125.6812,43114.0
2024-07-03 09:30:00,126.87,127.61,126.87,127.53,8116.0,125.6911,126.4242,125.6911,126.345,8116.0
2024-07-03 10:00:00,127.77,128.25,127.58,127.86,3239.0,126.5827,127.0583,126.3945,126.6719,3239.0
2024-07-03 10:30:00,127.84,128.17,127.66,128.11,4361.0,126.6521,126.979,126.4737,126.9196,4361.0
2024-07-03 11:00:00,128.02,128.24,127.76,128.24,2663.0,126.8304,127.0484,126.5728,127.0484,2663.0
2024-07-03 11:30:00,128.22,128.27,127.77,127.77,4705.0,127.0285,127.0781,126.5827,126.5827,4705.0
2024-07-03 12:00:00,127.75,127.94,127.69,127.83,5568.0,126.5629,126.7511,126.5035,126.6422,5568.0
2024-07-03 12:30:00,127.82,128.24,127.71,127.9,14158.0,126.6323,127.0484,126.5233,126.7115,14158.0
2024-07-05 09:30:00,128.19,128.19,126.59,126.92,5648.0,126.9988,126.9988,125.4137,125.7406,5648.0
2024-07-05 10:00:00,126.84,127.12,125.8,125.94,7143.0,125.6614,125.9388,124.631,124.7697,7143.0
2024-07-05 10:30:00,125.67,126.96,125.67,126.96,3932.0,124.5022,125.7803,124.5022,125.7803,3932.0
2024-07-05 11:00:00,126.88,126.88,126.08,126.4,2793.0,125.701,125.701,124.9084,125.2255,2793.0
2024-07-05 11:30:00,126.45,126.52,126.23,126.36,1913.0,125.275,125.3443,125.057,125.1858,1913.0
2024-07-05 12:00:00,126.35,126.47,126.22,126.33,3655.0,125.1759,125.2948,125.0471,125.1561,3655.0
2024-07-05 12:30:00,126.28,126.63,126.28,126.56,3997.0,125.1066,125.4533,125.1066,125.384,3997.0
2024-07-05 13:00:00,126.55,126.58,126.15,126.31,6016.0,125.3741,125.4038,124.9778,125.1363,6016.0
2024-07-05 13:30:00,126.27,126.55,126.23,126.55,2484.0,125.0967,125.3741,125.057,125.3741,2484.0
2024-07-05 14:00:00,126.47,126.64,126.37,126.51,2822.0,125.2948,125.4632,125.1957,125.3344,2822.0
2024-07-05 14:30:00,126.52,126.88,126.42,126.88,2452.0,125.3443,125.701,125.2453,125.701,2452.0
2024-07-05 15:00:00,126.91,126.93,126.68,126.7,3846.0,125.7307,125.7505,125.5029,125.5227,3846.0
2024-07-05 15:30:00,126.73,127.04,126.52,126.92,19485.0,125.5524,125.8595,125.3443,125.7406,19485.0
2024-07-08 09:30:00,127.68,128.36,127.61,127.61,3577.0,126.4936,127.1672,126.4242,126.4242,3577.0
2024-07-08 10:00:00,127.87,128.06,127.62,127.68,1400.0,126.6818,126.87,126.4341,126.4936,1400.0
2024-07-08 10:30:00,127.72,128.01,127.62,127.72,2601.0,126.5332,126.8205,126.4341,126.5332,2601.0
2024-07-08 11:00:00,127.65,127.73,127.61,127.69,1322.0,126.4638,126.5431,126.4242,126.5035,1322.0
2024-07-08 11:30:00,127.19,127.42,127.15,127.35,1875.0,126.0081,126.236,125.9685,126.1666,1875.0
2024-07-08 12:00:00,127.23,127.27,126.96,127.27,1009.0,126.0477,126.0874,125.7803,126.0874,1009.0
2024-07-08 12:30:00,127.46,127.67,127.34,127.49,4528.0,126.2756,126.4837,126.1567,126.3053,4528.0
2024-07-08 13:00:00,127.34,127.4,127.25,127.4,1989.0,126.1567,126.2162,126.0676,126.2162,1989.0
2024-07-08 13:30:00,127.25,127.27,127.12,127.21,3022.0,126.0676,126.0874,125.9388,126.0279,3022.0
2024-07-08 14:00:00,127.15,127.15,127.02,127.1,1687.0,125.9685,125.9685,125.8397,125.9189,1687.0
2024-07-08 14:30:00,127.07,127.37,127.0,127.34,10468.0,125.8892,126.1864,125.8199,126.1567,10468.0
2024-07-08 15:00:00,127.28,127.36,127.09,127.09,2275.0,126.0973,126.1765,125.909,125.909,2275.0
2024-07-08 15:30:00,127.12,127.28,126.81,126.89,21052.0,125.9388,126.0973,125.6316,125.7109,21052.0
2024-07-09 09:30:00,126.96,127.78,126.96,127.17,3389.0,125.7803,126.5926,125.7803,125.9883,3389.0
2024-07-09 10:00:00,127.26,127.51,126.6,126.93,3143.0,126.0775,126.3251,125.4236,125.7505,3143.0
2024-07-09 10:30:00,126.92,127.07,126.78,126.96,6195.0,125.7406,125.8892,125.6019,125.7803,6195.0
2024-07-09 11:00:00,127.02,127.05,126.3,126.65,23621.0,125.8397,125.8694,125.1264,125.4731,23621.0
2024-07-09 11:30:00,126.75,127.21,126.59,127.21,6440.0,125.5722,126.0279,125.4137,126.0279,6440.0
2024-07-09 12:00:00,127.17,127.43,127.05,127.15,5204.0,125.9883,126.2459,125.8694,125.9685,5204.0
2024-07-09 12:30:00,127.16,127.39,127.16,127.26,2336.0,125.9784,126.2063,125.9784,126.0775,2336.0
2024-07-09 13:00:00,127.27,127.5,127.0,127.05,4065.0,126.0874,126.3152,125.8199,125.8694,4065.0
2024-07-09 13:30:00,127.23,127.23,126.87,126.9,917.0,126.0477,126.0477,125.6911,125.7208,917.0
2024-07-09 14:00:00,126.63,126.79,126.58,126.59,1100.0,125.4533,125.6118,125.4038,125.4137,1100.0
2024-07-09 14:30:00,126.51,126.62,126.46,126.59,3650.0,125.3344,125.4434,125.2849,125.4137,3650.0
2024-07-09 15:00:00,126.52,126.52,126.16,126.34,3417.0,125.3443,125.3443,124.9877,125.166,3417.0
2024-07-09 15:30:00,126.21,126.35,125.94,125.98,23876.0,125.0372,125.1759,124.7697,124.8094,23876.0
2024-07-10 09:30:00,126.28,127.07,126.28,126.95,4940.0,125.1066,125.8892,125.1066,125.7703,4940.0
2024-07-10 10:00:00,126.98,127.63,126.91,127.07,1465.0,125.8001,126.444,125.7307,125.8892,1465.0
2024-07-10 10:30:00,127.02,127.34,126.98,127.21,1254.0,125.8397,126.1567,125.8001,126.0279,1254.0
2024-07-10 11:00:00,127.35,127.94,127.29,127.59,3654.0,126.1666,126.7511,126.1072,126.4044,3654.0
2024-07-10 11:30:00,127.71,128.04,127.69,127.8,1774.0,126.5233,126.8502,126.5035,126.6124,1774.0
2024-07-10 12:00:00,128.0,128.67,128.0,128.44,2487.0,126.8106,127.4744,126.8106,127.2465,2487.0
2024-07-10 12:30:00,128.44,128.48,128.31,128.46,2454.0,127.2465,127.2861,127.1177,127.2663,2454.0
2024-07-10 13:00:00,128.59,128.66,128.13,128.25,2888.0,127.3951,127.4645,126.9394,127.0583,2888.0
2024-07-10 13:30:00,128.2,128.23,127.99,128.04,2026.0,127.0087,127.0384,126.8007,126.8502,2026.0
2024-07-10 14:00:00,127.98,127.98,127.89,127.94,732.0,126.7908,126.7908,126.7016,126.7511,732.0
2024-07-10 14:30:00,128.05,128.17,128.01,128.11,2492.0,126.8601,126.979,126.8205,126.9196,2492.0
2024-07-10 15:00:00,128.14,128.48,128.1,128.37,9167.0,126.9493,127.2861,126.9097,127.1771,9167.0
2024-07-10 15:30:00,128.32,129.51,128.32,129.16,32521.0,127.1276,128.3066,127.1276,127.9598,32521.0
2024-07-11 09:30:00,130.41,131.68,130.41,130.97,7940.0,129.1982,130.4564,129.1982,129.753,7940.0
2024-07-11 10:00:00,131.12,131.49,130.98,131.1,7244.0,129.9016,130.2682,129.7629,129.8818,7244.0
2024-07-11 10:30:00,131.62,132.19,131.46,132.12,2115.0,130.3969,130.9617,130.2384,130.8923,2115.0
2024-07-11 11:00:00,132.34,132.6,131.97,132.35,4512.0,131.1103,131.3678,130.7437,131.1202,4512.0
2024-07-11 11:30:00,132.4,132.97,132.39,132.5,3486.0,131.1697,131.7344,131.1598,131.2688,3486.0
2024-07-11 12:00:00,132.5,132.57,132.28,132.5,3610.0,131.2688,131.3381,131.0508,131.2688,3610.0
2024-07-11 12:30:00,132.56,132.68,132.14,132.15,4198.0,131.3282,131.4471,130.9121,130.922,4198.0
2024-07-11 13:00:00,132.39,132.64,132.34,132.5,1430.0,131.1598,131.4075,131.1103,131.2688,1430.0
2024-07-11 13:30:00,132.4,132.4,132.1,132.2,1700.0,131.1697,131.1697,130.8725,130.9716,1700.0
2024-07-11 14:00:00,132.27,132.68,132.25,132.28,6493.0,131.0409,131.4471,131.0211,131.0508,6493.0
2024-07-11 14:30:00,132.18,132.2,131.79,131.79,5768.0,130.9517,130.9716,130.5654,130.5654,5768.0
2024-07-11 15:00:00,131.93,132.1,131.76,131.98,7746.0,130.7041,130.8725,130.5356,130.7536,7746.0
2024-07-11 15:30:00,132.03,132.42,131.98,132.25,50652.0,130.8031,131.1895,130.7536,131.0211,50652.0
2024-07-12 09:30:00,133.42,134.12,133.04,133.81,4380.0,132.1802,132.8737,131.8038,132.5666,4380.0
2024-07-12 10:00:00,134.0,134.38,133.82,134.36,3160.0,132.7548,133.1313,132.5765,133.1115,3160.0
2024-07-12 10:30:00,134.4,135.14,134.4,135.11,12594.0,133.1511,133.8842,133.1511,133.8545,12594.0
2024-07-12 11:00:00,135.15,135.63,135.14,135.53,16852.0,133.8941,134.3697,133.8842,134.2706,16852.0
2024-07-12 11:30:00,135.49,136.13,135.47,135.5,12020.0,134.231,134.865,134.2112,134.2409,12020.0
2024-07-12 12:00:00,135.69,135.93,135.45,135.61,9461.0,134.4291,134.6669,134.1914,134.3499,9461.0
2024-07-12 12:30:00,135.62,135.62,135.05,135.51,3569.0,134.3598,134.3598,133.7951,134.2508,3569.0
2024-07-12 13:00:00,135.48,135.69,135.39,135.44,6151.0,134.2211,134.4291,134.1319,134.1815,6151.0
2024-07-12 13:30:00,135.51,135.88,135.5,135.73,6145.0,134.2508,134.6174,134.2409,134.4688,6145.0
2024-07-12 14:00:00,135.59,136.05,135.59,135.92,10803.0,134.3301,134.7858,134.3301,134.657,10803.0
2024-07-12 14:30:00,135.86,136.06,135.76,136.0,4427.0,134.5975,134.7957,134.4985,134.7362,4427.0
2024-07-12 15:00:00,136.0,136.15,135.87,136.05,9026.0,134.7362,134.8849,134.6075,134.7858,9026.0
2024-07-12 15:30:00,136.04,136.17,134.9,134.97,38966.0,134.7759,134.9047,133.6465,133.7158,38966.0
2024-07-15 09:30:00,136.04,136.64,135.41,136.58,19708.0,134.7759,135.3703,134.1517,135.3109,19708.0
2024-07-15 10:00:00,136.22,137.26,136.22,136.85,6551.0,134.9542,135.9845,134.9542,135.5783,6551.0
2024-07-15 10:30:00,136.99,137.21,135.73,135.89,7944.0,135.717,135.935,134.4688,134.6273,7944.0
2024-07-15 11:00:00,135.86,137.04,135.85,136.85,10814.0,134.5975,135.7666,134.5876,135.5783,10814.0
2024-07-15 11:30:00,136.46,137.24,136.46,137.24,3805.0,135.192,135.9647,135.192,135.9647,3805.0
2024-07-15 12:00:00,137.24,137.35,137.07,137.24,4156.0,135.9647,136.0737,135.7963,135.9647,4156.0
2024-07-15 12:30:00,137.17,137.46,137.05,137.34,7147.0,135.8954,136.1827,135.7765,136.0638,7147.0
2024-07-15 13:00:00,137.33,137.5,136.81,137.06,6424.0,136.0539,136.2223,135.5387,135.7864,6424.0
2024-07-15 13:30:00,136.95,137.05,136.56,136.65,4223.0,135.6774,135.7765,135.291,135.3802,4223.0
2024-07-15 14:00:00,136.75,137.28,136.72,137.22,4731.0,135.4793,136.0044,135.4496,135.9449,4731.0
2024-07-15 14:30:00,137.18,137.3,136.83,136.99,4645.0,135.9053,136.0242,135.5585,135.717,4645.0
2024-07-15 15:00:00,137.05,137.27,136.89,137.12,6643.0,135.7765,135.9944,135.618,135.8458,6643.0
2024-07-15 15:30:00,137.06,137.47,136.89,137.29,29522.0,135.7864,136.1926,135.618,136.0143,29522.0
2024-07-16 09:30:00,138.22,140.84,138.15,140.18,5638.0,136.9356,139.5313,136.8663,138.8774,5638.0
2024-07-16 10:00:00,140.38,141.12,140.12,140.8,32157.0,139.0755,139.8087,138.818,139.4916,32157.0
2024-07-16 10:30:00,140.94,142.24,140.54,142.15,22419.0,139.6303,140.9183,139.2341,140.8291,22419.0
2024-07-16 11:00:00,142.15,143.72,141.95,143.48,58920.0,140.8291,142.3845,140.631,142.1467,58920.0
2024-07-16 11:30:00,143.39,143.79,142.89,143.08,41547.0,142.0576,142.4539,141.5622,141.7505,41547.0
2024-07-16 12:00:00,143.15,144.03,143.04,143.53,16276.0,141.8198,142.6916,141.7108,142.1963,16276.0
2024-07-16 12:30:00,143.39,143.68,142.62,142.71,7844.0,142.0576,142.3449,141.2947,141.3839,7844.0
2024-07-16 13:00:00,142.89,143.0,142.42,142.67,3811.0,141.5622,141.6712,141.0966,141.3443,3811.0
2024-07-16 13:30:00,142.67,142.99,142.66,142.81,17715.0,141.3443,141.6613,141.3344,141.483,17715.0
2024-07-16 14:00:00,142.77,142.82,142.3,142.75,16886.0,141.4433,141.4929,140.9777,141.4235,16886.0
2024-07-16 14:30:00,142.81,143.06,142.49,142.69,14314.0,141.483,141.7306,141.1659,141.3641,14314.0
2024-07-16 15:00:00,142.71,143.02,142.58,142.97,18471.0,141.3839,141.691,141.2551,141.6415,18471.0
2024-07-16 15:30:00,142.92,143.13,142.32,142.82,65143.0,141.5919,141.8,140.9975,141.4929,65143.0
2024-07-17 09:30:00,141.33,142.71,141.06,142.15,10709.0,140.0167,141.3839,139.7492,140.8291,10709.0
2024-07-17 10:00:00,142.0,142.63,141.04,141.06,42076.0,140.6805,141.3046,139.7294,139.7492,42076.0
2024-07-17 10:30:00,140.77,141.65,140.75,141.05,20056.0,139.4619,140.3337,139.4421,139.7393,20056.0
2024-07-17 11:00:00,141.09,141.68,140.95,141.28,9629.0,139.779,140.3635,139.6403,139.9672,9629.0
2024-07-17 11:30:00,141.36,141.98,141.27,141.7,9879.0,140.0464,140.6607,139.9573,140.3833,9879.0
2024-07-17 12:00:00,141.75,141.95,141.61,141.61,7085.0,140.4328,140.631,140.2941,140.2941,7085.0
2024-07-17 12:30:00,141.56,142.29,141.54,142.23,11788.0,140.2446,140.9678,140.2248,140.9084,11788.0
2024-07-17 13:00:00,142.25,142.46,141.88,142.19,13639.0,140.9282,141.1362,140.5616,140.8687,13639.0
2024-07-17 13:30:00,142.25,142.25,141.22,141.22,7483.0,140.9282,140.9282,139.9077,139.9077,7483.0
2024-07-17 14:00:00,141.22,141.34,140.8,141.3,7586.0,139.9077,140.0266,139.4916,139.987,7586.0
2024-07-17 14:30:00,141.3,141.37,141.07,141.24,25820.0,139.987,140.0563,139.7591,139.9276,25820.0
2024-07-17 15:00:00,141.28,141.83,141.2,141.65,25453.0,139.9672,140.5121,139.8879,140.3337,25453.0
2024-07-17 15:30:00,141.72,141.82,141.02,141.09,63419.0,140.4031,140.5022,139.7096,139.779,63419.0
2024-07-18 09:30:00,140.27,141.55,139.45,141.05,20457.0,138.9666,140.2347,138.1542,139.7393,20457.0
2024-07-18 10:00:00,141.06,141.82,140.62,141.0,14212.0,139.7492,140.5022,139.3133,139.6898,14212.0
2024-07-18 10:30:00,141.17,141.23,140.23,140.23,14562.0,139.8582,139.9176,138.9269,138.9269,14562.0
2024-07-18 11:00:00,140.33,140.46,138.91,139.14,11330.0,139.026,139.1548,137.6192,137.8471,11330.0
2024-07-18 11:30:00,139.15,139.56,138.89,138.92,13610.0,137.857,138.2632,137.5994,137.6291,13610.0
2024-07-18 12:00:00,138.77,139.07,138.31,138.46,6869.0,137.4805,137.7777,137.0248,137.1734,6869.0
2024-07-18 12:30:00,138.34,139.15,138.31,139.03,9944.0,137.0545,137.857,137.0248,137.7381,9944.0
2024-07-18 13:00:00,139.16,139.45,138.87,138.88,7055.0,137.8669,138.1542,137.5796,137.5895,7055.0
2024-07-18 13:30:00,138.96,139.18,138.53,138.65,5340.0,137.6687,137.8867,137.2427,137.3616,5340.0
2024-07-18 14:00:00,138.39,138.77,138.2,138.56,6737.0,137.104,137.4805,136.9158,137.2725,6737.0
2024-07-18 14:30:00,138.35,138.51,138.12,138.35,5153.0,137.0644,137.2229,136.8365,137.0644,5153.0
2024-07-18 15:00:00,138.43,138.69,138.0,138.24,5639.0,137.1437,137.4013,136.7177,136.9554,5639.0
2024-07-18 15:30:00,138.16,138.89,137.92,138.34,42767.0,136.8762,137.5994,136.6384,137.0545,42767.0
2024-07-19 09:30:00,138.81,138.92,136.79,138.06,22902.0,137.5201,137.6291,135.5189,136.7771,22902.0
2024-07-19 10:00:00,137.92,138.07,136.93,137.29,8485.0,136.6384,136.787,135.6576,136.0143,8485.0
2024-07-19 10:30:00,137.32,137.84,137.04,137.33,8014.0,136.044,136.5592,135.7666,136.0539,8014.0
2024-07-19 11:00:00,137.46,137.46,136.71,136.82,2516.0,136.1827,136.1827,135.4397,135.5486,2516.0
2024-07-19 11:30:00,136.72,137.38,136.61,137.38,2014.0,135.4496,136.1034,135.3406,136.1034,2014.0
2024-07-19 12:00:00,137.58,137.99,137.3,137.5,10363.0,136.3016,136.7078,136.0242,136.2223,10363.0
2024-07-19 12:30:00,137.47,137.52,136.97,137.21,6420.0,136.1926,136.2421,135.6972,135.935,6420.0
2024-07-19 13:00:00,136.97,137.11,136.71,137.11,2581.0,135.6972,135.8359,135.4397,135.8359,2581.0
2024-07-19 13:30:00,136.85,137.29,136.84,137.19,5100.0,135.5783,136.0143,135.5684,135.9152,5100.0
2024-07-19 14:00:00,137.19,137.29,137.0,137.05,10159.0,135.9152,136.0143,135.727,135.7765,10159.0
2024-07-19 14:30:00,136.97,137.14,136.86,137.05,5207.0,135.6972,135.8657,135.5883,135.7765,5207.0
2024-07-19 15:00:00,137.06,137.67,137.06,137.46,16791.0,135.7864,136.3907,135.7864,136.1827,16791.0
2024-07-19 15:30:00,137.53,137.66,136.82,137.23,19512.0,136.252,136.3808,135.5486,135.9548,19512.0
2024-07-22 09:30:00,138.13,139.38,137.62,138.49,12666.0,136.8465,138.0848,136.3412,137.2031,12666.0
2024-07-22 10:00:00,138.47,138.48,137.66,137.67,10807.0,137.1833,137.1932,136.3808,136.3907,10807.0
2024-07-22 10:30:00,137.75,138.44,137.52,137.89,27968.0,136.47,137.1536,136.2421,136.6087,27968.0
2024-07-22 11:00:00,138.25,138.81,137.42,138.78,36230.0,136.9653,137.5201,136.1431,137.4904,36230.0
2024-07-22 11:30:00,138.6,139.17,138.54,139.11,13643.0,137.3121,137.8768,137.2526,137.8173,13643.0
2024-07-22 12:00:00,139.11,139.68,139.02,139.53,13478.0,137.8173,138.3821,137.7282,138.2334,13478.0
2024-07-22 12:30:00,139.46,139.82,139.27,139.81,4568.0,138.1641,138.5208,137.9759,138.5108,4568.0
2024-07-22 13:00:00,139.8,140.32,139.8,140.32,8335.0,138.5009,139.0161,138.5009,139.0161,8335.0
2024-07-22 13:30:00,140.23,140.56,139.94,140.4,8644.0,138.9269,139.2539,138.6396,139.0954,8644.0
2024-07-22 14:00:00,140.45,140.49,140.02,140.1,9776.0,139.1449,139.1845,138.7189,138.7981,9776.0
2024-07-22 14:30:00,140.1,140.4,140.05,140.32,9526.0,138.7981,139.0954,138.7486,139.0161,9526.0
2024-07-22 15:00:00,140.29,140.52,140.1,140.37,6538.0,138.9864,139.2142,138.7981,139.0656,6538.0
2024-07-22 15:30:00,140.45,140.94,140.13,140.64,33549.0,139.1449,139.6303,138.8279,139.3331,33549.0
2024-07-23 09:30:00,140.48,141.73,140.42,140.86,4178.0,139.1746,140.413,139.1152,139.5511,4178.0
2024-07-23 10:00:00,141.13,141.55,141.12,141.47,5793.0,139.8186,140.2347,139.8087,140.1554,5793.0
2024-07-23 10:30:00,141.86,141.88,141.25,141.52,7613.0,140.5418,140.5616,139.9375,140.205,7613.0
2024-07-23 11:00:00,141.54,141.83,141.54,141.64,1901.0,140.2248,140.5121,140.2248,140.3238,1901.0
2024-07-23 11:30:00,141.76,142.33,141.62,142.33,5388.0,140.4427,141.0074,140.304,141.0074,5388.0
2024-07-23 12:00:00,142.26,142.52,141.65,141.93,3600.0,140.9381,141.1957,140.3337,140.6111,3600.0
2024-07-23 12:30:00,141.87,142.08,141.85,142.05,4452.0,140.5517,140.7598,140.5319,140.73,4452.0
2024-07-23 13:00:00,142.08,142.13,141.86,141.95,9416.0,140.7598,140.8093,140.5418,140.631,9416.0
2024-07-23 13:30:00,141.94,142.21,141.82,142.18,3570.0,140.6211,140.8885,140.5022,140.8588,3570.0
2024-07-23 14:00:00,142.17,142.7,142.11,142.42,5291.0,140.8489,141.374,140.7895,141.0966,5291.0
2024-07-23 14:30:00,142.35,142.65,142.27,142.52,3860.0,141.0272,141.3245,140.948,141.1957,3860.0
2024-07-23 15:00:00,142.44,142.71,142.37,142.59,11838.0,141.1164,141.3839,141.0471,141.265,11838.0
2024-07-23 15:30:00,142.49,142.54,141.7,141.87,33402.0,141.1659,141.2155,140.3833,140.5517,33402.0
2024-07-24 09:30:00,140.48,141.33,138.88,139.04,8415.0,139.1746,140.0167,137.5895,137.748,8415.0
2024-07-24 10:00:00,138.74,139.73,138.32,139.69,5364.0,137.4508,138.4316,137.0347,138.392,5364.0
2024-07-24 10:30:00,139.54,139.95,139.38,139.67,5110.0,138.2434,138.6495,138.0848,138.3721,5110.0
2024-07-24 11:00:00,139.64,139.64,139.04,139.37,4680.0,138.3424,138.3424,137.748,138.0749,4680.0
2024-07-24 11:30:00,139.16,139.81,139.16,139.51,5059.0,137.8669,138.5108,137.8669,138.2136,5059.0
2024-07-24 12:00:00,139.72,139.72,139.06,139.18,5930.0,138.4217,138.4217,137.7678,137.8867,5930.0
2024-07-24 12:30:00,138.99,139.11,138.55,138.69,5390.0,137.6985,137.8173,137.2626,137.4013,5390.0
2024-07-24 13:00:00,138.82,139.11,138.59,138.84,4709.0,137.53,137.8173,137.3022,137.5499,4709.0
2024-07-24 13:30:00,138.64,138.9,138.64,138.88,2600.0,137.3517,137.6093,137.3517,137.5895,2600.0
2024-07-24 14:00:00,138.86,138.96,138.44,138.45,6435.0,137.5697,137.6687,137.1536,137.1635,6435.0
2024-07-24 14:30:00,138.6,138.61,138.11,138.55,4636.0,137.3121,137.322,136.8266,137.2626,4636.0
2024-07-24 15:00:00,138.56,138.7,137.96,137.98,4807.0,137.2725,137.4112,136.678,136.6978,4807.0
2024-07-24 15:30:00,138.06,138.21,136.68,136.95,44582.0,136.7771,136.9257,135.4099,135.6774,44582.0
2024-07-25 09:30:00,136.91,138.52,136.36,138.52,18786.0,135.6378,137.2328,135.0929,137.2328,18786.0
2024-07-25 10:00:00,138.51,138.95,137.04,138.92,12559.0,137.2229,137.6588,135.7666,137.6291,12559.0
2024-07-25 10:30:00,138.88,140.12,138.62,140.12,12889.0,137.5895,138.818,137.3319,138.818,12889.0
2024-07-25 11:00:00,140.27,140.61,139.95,140.37,4335.0,138.9666,139.3034,138.6495,139.0656,4335.0
2024-07-25 11:30:00,140.37,140.97,140.31,140.8,37607.0,139.0656,139.6601,139.0062,139.4916,37607.0
2024-07-25 12:00:00,140.75,141.37,140.66,141.37,26248.0,139.4421,140.0563,139.3529,140.0563,26248.0
2024-07-25 12:30:00,141.37,141.71,141.32,141.5,3169.0,140.0563,140.3932,140.0068,140.1851,3169.0
2024-07-25 13:00:00,141.67,141.67,140.55,140.81,20430.0,140.3536,140.3536,139.244,139.5016,20430.0
2024-07-25 13:30:00,140.81,140.91,140.21,140.51,6179.0,139.5016,139.6006,138.9071,139.2043,6179.0
2024-07-25 14:00:00,140.5,140.52,139.75,139.87,6723.0,139.1944,139.2142,138.4514,138.5703,6723.0
2024-07-25 14:30:00,139.84,139.95,139.07,139.4,8740.0,138.5406,138.6495,137.7777,138.1047,8740.0
2024-07-25 15:00:00,139.43,140.28,139.12,140.2,8001.0,138.1344,138.9765,137.8273,138.8972,8001.0
2024-07-25 15:30:00,140.25,140.29,138.69,138.7,52917.0,138.9468,138.9864,137.4013,137.4112,52917.0
2024-07-26 09:30:00,140.27,141.46,140.09,140.89,8993.0,138.9666,140.1455,138.7882,139.5808,8993.0
2024-07-26 10:00:00,140.18,141.24,139.73,140.47,20599.0,138.8774,139.9276,138.4316,139.1647,20599.0
2024-07-26 10:30:00,140.27,140.28,139.13,139.63,14374.0,138.9666,138.9765,137.8372,138.3325,14374.0
2024-07-26 11:00:00,139.88,140.08,139.67,140.0,8003.0,138.5802,138.7783,138.3721,138.6991,8003.0
2024-07-26 11:30:00,140.06,140.77,140.03,140.69,14296.0,138.7585,139.4619,138.7288,139.3827,14296.0
2024-07-26 12:00:00,140.69,141.57,140.62,141.3,23682.0,139.3827,140.2545,139.3133,139.987,23682.0
2024-07-26 12:30:00,141.3,141.85,141.3,141.85,6804.0,139.987,140.5319,139.987,140.5319,6804.0
2024-07-26 13:00:00,141.81,141.95,141.54,141.75,10644.0,140.4923,140.631,140.2248,140.4328,10644.0
2024-07-26 13:30:00,141.75,141.84,141.38,141.62,10710.0,140.4328,140.522,140.0663,140.304,10710.0
2024-07-26 14:00:00,141.63,141.69,141.13,141.44,5099.0,140.3139,140.3734,139.8186,140.1257,5099.0
2024-07-26 14:30:00,141.43,141.58,141.18,141.27,3391.0,140.1158,140.2644,139.8681,139.9573,3391.0
2024-07-26 15:00:00,141.23,141.74,141.05,141.64,12562.0,139.9176,140.4229,139.7393,140.3238,12562.0
2024-07-26 15:30:00,141.49,141.49,140.67,140.69,39205.0,140.1752,140.1752,139.3629,139.3827,39205.0
2024-07-29 09:30:00,140.8,141.76,140.05,141.24,7145.0,139.4916,140.4427,138.7486,139.9276,7145.0
2024-07-29 10:00:00,141.55,141.81,140.69,140.97,7902.0,140.2347,140.4923,139.3827,139.6601,7902.0
2024-07-29 10:30:00,140.98,141.13,140.73,141.05,3644.0,139.67,139.8186,139.4223,139.7393,3644.0
2024-07-29 11:00:00,140.89,141.25,140.61,141.03,3362.0,139.5808,139.9375,139.3034,139.7195,3362.0
2024-07-29 11:30:00,141.14,141.34,140.71,141.14,7797.0,139.8285,140.0266,139.4025,139.8285,7797.0
2024-07-29 12:00:00,141.14,141.63,141.01,141.52,5226.0,139.8285,140.3139,139.6997,140.205,5226.0
2024-07-29 12:30:00,141.55,141.56,141.15,141.29,6558.0,140.2347,140.2446,139.8384,139.9771,6558.0
2024-07-29 13:00:00,141.22,141.65,141.22,141.24,4600.0,139.9077,140.3337,139.9077,139.9276,4600.0
2024-07-29 13:30:00,141.14,141.19,140.88,141.17,2800.0,139.8285,139.878,139.5709,139.8582,2800.0
2024-07-29 14:00:00,141.19,141.29,141.04,141.11,4164.0,139.878,139.9771,139.7294,139.7988,4164.0
2024-07-29 14:30:00,141.17,141.37,141.09,141.32,3941.0,139.8582,140.0563,139.779,140.0068,3941.0
2024-07-29 15:00:00,141.31,141.56,141.19,141.44,5940.0,139.9969,140.2446,139.878,140.1257,5940.0
2024-07-29 15:30:00,141.41,141.64,140.84,140.96,27508.0,140.096,140.3238,139.5313,139.6502,27508.0
2024-07-30 09:30:00,141.82,143.36,141.58,142.23,24316.0,140.5022,142.0279,140.2644,140.9084,24316.0
2024-07-30 10:00:00,142.47,142.47,140.96,141.37,3275.0,141.1461,141.1461,139.6502,140.0563,3275.0
2024-07-30 10:30:00,141.44,142.08,140.86,141.57,3276.0,140.1257,140.7598,139.5511,140.2545,3276.0
2024-07-30 11:00:00,140.96,141.15,140.5,140.78,3346.0,139.6502,139.8384,139.1944,139.4718,3346.0
2024-07-30 11:30:00,140.78,141.14,139.63,139.77,18630.0,139.4718,139.8285,138.3325,138.4712,18630.0
2024-07-30 12:00:00,139.97,140.44,139.52,140.43,6892.0,138.6694,139.135,138.2235,139.1251,6892.0
2024-07-30 12:30:00,140.42,140.75,139.91,139.97,5261.0,139.1152,139.4421,138.6099,138.6694,5261.0
2024-07-30 13:00:00,139.9,140.05,139.62,139.85,3900.0,138.6,138.7486,138.3226,138.5505,3900.0
2024-07-30 13:30:00,139.94,140.44,139.8,140.36,2904.0,138.6396,139.135,138.5009,139.0557,2904.0
2024-07-30 14:00:00,140.42,140.51,140.28,140.28,5200.0,139.1152,139.2043,138.9765,138.9765,5200.0
2024-07-30 14:30:00,140.36,140.69,140.19,140.41,8455.0,139.0557,139.3827,138.8873,139.1053,8455.0
2024-07-30 15:00:00,140.39,140.87,140.28,140.79,11694.0,139.0855,139.561,138.9765,139.4817,11694.0
2024-07-30 15:30:00,140.71,141.77,140.64,140.92,69214.0,139.4025,140.4526,139.3331,139.6105,69214.0
2024-07-31 09:30:00,142.79,142.79,141.14,141.15,25076.0,141.4632,141.4632,139.8285,139.8384,25076.0
2024-07-31 10:00:00,141.13,142.32,140.71,141.83,13383.0,139.8186,140.9975,139.4025,140.5121,13383.0
2024-07-31 10:30:00,141.84,142.54,141.57,142.27,10925.0,140.522,141.2155,140.2545,140.948,10925.0
2024-07-31 11:00:00,142.34,142.54,142.1,142.41,15263.0,141.0173,141.2155,140.7796,141.0867,15263.0
2024-07-31 11:30:00,142.28,143.02,142.19,142.42,31019.0,140.9579,141.691,140.8687,141.0966,31019.0
2024-07-31 12:00:00,142.42,142.91,142.38,142.59,16270.0,141.0966,141.582,141.057,141.265,16270.0
2024-07-31 12:30:00,142.61,143.41,142.57,143.01,25178.0,141.2848,142.0774,141.2452,141.6811,25178.0
2024-07-31 13:00:00,142.88,143.13,142.62,142.72,11600.0,141.5523,141.8,141.2947,141.3938,11600.0
2024-07-31 13:30:00,142.72,142.73,141.83,142.07,11470.0,141.3938,141.4037,140.5121,140.7498,11470.0
2024-07-31 14:00:00,141.77,142.34,141.69,142.17,16443.0,140.4526,141.0173,140.3734,140.8489,16443.0
2024-07-31 14:30:00,142.16,144.44,142.12,144.15,23793.0,140.839,143.0978,140.7994,142.8105,23793.0
2024-07-31 15:00:00,144.15,144.28,142.1,142.16,32358.0,142.8105,142.9393,140.7796,140.839,32358.0
2024-07-31 15:30:00,142.23,142.87,141.29,141.47,144676.0,140.9084,141.5424,139.9771,140.1554,144676.0
2024-08-01 09:30:00,142.0,149.65,142.0,144.5,50785.0,140.6805,148.2594,140.6805,143.1573,50785.0
2024-08-01 10:00:00,144.04,144.18,137.6,138.95,39703.0,142.7015,142.8402,136.3214,137.6588,39703.0
2024-08-01 10:30:00,138.99,140.34,138.26,139.72,22582.0,137.6985,139.0359,136.9752,138.4217,22582.0
2024-08-01 11:00:00,139.78,140.65,139.04,139.35,12999.0,138.4811,139.343,137.748,138.0551,12999.0
2024-08-01 11:30:00,139.31,139.61,138.68,138.98,21303.0,138.0155,138.3127,137.3913,137.6886,21303.0
2024-08-01 12:00:00,139.02,140.03,138.75,139.42,7433.0,137.7282,138.7288,137.4607,138.1245,7433.0
2024-08-01 12:30:00,139.53,139.54,138.07,138.5,12082.0,138.2334,138.2434,136.787,137.213,12082.0
2024-08-01 13:00:00,138.6,138.79,137.9,138.72,8818.0,137.3121,137.5003,136.6186,137.431,8818.0
2024-08-01 13:30:00,138.52,139.16,137.96,139.16,9676.0,137.2328,137.8669,136.678,137.8669,9676.0
2024-08-01 14:00:00,139.16,139.16,137.75,137.96,9833.0,137.8669,137.8669,136.47,136.678,9833.0
2024-08-01 14:30:00,137.94,138.13,137.63,137.9,8161.0,136.6582,136.8465,136.3511,136.6186,8161.0
2024-08-01 15:00:00,137.91,138.6,137.73,138.31,15665.0,136.6285,137.3121,136.4502,137.0248,15665.0
2024-08-01 15:30:00,138.54,139.87,138.48,139.22,84549.0,137.2526,138.5703,137.1932,137.9263,84549.0
2024-08-02 09:30:00,134.08,134.08,132.0,132.64,31928.0,132.8341,132.8341,130.7734,131.4075,31928.0
2024-08-02 10:00:00,133.2,134.18,130.78,131.57,25450.0,131.9623,132.9332,129.5648,130.3474,25450.0
2024-08-02 10:30:00,131.33,131.82,130.4,131.31,17841.0,130.1096,130.5951,129.1883,130.0898,17841.0
2024-08-02 11:00:00,131.29,131.36,129.47,129.82,8341.0,130.07,130.1394,128.2669,128.6137,8341.0
2024-08-02 11:30:00,129.89,130.9,129.74,130.64,7833.0,128.683,129.6836,128.5344,129.4261,7833.0
2024-08-02 12:00:00,130.46,130.72,130.11,130.5,9486.0,129.2477,129.5053,128.901,129.2874,9486.0
2024-08-02 12:30:00,130.35,130.66,129.56,130.11,14016.0,129.1387,129.4459,128.3561,128.901,14016.0
2024-08-02 13:00:00,130.22,130.39,129.86,130.07,5980.0,129.01,129.1784,128.6533,128.8614,5980.0
2024-08-02 13:30:00,130.06,130.1,129.75,129.76,4405.0,128.8514,128.8911,128.5443,128.5542,4405.0
2024-08-02 14:00:00,129.67,129.97,129.42,129.68,20888.0,128.4651,128.7623,128.2174,128.475,20888.0
2024-08-02 14:30:00,129.69,130.01,129.11,129.72,45742.0,128.4849,128.8019,127.9103,128.5146,45742.0
2024-08-02 15:00:00,129.91,130.31,129.6,129.93,13019.0,128.7028,129.0991,128.3957,128.7227,13019.0
2024-08-02 15:30:00,129.87,130.07,129.1,129.76,64404.0,128.6632,128.8614,127.9004,128.5542,64404.0
2024-08-05 09:30:00,122.54,123.2,121.01,122.44,39711.0,121.4013,122.0552,119.8855,121.3023,39711.0
2024-08-05 10:00:00,122.86,125.52,122.86,123.62,19480.0,121.7183,124.3536,121.7183,122.4713,19480.0
2024-08-05 10:30:00,123.59,124.95,123.47,124.13,15129.0,122.4416,123.7889,122.3227,122.9765,15129.0
2024-08-05 11:00:00,124.35,125.31,124.05,125.02,10280.0,123.1945,124.1456,122.8973,123.8583,10280.0
2024-08-05 11:30:00,124.79,125.86,124.79,125.62,17704.0,123.6304,124.6905,123.6304,124.4527,17704.0
2024-08-05 12:00:00,125.79,126.59,125.49,126.48,12887.0,124.6211,125.4137,124.3239,125.3047,12887.0
2024-08-05 12:30:00,126.53,126.59,124.58,125.12,15955.0,125.3542,125.4137,123.4224,123.9573,15955.0
2024-08-05 13:00:00,124.93,125.83,124.5,125.65,15896.0,123.7691,124.6608,123.3431,124.4824,15896.0
2024-08-05 13:30:00,125.71,125.88,124.98,125.16,10279.0,124.5419,124.7103,123.8186,123.997,10279.0
2024-08-05 14:00:00,125.13,125.66,124.87,125.59,9831.0,123.9673,124.4923,123.7097,124.423,9831.0
2024-08-05 14:30:00,125.52,125.6,124.74,124.78,18689.0,124.3536,124.4329,123.5809,123.6205,18689.0
2024-08-05 15:00:00,124.88,125.05,124.51,124.97,15320.0,123.7196,123.888,123.353,123.8087,15320.0
2024-08-05 15:30:00,125.08,125.48,124.66,125.07,83003.0,123.9177,124.314,123.5016,123.9078,83003.0
2024-08-06 09:30:00,125.69,127.74,124.49,127.19,11756.0,124.5221,126.553,123.3332,126.0081,11756.0
2024-08-06 10:00:00,127.26,127.81,126.9,127.56,27326.0,126.0775,126.6224,125.7208,126.3747,27326.0
2024-08-06 10:30:00,127.46,129.49,127.41,128.4,30517.0,126.2756,128.2867,126.2261,127.2069,30517.0
2024-08-06 11:00:00,128.36,128.37,127.11,127.15,2420.0,127.1672,127.1771,125.9289,125.9685,2420.0
2024-08-06 11:30:00,126.86,127.84,126.82,127.7,3278.0,125.6812,126.6521,125.6416,126.5134,3278.0
2024-08-06 12:00:00,127.91,128.0,127.67,127.68,3410.0,126.7214,126.8106,126.4837,126.4936,3410.0
2024-08-06 12:30:00,127.83,128.08,127.44,127.94,4069.0,126.6422,126.8898,126.2558,126.7511,4069.0
2024-08-06 13:00:00,128.33,128.42,128.1,128.21,3090.0,127.1375,127.2267,126.9097,127.0186,3090.0
2024-08-06 13:30:00,128.52,129.02,128.42,128.75,5388.0,127.3258,127.8211,127.2267,127.5536,5388.0
2024-08-06 14:00:00,128.8,129.22,128.47,129.22,14065.0,127.6032,128.0192,127.2762,128.0192,14065.0
2024-08-06 14:30:00,129.08,129.47,128.41,128.42,5282.0,127.8806,128.2669,127.2168,127.2267,5282.0
2024-08-06 15:00:00,128.39,129.59,128.1,129.32,28848.0,127.197,128.3858,126.9097,128.1183,28848.0
2024-08-06 15:30:00,129.32,129.63,128.89,129.07,100227.0,128.1183,128.4254,127.6923,127.8706,100227.0
2024-08-07 09:30:00,130.85,132.41,130.81,131.65,21920.0,129.6341,131.1796,129.5945,130.4267,21920.0
2024-08-07 10:00:00,132.03,132.03,130.43,130.43,14845.0,130.8031,130.8031,129.218,129.218,14845.0
2024-08-07 10:30:00,130.42,131.27,130.31,130.91,6909.0,129.2081,130.0502,129.0991,129.6935,6909.0
2024-08-07 11:00:00,131.12,131.32,130.6,131.03,14044.0,129.9016,130.0997,129.3864,129.8124,14044.0
2024-08-07 11:30:00,130.87,130.95,129.63,129.77,12209.0,129.6539,129.7332,128.4254,128.5641,12209.0
2024-08-07 12:00:00,129.77,129.95,129.23,129.28,13232.0,128.5641,128.7425,128.0292,128.0787,13232.0
2024-08-07 12:30:00,129.23,129.47,128.35,128.36,27876.0,128.0292,128.2669,127.1573,127.1672,27876.0
2024-08-07 13:00:00,128.71,128.71,127.64,128.22,10604.0,127.514,127.514,126.4539,127.0285,10604.0
2024-08-07 13:30:00,128.4,128.44,127.88,128.04,12221.0,127.2069,127.2465,126.6917,126.8502,12221.0
2024-08-07 14:00:00,128.04,128.2,126.95,127.5,20455.0,126.8502,127.0087,125.7703,126.3152,20455.0
2024-08-07 14:30:00,127.5,127.67,127.11,127.42,22099.0,126.3152,126.4837,125.9289,126.236,22099.0
2024-08-07 15:00:00,127.4,128.6,127.4,128.6,18836.0,126.2162,127.405,126.2162,127.405,18836.0
2024-08-07 15:30:00,128.42,128.56,127.44,127.55,97036.0,127.2267,127.3654,126.2558,126.3648,97036.0
2024-08-08 09:30:00,129.81,130.87,129.59,130.53,26196.0,128.6038,129.6539,128.3858,129.3171,26196.0
2024-08-08 10:00:00,130.65,131.48,130.31,130.65,11603.0,129.436,130.2582,129.0991,129.436,11603.0
2024-08-08 10:30:00,130.69,131.38,130.49,131.38,9664.0,129.4756,130.1592,129.2774,130.1592,9664.0
2024-08-08 11:00:00,131.27,131.68,131.12,131.46,9787.0,130.0502,130.4564,129.9016,130.2384,9787.0
2024-08-08 11:30:00,131.36,131.68,130.96,131.35,13614.0,130.1394,130.4564,129.7431,130.1295,13614.0
2024-08-08 12:00:00,131.35,131.41,130.45,131.04,8416.0,130.1295,130.1889,129.2378,129.8223,8416.0
2024-08-08 12:30:00,130.94,131.02,130.68,130.92,11871.0,129.7233,129.8025,129.4657,129.7035,11871.0
2024-08-08 13:00:00,130.91,131.74,130.65,131.74,18524.0,129.6935,130.5158,129.436,130.5158,18524.0
2024-08-08 13:30:00,131.92,132.76,131.83,132.28,18776.0,130.6942,131.5264,130.605,131.0508,18776.0
2024-08-08 14:00:00,132.25,132.35,131.82,132.25,21760.0,131.0211,131.1202,130.5951,131.0211,21760.0
2024-08-08 14:30:00,132.28,132.41,131.91,132.34,28725.0,131.0508,131.1796,130.6843,131.1103,28725.0
2024-08-08 15:00:00,132.22,132.31,131.86,131.94,26060.0,130.9914,131.0805,130.6347,130.714,26060.0
2024-08-08 15:30:00,131.93,132.99,131.61,132.9,95148.0,130.7041,131.7542,130.387,131.6651,95148.0
2024-08-09 09:30:00,133.07,133.89,132.29,133.7,20174.0,131.8335,132.6459,131.0607,132.4576,20174.0
2024-08-09 10:00:00,133.62,134.4,133.53,134.36,26862.0,132.3784,133.1511,132.2892,133.1115,26862.0
2024-08-09 10:30:00,134.18,134.71,133.51,134.34,29561.0,132.9332,133.4582,132.2694,133.0917,29561.0
2024-08-09 11:00:00,134.53,134.83,134.29,134.3,12070.0,133.2799,133.5771,133.0421,133.052,12070.0
2024-08-09 11:30:00,134.29,134.45,133.63,133.71,16901.0,133.0421,133.2007,132.3883,132.4675,16901.0
2024-08-09 12:00:00,133.69,133.8,133.35,133.46,5914.0,132.4477,132.5567,132.1109,132.2199,5914.0
2024-08-09 12:30:00,133.52,134.03,133.52,133.95,4589.0,132.2793,132.7846,132.2793,132.7053,4589.0
2024-08-09 13:00:00,133.95,134.45,133.82,134.45,2518.0,132.7053,133.2007,132.5765,133.2007,2518.0
2024-08-09 13:30:00,134.52,134.54,133.8,133.89,4063.0,133.27,133.2898,132.5567,132.6459,4063.0
2024-08-09 14:00:00,133.77,133.77,132.98,133.22,8549.0,132.527,132.527,131.7443,131.9821,8549.0
2024-08-09 14:30:00,133.22,133.47,133.09,133.34,3829.0,131.9821,132.2298,131.8533,132.101,3829.0
2024-08-09 15:00:00,133.43,133.46,133.14,133.35,4466.0,132.1901,132.2199,131.9028,132.1109,4466.0
2024-08-09 15:30:00,133.35,133.93,133.1,133.81,64304.0,132.1109,132.6855,131.8632,132.5666,64304.0
2024-08-12 09:30:00,133.87,133.87,131.62,131.97,4713.0,132.626,132.626,130.3969,130.7437,4713.0
2024-08-12 10:00:00,131.68,133.3,131.42,133.3,9871.0,130.4564,132.0613,130.1988,132.0613,9871.0
2024-08-12 10:30:00,133.05,133.75,132.95,133.33,4808.0,131.8137,132.5072,131.7146,132.0911,4808.0
2024-08-12 11:00:00,133.3,133.3,131.56,131.93,5816.0,132.0613,132.0613,130.3375,130.7041,5816.0
2024-08-12 11:30:00,131.9,132.39,131.54,132.3,2523.0,130.6743,131.1598,130.3177,131.0706,2523.0
2024-08-12 12:00:00,132.23,132.31,131.97,132.12,4232.0,131.0013,131.0805,130.7437,130.8923,4232.0
2024-08-12 12:30:00,132.22,132.41,131.68,131.69,8602.0,130.9914,131.1796,130.4564,130.4663,8602.0
2024-08-12 13:00:00,131.69,132.36,131.6,131.97,4942.0,130.4663,131.1301,130.3771,130.7437,4942.0
2024-08-12 13:30:00,132.24,132.39,131.73,131.73,2149.0,131.0112,131.1598,130.5059,130.5059,2149.0
2024-08-12 14:00:00,131.86,132.04,131.65,131.84,7834.0,130.6347,130.813,130.4267,130.6149,7834.0
2024-08-12 14:30:00,131.56,132.04,131.56,131.83,6102.0,130.3375,130.813,130.3375,130.605,6102.0
2024-08-12 15:00:00,131.83,132.47,131.53,132.19,16893.0,130.605,131.239,130.3078,130.9617,16893.0
2024-08-12 15:30:00,132.34,132.34,131.51,131.56,63617.0,131.1103,131.1103,130.288,130.3375,63617.0
2024-08-13 09:30:00,132.75,133.4,132.6,132.72,4275.0,131.5164,132.1604,131.3678,131.4867,4275.0
2024-08-13 10:00:00,132.8,133.16,131.11,131.14,17559.0,131.566,131.9226,129.8917,129.9214,17559.0
2024-08-13 10:30:00,131.38,132.28,131.35,131.88,4914.0,130.1592,131.0508,130.1295,130.6545,4914.0
2024-08-13 11:00:00,131.88,132.13,131.76,131.8,6212.0,130.6545,130.9022,130.5356,130.5753,6212.0
2024-08-13 11:30:00,132.0,132.08,131.53,131.98,7162.0,130.7734,130.8527,130.3078,130.7536,7162.0
2024-08-13 12:00:00,132.02,132.56,132.01,132.41,2153.0,130.7932,131.3282,130.7833,131.1796,2153.0
2024-08-13 12:30:00,132.0,133.44,132.0,133.01,6238.0,130.7734,132.2,130.7734,131.774,6238.0
2024-08-13 13:00:00,133.19,133.28,132.97,132.98,1885.0,131.9524,132.0415,131.7344,131.7443,1885.0
2024-08-13 13:30:00,132.97,133.36,132.81,133.31,4238.0,131.7344,132.1208,131.5759,132.0712,4238.0
2024-08-13 14:00:00,133.54,133.79,133.11,133.6,2325.0,132.2991,132.5468,131.8731,132.3585,2325.0
2024-08-13 14:30:00,133.66,133.86,133.44,133.54,2072.0,132.418,132.6161,132.2,132.2991,2072.0
2024-08-13 15:00:00,133.48,134.19,133.48,134.12,8850.0,132.2397,132.9431,132.2397,132.8737,8850.0
2024-08-13 15:30:00,134.25,134.57,133.82,133.86,60499.0,133.0025,133.3195,132.5765,132.6161,60499.0
2024-08-14 09:30:00,133.89,135.34,133.89,134.21,3575.0,132.6459,134.0824,132.6459,132.9629,3575.0
2024-08-14 10:00:00,133.95,134.07,132.95,133.79,3322.0,132.7053,132.8242,131.7146,132.5468,3322.0
2024-08-14 10:30:00,134.05,134.36,133.7,134.04,12990.0,132.8044,133.1115,132.4576,132.7945,12990.0
2024-08-14 11:00:00,134.0,134.15,133.83,134.13,2700.0,132.7548,132.9034,132.5864,132.8836,2700.0
2024-08-14 11:30:00,134.12,134.4,134.07,134.11,21666.0,132.8737,133.1511,132.8242,132.8638,21666.0
2024-08-14 12:00:00,134.08,134.55,133.32,133.59,6444.0,132.8341,133.2997,132.0812,132.3486,6444.0
2024-08-14 12:30:00,133.58,133.89,133.33,133.89,3872.0,132.3387,132.6459,132.0911,132.6459,3872.0
2024-08-14 13:00:00,133.7,134.07,133.7,133.95,3023.0,132.4576,132.8242,132.4576,132.7053,3023.0
2024-08-14 13:30:00,133.86,133.88,133.53,133.86,5723.0,132.6161,132.6359,132.2892,132.6161,5723.0
2024-08-14 14:00:00,133.8,134.16,133.78,133.85,2485.0,132.5567,132.9133,132.5369,132.6062,2485.0
2024-08-14 14:30:00,134.05,134.44,133.97,134.41,2842.0,132.8044,133.1907,132.7251,133.161,2842.0
2024-08-14 15:00:00,134.41,134.43,133.84,134.0,4732.0,133.161,133.1808,132.5963,132.7548,4732.0
2024-08-14 15:30:00,133.98,134.68,133.96,134.17,45245.0,132.735,133.4285,132.7152,132.9233,45245.0
2024-08-15 09:30:00,137.15,137.9,135.99,136.06,9180.0,135.8756,136.6186,134.7263,134.7957,9180.0
2024-08-15 10:00:00,136.03,136.16,135.59,136.16,5422.0,134.766,134.8948,134.3301,134.8948,5422.0
2024-08-15 10:30:00,136.43,136.68,136.12,136.29,3748.0,135.1623,135.4099,134.8551,135.0236,3748.0
2024-08-15 11:00:00,136.42,137.55,136.27,137.19,6469.0,135.1523,136.2718,135.0037,135.9152,6469.0
2024-08-15 11:30:00,137.28,137.46,137.12,137.45,6557.0,136.0044,136.1827,135.8458,136.1728,6557.0
2024-08-15 12:00:00,137.43,137.9,137.43,137.67,6756.0,136.153,136.6186,136.153,136.3907,6756.0
2024-08-15 12:30:00,137.66,138.09,137.35,137.81,4479.0,136.3808,136.8068,136.0737,136.5294,4479.0
2024-08-15 13:00:00,137.67,138.03,137.52,137.85,5837.0,136.3907,136.7474,136.2421,136.5691,5837.0
2024-08-15 13:30:00,137.9,137.97,137.55,137.58,3239.0,136.6186,136.6879,136.2718,136.3016,3239.0
2024-08-15 14:00:00,137.5,137.54,136.83,137.06,3796.0,136.2223,136.2619,135.5585,135.7864,3796.0
2024-08-15 14:30:00,137.09,137.16,136.87,137.02,5478.0,135.8161,135.8855,135.5982,135.7468,5478.0
2024-08-15 15:00:00,136.91,136.91,136.61,136.62,5622.0,135.6378,135.6378,135.3406,135.3505,5622.0
2024-08-15 15:30:00,136.67,136.91,136.04,136.35,54727.0,135.4,135.6378,134.7759,135.083,54727.0
2024-08-16 09:30:00,136.17,136.92,135.98,136.91,6091.0,134.9047,135.6477,134.7164,135.6378,6091.0
2024-08-16 10:00:00,137.01,137.16,136.15,136.39,3524.0,135.7369,135.8855,134.8849,135.1226,3524.0
2024-08-16 10:30:00,136.24,136.25,135.52,135.52,4261.0,134.974,134.9839,134.2607,134.2607,4261.0
2024-08-16 11:00:00,135.54,135.69,135.38,135.46,1513.0,134.2805,134.4291,134.122,134.2013,1513.0
2024-08-16 11:30:00,135.51,135.63,135.09,135.56,2814.0,134.2508,134.3697,133.8347,134.3003,2814.0
2024-08-16 12:00:00,135.42,135.79,135.42,135.66,3135.0,134.1616,134.5282,134.1616,134.3994,3135.0
2024-08-16 12:30:00,135.65,135.72,135.48,135.72,2972.0,134.3895,134.4588,134.2211,134.4588,2972.0
2024-08-16 13:00:00,135.65,135.65,135.25,135.25,3428.0,134.3895,134.3895,133.9932,133.9932,3428.0
2024-08-16 13:30:00,135.28,135.43,135.18,135.27,1895.0,134.0229,134.1715,133.9239,134.013,1895.0
2024-08-16 14:00:00,135.09,135.13,135.02,135.12,1445.0,133.8347,133.8743,133.7654,133.8644,1445.0
2024-08-16 14:30:00,135.06,135.27,134.95,135.11,3673.0,133.805,134.013,133.696,133.8545,3673.0
2024-08-16 15:00:00,135.15,135.26,134.97,135.05,9012.0,133.8941,134.0031,133.7158,133.7951,9012.0
2024-08-16 15:30:00,134.97,135.39,134.78,135.11,52029.0,133.7158,134.1319,133.5276,133.8545,52029.0
2024-08-19 09:30:00,135.19,135.34,134.41,134.41,2641.0,133.9338,134.0824,133.161,133.161,2641.0
2024-08-19 10:00:00,134.12,134.85,133.78,134.2,5528.0,132.8737,133.5969,132.5369,132.953,5528.0
2024-08-19 10:30:00,134.25,134.49,134.17,134.34,5959.0,133.0025,133.2403,132.9233,133.0917,5959.0
2024-08-19 11:00:00,134.29,134.82,134.27,134.72,4872.0,133.0421,133.5672,133.0223,133.4681,4872.0
2024-08-19 11:30:00,134.72,134.79,134.43,134.49,9332.0,133.4681,133.5375,133.1808,133.2403,9332.0
2024-08-19 12:00:00,134.44,134.81,134.43,134.75,2293.0,133.1907,133.5573,133.1808,133.4979,2293.0
2024-08-19 12:30:00,134.73,134.74,134.53,134.62,2590.0,133.478,133.488,133.2799,133.3691,2590.0
2024-08-19 13:00:00,134.8,134.8,134.62,134.66,2776.0,133.5474,133.5474,133.3691,133.4087,2776.0
2024-08-19 13:30:00,134.62,134.79,134.62,134.78,3427.0,133.3691,133.5375,133.3691,133.5276,3427.0
2024-08-19 14:00:00,134.75,134.98,134.57,134.57,3416.0,133.4979,133.7257,133.3195,133.3195,3416.0
2024-08-19 14:30:00,134.64,134.81,134.49,134.68,4423.0,133.3889,133.5573,133.2403,133.4285,4423.0
2024-08-19 15:00:00,134.72,134.86,134.65,134.78,4396.0,133.4681,133.6068,133.3988,133.5276,4396.0
2024-08-19 15:30:00,134.76,134.99,134.21,134.96,24840.0,133.5078,133.7356,132.9629,133.7059,24840.0
2024-08-20 09:30:00,134.96,135.46,134.87,135.17,4029.0,133.7059,134.2013,133.6167,133.914,4029.0
2024-08-20 10:00:00,134.83,134.94,133.74,133.86,2225.0,133.5771,133.6861,132.4972,132.6161,2225.0
2024-08-20 10:30:00,133.82,134.02,133.61,133.65,4011.0,132.5765,132.7746,132.3685,132.4081,4011.0
2024-08-20 11:00:00,133.55,133.81,133.53,133.66,4129.0,132.309,132.5666,132.2892,132.418,4129.0
2024-08-20 11:30:00,133.58,133.95,133.55,133.94,7052.0,132.3387,132.7053,132.309,132.6954,7052.0
2024-08-20 12:00:00,133.89,133.89,133.34,133.34,2800.0,132.6459,132.6459,132.101,132.101,2800.0
2024-08-20 12:30:00,133.36,133.37,133.08,133.26,2738.0,132.1208,132.1307,131.8434,132.0217,2738.0
2024-08-20 13:00:00,133.22,133.28,132.98,133.11,4915.0,131.9821,132.0415,131.7443,131.8731,4915.0
2024-08-20 13:30:00,132.99,133.1,132.98,132.99,3141.0,131.7542,131.8632,131.7443,131.7542,3141.0
2024-08-20 14:00:00,133.17,133.78,133.13,133.66,5067.0,131.9325,132.5369,131.8929,132.418,5067.0
2024-08-20 14:30:00,133.67,133.77,133.57,133.64,2985.0,132.4279,132.527,132.3288,132.3982,2985.0
2024-08-20 15:00:00,133.67,133.77,133.55,133.55,2874.0,132.4279,132.527,132.309,132.309,2874.0
2024-08-20 15:30:00,133.47,133.56,133.14,133.43,25437.0,132.2298,132.3189,131.9028,132.1901,25437.0
2024-08-21 09:30:00,133.62,134.06,133.22,133.49,4712.0,132.3784,132.8143,131.9821,132.2496,4712.0
2024-08-21 10:00:00,133.49,133.77,133.12,133.69,6638.0,132.2496,132.527,131.883,132.4477,6638.0
2024-08-21 10:30:00,133.95,134.55,133.26,133.42,5826.0,132.7053,133.2997,132.0217,132.1802,5826.0
2024-08-21 11:00:00,133.59,134.16,133.4,134.02,2300.0,132.3486,132.9133,132.1604,132.7746,2300.0
2024-08-21 11:30:00,134.23,134.25,133.72,133.81,4795.0,132.9827,133.0025,132.4774,132.5666,4795.0
2024-08-21 12:00:00,133.8,134.23,133.66,134.15,4504.0,132.5567,132.9827,132.418,132.9034,4504.0
2024-08-21 12:30:00,134.06,134.33,134.06,134.27,3486.0,132.8143,133.0818,132.8143,133.0223,3486.0
2024-08-21 13:00:00,134.36,134.4,134.22,134.34,3329.0,133.1115,133.1511,132.9728,133.0917,3329.0
2024-08-21 13:30:00,134.48,135.23,134.48,135.23,8060.0,133.2304,133.9734,133.2304,133.9734,8060.0
2024-08-21 14:00:00,135.27,135.4,134.94,135.14,2284.0,134.013,134.1418,133.6861,133.8842,2284.0
2024-08-21 14:30:00,135.28,135.48,135.01,135.2,3994.0,134.0229,134.2211,133.7554,133.9437,3994.0
2024-08-21 15:00:00,135.12,135.12,134.94,135.07,9074.0,133.8644,133.8644,133.6861,133.8149,9074.0
2024-08-21 15:30:00,135.25,135.48,135.1,135.33,27551.0,133.9932,134.2211,133.8446,134.0725,27551.0
2024-08-22 09:30:00,135.88,136.54,134.31,135.15,3503.0,134.6174,135.2712,133.062,133.8941,3503.0
2024-08-22 10:00:00,134.8,135.65,134.74,135.6,2652.0,133.5474,134.3895,133.488,134.34,2652.0
2024-08-22 10:30:00,135.37,136.05,135.36,135.99,7682.0,134.1121,134.7858,134.1022,134.7263,7682.0
2024-08-22 11:00:00,135.95,135.95,135.59,135.78,1681.0,134.6867,134.6867,134.3301,134.5183,1681.0
2024-08-22 11:30:00,135.89,135.89,135.67,135.81,1406.0,134.6273,134.6273,134.4093,134.548,1406.0
2024-08-22 12:00:00,135.83,136.38,135.68,136.38,2010.0,134.5678,135.1127,134.4192,135.1127,2010.0
2024-08-22 12:30:00,136.39,136.57,135.82,135.89,3389.0,135.1226,135.301,134.5579,134.6273,3389.0
2024-08-22 13:00:00,135.76,135.96,135.52,135.52,7548.0,134.4985,134.6966,134.2607,134.2607,7548.0
2024-08-22 13:30:00,135.38,135.44,134.96,134.96,2412.0,134.122,134.1815,133.7059,133.7059,2412.0
2024-08-22 14:00:00,134.93,135.43,134.86,135.4,2831.0,133.6762,134.1715,133.6068,134.1418,2831.0
2024-08-22 14:30:00,135.3,135.45,135.27,135.27,3242.0,134.0428,134.1914,134.013,134.013,3242.0
2024-08-22 15:00:00,135.26,135.5,135.07,135.07,2675.0,134.0031,134.2409,133.8149,133.8149,2675.0
2024-08-22 15:30:00,135.15,135.35,134.53,134.92,24625.0,133.8941,134.0923,133.2799,133.6663,24625.0
2024-08-23 09:30:00,135.66,135.77,135.18,135.5,1452.0,134.3994,134.5084,133.9239,134.2409,1452.0
2024-08-23 10:00:00,136.31,137.55,136.16,137.0,3223.0,135.0434,136.2718,134.8948,135.727,3223.0
2024-08-23 10:30:00,137.21,137.44,136.74,137.36,2678.0,135.935,136.1629,135.4694,136.0836,2678.0
2024-08-23 11:00:00,137.33,137.9,137.28,137.9,1579.0,136.0539,136.6186,136.0044,136.6186,1579.0
2024-08-23 11:30:00,137.94,138.44,137.55,137.64,5255.0,136.6582,137.1536,136.2718,136.361,5255.0
2024-08-23 12:00:00,137.54,137.66,136.97,137.3,4157.0,136.2619,136.3808,135.6972,136.0242,4157.0
2024-08-23 12:30:00,137.33,137.59,137.12,137.59,3023.0,136.0539,136.3115,135.8458,136.3115,3023.0
2024-08-23 13:00:00,137.47,137.65,137.47,137.64,994.0,136.1926,136.3709,136.1926,136.361,994.0
2024-08-23 13:30:00,137.71,137.93,137.7,137.84,1700.0,136.4304,136.6483,136.4205,136.5592,1700.0
2024-08-23 14:00:00,137.94,138.01,137.85,137.95,3313.0,136.6582,136.7276,136.5691,136.6681,3313.0
2024-08-23 14:30:00,137.92,138.06,137.9,137.94,2510.0,136.6384,136.7771,136.6186,136.6582,2510.0
2024-08-23 15:00:00,137.92,138.45,137.92,138.34,3000.0,136.6384,137.1635,136.6384,137.0545,3000.0
2024-08-23 15:30:00,138.45,138.66,138.21,138.38,32666.0,137.1635,137.3715,136.9257,137.0941,32666.0
2024-08-26 09:30:00,139.3,139.64,138.78,139.09,1462.0,138.0056,138.3424,137.4904,137.7975,1462.0
2024-08-26 10:00:00,139.4,139.97,139.1,139.63,4376.0,138.1047,138.6694,137.8074,138.3325,4376.0
2024-08-26 10:30:00,139.7,139.7,138.9,139.07,2986.0,138.4019,138.4019,137.6093,137.7777,2986.0
2024-08-26 11:00:00,138.93,138.98,138.54,138.54,4247.0,137.639,137.6886,137.2526,137.2526,4247.0
2024-08-26 11:30:00,138.31,138.43,137.78,138.37,4649.0,137.0248,137.1437,136.4997,137.0842,4649.0
2024-08-26 12:00:00,138.2,138.4,137.98,138.32,1151.0,136.9158,137.1139,136.6978,137.0347,1151.0
2024-08-26 12:30:00,138.27,138.5,138.26,138.47,1310.0,136.9852,137.213,136.9752,137.1833,1310.0
2024-08-26 13:00:00,138.47,138.47,138.2,138.27,5222.0,137.1833,137.1833,136.9158,136.9852,5222.0
2024-08-26 13:30:00,138.08,138.23,137.6,137.83,4249.0,136.7969,136.9455,136.3214,136.5492,4249.0
2024-08-26 14:00:00,137.67,137.9,137.56,137.85,2665.0,136.3907,136.6186,136.2818,136.5691,2665.0
2024-08-26 14:30:00,137.91,138.41,137.91,138.21,6618.0,136.6285,137.1239,136.6285,136.9257,6618.0
2024-08-26 15:00:00,138.21,138.73,138.2,138.51,5991.0,136.9257,137.4409,136.9158,137.2229,5991.0
2024-08-26 15:30:00,138.36,138.39,137.48,137.81,27004.0,137.0743,137.104,136.2025,136.5294,27004.0
2024-08-27 09:30:00,136.67,137.29,136.1,136.8,8346.0,135.4,136.0143,134.8353,135.5288,8346.0
2024-08-27 10:00:00,137.11,137.29,136.96,137.12,2866.0,135.8359,136.0143,135.6873,135.8458,2866.0
2024-08-27 10:30:00,137.28,137.85,137.24,137.58,3912.0,136.0044,136.5691,135.9647,136.3016,3912.0
2024-08-27 11:00:00,137.73,137.82,137.17,137.17,6292.0,136.4502,136.5393,135.8954,135.8954,6292.0
2024-08-27 11:30:00,137.14,137.14,136.85,137.06,1821.0,135.8657,135.8657,135.5783,135.7864,1821.0
2024-08-27 12:00:00,137.03,137.32,137.03,137.28,1374.0,135.7567,136.044,135.7567,136.0044,1374.0
2024-08-27 12:30:00,137.28,137.28,136.9,137.19,1800.0,136.0044,136.0044,135.6279,135.9152,1800.0
2024-08-27 13:00:00,137.24,137.31,137.09,137.18,6051.0,135.9647,136.0341,135.8161,135.9053,6051.0
2024-08-27 13:30:00,137.17,137.32,136.9,137.19,8184.0,135.8954,136.044,135.6279,135.9152,8184.0
2024-08-27 14:00:00,137.28,137.37,137.19,137.36,1132.0,136.0044,136.0935,135.9152,136.0836,1132.0
2024-08-27 14:30:00,137.28,137.5,137.24,137.25,4046.0,136.0044,136.2223,135.9647,135.9746,4046.0
2024-08-27 15:00:00,137.22,137.3,137.11,137.24,2410.0,135.9449,136.0242,135.8359,135.9647,2410.0
2024-08-27 15:30:00,137.25,137.25,136.75,136.88,13959.0,135.9746,135.9746,135.4793,135.6081,13959.0
2024-08-28 09:30:00,136.94,137.51,135.87,137.34,3294.0,135.6675,136.2322,134.6075,136.0638,3294.0
2024-08-28 10:00:00,136.91,136.95,136.63,136.94,463.0,135.6378,135.6774,135.3604,135.6675,463.0
2024-08-28 10:30:00,137.27,137.43,136.72,137.3,1768.0,135.9944,136.153,135.4496,136.0242,1768.0
2024-08-28 11:00:00,136.84,136.84,136.55,136.59,993.0,135.5684,135.5684,135.2811,135.3208,993.0
2024-08-28 11:30:00,136.3,136.71,136.29,136.71,805.0,135.0335,135.4397,135.0236,135.4397,805.0
2024-08-28 12:00:00,137.12,137.12,136.45,136.74,2010.0,135.8458,135.8458,135.1821,135.4694,2010.0
2024-08-28 12:30:00,136.67,137.18,136.64,137.08,2154.0,135.4,135.9053,135.3703,135.8062,2154.0
2024-08-28 13:00:00,136.94,137.05,136.75,136.88,1700.0,135.6675,135.7765,135.4793,135.6081,1700.0
2024-08-28 13:30:00,137.02,137.17,136.39,136.46,4145.0,135.7468,135.8954,135.1226,135.192,4145.0
2024-08-28 14:00:00,136.34,136.45,136.13,136.2,3716.0,135.0731,135.1821,134.865,134.9344,3716.0
2024-08-28 14:30:00,136.29,136.73,136.05,136.73,3402.0,135.0236,135.4595,134.7858,135.4595,3402.0
2024-08-28 15:00:00,136.72,136.97,136.54,136.78,2356.0,135.4496,135.6972,135.2712,135.509,2356.0
2024-08-28 15:30:00,136.8,136.8,136.32,136.59,20217.0,135.5288,135.5288,135.0533,135.3208,20217.0
2024-08-29 09:30:00,137.86,137.86,136.87,137.05,4105.0,136.579,136.579,135.5982,135.7765,4105.0
2024-08-29 10:00:00,138.03,139.44,138.03,139.25,1473.0,136.7474,138.1443,136.7474,137.956,1473.0
2024-08-29 10:30:00,139.11,139.29,138.59,138.59,1524.0,137.8173,137.9957,137.3022,137.3022,1524.0
2024-08-29 11:00:00,138.76,139.28,138.56,138.96,2665.0,137.4706,137.9858,137.2725,137.6687,2665.0
2024-08-29 11:30:00,139.14,139.15,138.89,139.12,1300.0,137.8471,137.857,137.5994,137.8273,1300.0
2024-08-29 12:00:00,139.24,139.63,139.24,139.63,2813.0,137.9461,138.3325,137.9461,138.3325,2813.0
2024-08-29 12:30:00,139.71,139.85,139.57,139.84,2400.0,138.4118,138.5505,138.2731,138.5406,2400.0
2024-08-29 13:00:00,139.75,139.76,139.52,139.62,1204.0,138.4514,138.4613,138.2235,138.3226,1204.0
2024-08-29 13:30:00,139.54,139.79,139.41,139.79,4995.0,138.2434,138.491,138.1146,138.491,4995.0
2024-08-29 14:00:00,139.51,139.8,139.0,139.0,2773.0,138.2136,138.5009,137.7084,137.7084,2773.0
2024-08-29 14:30:00,138.85,139.02,137.83,137.98,14399.0,137.5598,137.7282,136.5492,136.6978,14399.0
2024-08-29 15:00:00,137.99,138.4,137.75,138.3,7016.0,136.7078,137.1139,136.47,137.0149,7016.0
2024-08-29 15:30:00,138.39,138.39,137.12,137.5,45110.0,137.104,137.104,135.8458,136.2223,45110.0
2024-08-30 09:30:00,138.4,138.99,137.52,138.27,7511.0,137.1139,137.6985,136.2421,136.9852,7511.0
2024-08-30 10:00:00,138.52,138.53,137.86,138.24,8758.0,137.2328,137.2427,136.579,136.9554,8758.0
2024-08-30 10:30:00,138.7,139.52,138.7,138.94,2727.0,137.4112,138.2235,137.4112,137.6489,2727.0
2024-08-30 11:00:00,138.94,139.05,137.66,137.71,9369.0,137.6489,137.7579,136.3808,136.4304,9369.0
2024-08-30 11:30:00,138.03,138.03,137.15,137.67,8056.0,136.7474,136.7474,135.8756,136.3907,8056.0
2024-08-30 12:00:00,137.34,137.84,137.22,137.32,5244.0,136.0638,136.5592,135.9449,136.044,5244.0
2024-08-30 12:30:00,137.03,137.42,137.02,137.42,3332.0,135.7567,136.1431,135.7468,136.1431,3332.0
2024-08-30 13:00:00,137.21,137.68,137.2,137.26,874.0,135.935,136.4006,135.9251,135.9845,874.0
2024-08-30 13:30:00,137.24,137.53,137.12,137.46,8503.0,135.9647,136.252,135.8458,136.1827,8503.0
2024-08-30 14:00:00,137.44,137.76,137.34,137.59,6166.0,136.1629,136.4799,136.0638,136.3115,6166.0
2024-08-30 14:30:00,137.64,138.02,137.49,137.81,5647.0,136.361,136.7375,136.2124,136.5294,5647.0
2024-08-30 15:00:00,137.83,138.33,137.68,138.19,17985.0,136.5492,137.0446,136.4006,136.9059,17985.0
2024-08-30 15:30:00,138.25,139.24,138.15,139.08,22828.0,136.9653,137.9461,136.8663,137.7876,22828.0
2024-09-03 09:30:00,137.38,138.82,134.84,134.84,14100.0,136.4305,137.8605,133.908,133.908,14100.0
2024-09-03 10:00:00,134.96,134.96,132.57,133.34,3484.0,134.0272,134.0272,131.6537,132.4184,3484.0
2024-09-03 10:30:00,133.65,134.18,133.35,133.97,4942.0,132.7263,133.2526,132.4283,133.0441,4942.0
2024-09-03 11:00:00,134.26,134.94,134.13,134.74,5757.0,133.332,134.0073,133.2029,133.8087,5757.0
2024-09-03 11:30:00,134.56,134.74,134.26,134.42,10350.0,133.63,133.8087,133.332,133.4909,10350.0
2024-09-03 12:00:00,134.51,134.51,133.57,133.58,8967.0,133.5803,133.5803,132.6468,132.6567,8967.0
2024-09-03 12:30:00,133.69,133.97,133.31,133.44,19591.0,132.766,133.0441,132.3886,132.5177,19591.0
2024-09-03 13:00:00,133.35,133.62,132.89,133.29,7580.0,132.4283,132.6965,131.9715,132.3688,7580.0
2024-09-03 13:30:00,133.26,133.26,132.97,132.98,3737.0,132.339,132.339,132.051,132.0609,3737.0
2024-09-03 14:00:00,132.97,132.97,132.73,132.9,5053.0,132.051,132.051,131.8126,131.9814,5053.0
2024-09-03 14:30:00,132.83,132.99,132.58,132.74,6400.0,131.9119,132.0708,131.6637,131.8226,6400.0
2024-09-03 15:00:00,132.74,133.11,132.73,132.76,9978.0,131.8226,132.19,131.8126,131.8424,9978.0
2024-09-03 15:30:00,132.86,132.94,132.05,132.75,39423.0,131.9417,132.0212,131.1373,131.8325,39423.0
2024-09-04 09:30:00,132.37,133.83,131.51,132.96,3973.0,131.4551,132.905,130.6011,132.041,3973.0
2024-09-04 10:00:00,132.4,132.94,131.92,132.32,4229.0,131.4849,132.0212,131.0082,131.4055,4229.0
2024-09-04 10:30:00,132.4,133.02,132.15,133.02,13184.0,131.4849,132.1006,131.2366,132.1006,13184.0
2024-09-04 11:00:00,133.06,133.28,132.45,132.5,6221.0,132.1403,132.3588,131.5346,131.5842,6221.0
2024-09-04 11:30:00,132.28,132.51,132.03,132.35,9872.0,131.3657,131.5941,131.1175,131.4352,9872.0
2024-09-04 12:00:00,132.42,132.73,132.13,132.5,7705.0,131.5048,131.8126,131.2168,131.5842,7705.0
2024-09-04 12:30:00,132.57,133.05,132.57,133.05,11083.0,131.6537,132.1304,131.6537,132.1304,11083.0
2024-09-04 13:00:00,133.04,133.12,132.82,132.89,8090.0,132.1205,132.1999,131.902,131.9715,8090.0
2024-09-04 13:30:00,132.93,132.93,132.44,132.44,3141.0,132.0112,132.0112,131.5246,131.5246,3141.0
2024-09-04 14:00:00,132.44,132.99,132.43,132.92,5762.0,131.5246,132.0708,131.5147,132.0013,5762.0
2024-09-04 14:30:00,132.84,132.95,132.49,132.62,6103.0,131.9219,132.0311,131.5743,131.7034,6103.0
2024-09-04 15:00:00,132.62,132.87,132.46,132.87,8508.0,131.7034,131.9517,131.5445,131.9517,8508.0
2024-09-04 15:30:00,132.77,133.02,132.52,132.66,26640.0,131.8523,132.1006,131.6041,131.7431,26640.0
2024-09-05 09:30:00,131.99,132.17,131.0,131.36,5687.0,131.0777,131.2565,130.0946,130.4521,5687.0
2024-09-05 10:00:00,131.41,132.91,131.41,131.72,2816.0,130.5017,131.9914,130.5017,130.8096,2816.0
2024-09-05 10:30:00,131.87,131.87,131.09,131.36,1301.0,130.9586,130.9586,130.184,130.4521,1301.0
2024-09-05 11:00:00,131.28,131.82,131.2,131.7,5858.0,130.3726,130.9089,130.2932,130.7897,5858.0
2024-09-05 11:30:00,131.33,131.43,130.83,131.07,4749.0,130.4223,130.5216,129.9258,130.1641,4749.0
2024-09-05 12:00:00,131.07,131.43,130.92,131.31,5493.0,130.1641,130.5216,130.0151,130.4024,5493.0
2024-09-05 12:30:00,131.33,131.55,131.07,131.39,14012.0,130.4223,130.6408,130.1641,130.4819,14012.0
2024-09-05 13:00:00,131.31,131.39,130.84,130.87,1400.0,130.4024,130.4819,129.9357,129.9655,1400.0
2024-09-05 13:30:00,130.95,131.4,130.95,131.39,1411.0,130.0449,130.4918,130.0449,130.4819,1411.0
2024-09-05 14:00:00,131.41,131.56,131.35,131.46,1173.0,130.5017,130.6507,130.4422,130.5514,1173.0
2024-09-05 14:30:00,131.27,131.68,131.26,131.43,3088.0,130.3627,130.7699,130.3528,130.5216,3088.0
2024-09-05 15:00:00,131.29,131.29,130.55,131.08,1450.0,130.3826,130.3826,129.6477,130.174,1450.0
2024-09-05 15:30:00,131.11,131.44,130.63,130.9,17091.0,130.2038,130.5315,129.7271,129.9953,17091.0
2024-09-06 09:30:00,130.8,132.15,130.8,131.77,2311.0,129.896,131.2366,129.896,130.8593,2311.0
2024-09-06 10:00:00,131.75,131.85,129.91,130.39,4338.0,130.8394,130.9387,129.0121,129.4888,4338.0
2024-09-06 10:30:00,130.39,130.7,129.63,129.69,3128.0,129.4888,129.7967,128.734,128.7936,3128.0
2024-09-06 11:00:00,129.7,130.57,128.9,129.3,2951.0,128.8036,129.6676,128.0091,128.4063,2951.0
2024-09-06 11:30:00,129.29,129.45,129.11,129.35,3612.0,128.3964,128.5553,128.2176,128.456,3612.0
2024-09-06 12:00:00,129.16,129.35,128.88,129.11,3701.0,128.2673,128.456,127.9892,128.2176,3701.0
2024-09-06 12:30:00,128.76,129.3,128.69,128.75,2510.0,127.8701,128.4063,127.8005,127.8601,2510.0
2024-09-06 13:00:00,129.18,129.87,129.08,129.48,4715.0,128.2872,128.9724,128.1878,128.5851,4715.0
2024-09-06 13:30:00,129.64,129.97,129.32,129.72,2619.0,128.744,129.0717,128.4262,128.8234,2619.0
2024-09-06 14:00:00,129.69,129.7,128.96,129.08,8909.0,128.7936,128.8036,128.0687,128.1878,8909.0
2024-09-06 14:30:00,129.05,129.22,128.72,129.22,13848.0,128.1581,128.3269,127.8303,128.3269,13848.0
2024-09-06 15:00:00,129.28,129.59,129.14,129.5,8888.0,128.3865,128.6943,128.2474,128.6049,8888.0
2024-09-06 15:30:00,129.32,129.4,128.85,129.08,33190.0,128.4262,128.5056,127.9594,128.1878,33190.0
2024-09-09 09:30:00,129.75,131.29,128.96,129.31,5911.0,128.8532,130.3826,128.0687,128.4163,5911.0
2024-09-09 10:00:00,129.78,131.52,129.54,130.93,15904.0,128.883,130.611,128.6447,130.0251,15904.0
2024-09-09 10:30:00,130.93,131.14,130.71,130.96,8578.0,130.0251,130.2336,129.8066,130.0549,8578.0
2024-09-09 11:00:00,130.96,131.15,130.32,130.94,2957.0,130.0549,130.2435,129.4193,130.035,2957.0
2024-09-09 11:30:00,131.0,131.59,130.9,131.44,3369.0,130.0946,130.6805,129.9953,130.5315,3369.0
2024-09-09 12:00:00,131.38,131.59,131.37,131.47,1698.0,130.472,130.6805,130.462,130.5613,1698.0
2024-09-09 12:30:00,131.43,131.48,131.28,131.35,3176.0,130.5216,130.5713,130.3726,130.4422,3176.0
2024-09-09 13:00:00,131.39,131.49,131.01,131.01,2493.0,130.4819,130.5812,130.1045,130.1045,2493.0
2024-09-09 13:30:00,130.97,131.0,130.6,131.0,5567.0,130.0648,130.0946,129.6973,130.0946,5567.0
2024-09-09 14:00:00,130.82,131.35,130.61,131.35,9338.0,129.9158,130.4422,129.7073,130.4422,9338.0
2024-09-09 14:30:00,131.15,131.44,131.05,131.17,4947.0,130.2435,130.5315,130.1442,130.2634,4947.0
2024-09-09 15:00:00,131.07,131.27,130.94,131.2,6410.0,130.1641,130.3627,130.035,130.2932,6410.0
2024-09-09 15:30:00,131.17,131.18,130.65,130.82,40511.0,130.2634,130.2733,129.747,129.9158,40511.0
2024-09-10 09:30:00,131.35,131.89,130.69,130.89,6452.0,130.4422,130.9784,129.7867,129.9853,6452.0
2024-09-10 10:00:00,130.48,130.95,129.97,130.95,15496.0,129.5782,130.0449,129.0717,130.0449,15496.0
2024-09-10 10:30:00,131.12,131.45,130.55,131.45,6143.0,130.2137,130.5415,129.6477,130.5415,6143.0
2024-09-10 11:00:00,131.51,131.79,131.04,131.69,2127.0,130.6011,130.8791,130.1343,130.7798,2127.0
2024-09-10 11:30:00,131.69,131.69,130.47,130.47,7688.0,130.7798,130.7798,129.5682,129.5682,7688.0
2024-09-10 12:00:00,130.37,130.37,130.11,130.3,1669.0,129.4689,129.4689,129.2107,129.3994,1669.0
2024-09-10 12:30:00,130.18,130.46,130.18,130.21,4008.0,129.2802,129.5583,129.2802,129.31,4008.0
2024-09-10 13:00:00,130.24,130.52,130.2,130.23,2545.0,129.3398,129.6179,129.3001,129.3299,2545.0
2024-09-10 13:30:00,130.36,130.5,130.21,130.32,3495.0,129.459,129.598,129.31,129.4193,3495.0
2024-09-10 14:00:00,130.42,130.82,130.24,130.5,5945.0,129.5186,129.9158,129.3398,129.598,5945.0
2024-09-10 14:30:00,130.59,131.08,130.59,130.97,3179.0,129.6874,130.174,129.6874,130.0648,3179.0
2024-09-10 15:00:00,130.87,131.17,130.87,131.07,7458.0,129.9655,130.2634,129.9655,130.1641,7458.0
2024-09-10 15:30:00,130.97,131.33,130.66,131.25,51668.0,130.0648,130.4223,129.7569,130.3429,51668.0
2024-09-11 09:30:00,130.86,131.19,129.13,129.43,5056.0,129.9555,130.2833,128.2375,128.5354,5056.0
2024-09-11 10:00:00,129.43,129.43,127.67,127.67,2220.0,128.5354,128.5354,126.7876,126.7876,2220.0
2024-09-11 10:30:00,127.75,128.48,127.6,128.48,1104.0,126.867,127.592,126.7181,127.592,1104.0
2024-09-11 11:00:00,128.16,128.88,128.16,128.58,4611.0,127.2742,127.9892,127.2742,127.6913,4611.0
2024-09-11 11:30:00,128.72,129.28,128.71,128.84,2766.0,127.8303,128.3865,127.8204,127.9495,2766.0
2024-09-11 12:00:00,129.12,129.64,129.04,129.64,2520.0,128.2276,128.744,128.1481,128.744,2520.0
2024-09-11 12:30:00,129.76,130.03,129.73,129.93,2437.0,128.8631,129.1313,128.8334,129.032,2437.0
2024-09-11 13:00:00,130.06,130.55,129.91,130.55,1294.0,129.1611,129.6477,129.0121,129.6477,1294.0
2024-09-11 13:30:00,130.44,131.27,130.44,130.86,3013.0,129.5384,130.3627,129.5384,129.9555,3013.0
2024-09-11 14:00:00,130.98,131.36,130.77,131.36,3158.0,130.0747,130.4521,129.8662,130.4521,3158.0
2024-09-11 14:30:00,131.35,131.84,131.13,131.42,1785.0,130.4422,130.9288,130.2237,130.5117,1785.0
2024-09-11 15:00:00,131.5,131.8,131.36,131.48,2619.0,130.5911,130.889,130.4521,130.5713,2619.0
2024-09-11 15:30:00,131.75,131.89,131.17,131.63,16747.0,130.8394,130.9784,130.2634,130.7202,16747.0
2024-09-12 09:30:00,132.27,132.27,130.62,131.2,4767.0,131.3558,131.3558,129.7172,130.2932,4767.0
2024-09-12 10:00:00,131.42,132.56,130.98,132.56,4632.0,130.5117,131.6438,130.0747,131.6438,4632.0
2024-09-12 10:30:00,132.56,133.4,132.51,132.51,3383.0,131.6438,132.478,131.5941,131.5941,3383.0
2024-09-12 11:00:00,132.72,132.89,132.21,132.72,3781.0,131.8027,131.9715,131.2962,131.8027,3781.0
2024-09-12 11:30:00,132.84,132.84,132.2,132.31,2238.0,131.9219,131.9219,131.2863,131.3955,2238.0
2024-09-12 12:00:00,132.37,132.83,132.22,132.83,1300.0,131.4551,131.9119,131.3061,131.9119,1300.0
2024-09-12 12:30:00,132.82,133.35,132.62,133.35,5380.0,131.902,132.4283,131.7034,132.4283,5380.0
2024-09-12 13:00:00,133.25,133.56,133.16,133.56,1238.0,132.329,132.6369,132.2396,132.6369,1238.0
2024-09-12 13:30:00,133.48,133.92,133.37,133.72,2414.0,132.5574,132.9944,132.4482,132.7958,2414.0
2024-09-12 14:00:00,133.9,133.9,133.21,133.4,5865.0,132.9745,132.9745,132.2893,132.478,5865.0
2024-09-12 14:30:00,133.13,133.29,132.58,132.89,3356.0,132.2099,132.3688,131.6637,131.9715,3356.0
2024-09-12 15:00:00,132.89,133.29,132.75,133.29,5294.0,131.9715,132.3688,131.8325,132.3688,5294.0
2024-09-12 15:30:00,133.21,133.7,133.09,133.57,22606.0,132.2893,132.7759,132.1701,132.6468,22606.0
2024-09-13 09:30:00,134.62,135.81,134.23,135.69,7270.0,133.6896,134.8713,133.3023,134.7522,7270.0
2024-09-13 10:00:00,135.81,136.21,134.77,136.08,10784.0,134.8713,135.2686,133.8385,135.1395,10784.0
2024-09-13 10:30:00,136.08,136.78,136.03,136.13,19704.0,135.1395,135.8346,135.0898,135.1891,19704.0
2024-09-13 11:00:00,136.06,136.29,135.72,135.87,9049.0,135.1196,135.348,134.782,134.9309,9049.0
2024-09-13 11:30:00,135.86,136.93,135.71,136.7,13339.0,134.921,135.9836,134.772,135.7552,13339.0
2024-09-13 12:00:00,136.7,136.82,136.35,136.41,8537.0,135.7552,135.8744,135.4076,135.4672,8537.0
2024-09-13 12:30:00,136.41,136.7,136.21,136.58,7470.0,135.4672,135.7552,135.2686,135.636,7470.0
2024-09-13 13:00:00,136.66,136.74,136.5,136.71,10358.0,135.7155,135.7949,135.5566,135.7651,10358.0
2024-09-13 13:30:00,136.71,136.84,136.3,136.3,9228.0,135.7651,135.8942,135.3579,135.3579,9228.0
2024-09-13 14:00:00,136.19,136.2,135.28,135.33,13914.0,135.2487,135.2586,134.345,134.3947,13914.0
2024-09-13 14:30:00,135.27,135.41,135.03,135.1,21359.0,134.3351,134.4741,134.0967,134.1662,21359.0
2024-09-13 15:00:00,135.11,135.19,134.88,134.97,13519.0,134.1762,134.2556,133.9478,134.0371,13519.0
2024-09-13 15:30:00,134.99,135.49,134.76,135.35,32398.0,134.057,134.5535,133.8286,134.4145,32398.0
2024-09-16 09:30:00,136.07,136.88,134.69,135.48,17264.0,135.1295,135.9339,133.7591,134.5436,17264.0
2024-09-16 10:00:00,135.66,136.31,135.27,135.28,8521.0,134.7224,135.3679,134.3351,134.345,8521.0
2024-09-16 10:30:00,135.27,135.76,135.02,135.41,13033.0,134.3351,134.8217,134.0868,134.4741,13033.0
2024-09-16 11:00:00,135.41,135.58,134.8,134.81,5177.0,134.4741,134.6429,133.8683,133.8782,5177.0
2024-09-16 11:30:00,134.83,135.57,134.56,135.55,13684.0,133.8981,134.633,133.63,134.6131,13684.0
2024-09-16 12:00:00,135.55,135.69,135.31,135.68,13107.0,134.6131,134.7522,134.3748,134.7422,13107.0
2024-09-16 12:30:00,135.72,135.86,135.59,135.82,7866.0,134.782,134.921,134.6529,134.8813,7866.0
2024-09-16 13:00:00,135.82,135.85,135.65,135.65,4878.0,134.8813,134.9111,134.7124,134.7124,4878.0
2024-09-16 13:30:00,135.65,136.02,135.65,135.94,16325.0,134.7124,135.0799,134.7124,135.0004,16325.0
2024-09-16 14:00:00,136.02,136.05,135.87,136.0,7807.0,135.0799,135.1097,134.9309,135.06,7807.0
2024-09-16 14:30:00,136.06,136.07,135.62,135.83,63290.0,135.1196,135.1295,134.6826,134.8912,63290.0
2024-09-16 15:00:00,135.83,135.85,135.27,135.49,15401.0,134.8912,134.9111,134.3351,134.5535,15401.0
2024-09-16 15:30:00,135.53,136.01,135.44,135.75,76163.0,134.5933,135.07,134.5039,134.8117,76163.0
2024-09-17 09:30:00,136.65,137.11,135.79,136.69,11149.0,135.7055,136.1623,134.8515,135.7453,11149.0
2024-09-17 10:00:00,137.03,138.2,136.87,138.2,106402.0,136.0829,137.2448,135.924,137.2448,106402.0
2024-09-17 10:30:00,138.21,139.01,137.86,138.6,16724.0,137.2547,138.0492,136.9072,137.6421,16724.0
2024-09-17 11:00:00,138.72,139.33,138.72,139.19,10084.0,137.7612,138.367,137.7612,138.228,10084.0
2024-09-17 11:30:00,139.19,139.24,138.97,139.0,8023.0,138.228,138.2776,138.0095,138.0393,8023.0
2024-09-17 12:00:00,138.98,139.1,137.9,138.22,6575.0,138.0194,138.1386,136.9469,137.2647,6575.0
2024-09-17 12:30:00,138.19,138.21,137.34,137.5,6251.0,137.2349,137.2547,136.3908,136.5497,6251.0
2024-09-17 13:00:00,137.85,138.58,137.6,138.3,7800.0,136.8972,137.6222,136.649,137.3441,7800.0
2024-09-17 13:30:00,138.4,138.69,138.07,138.56,4016.0,137.4434,137.7314,137.1157,137.6023,4016.0
2024-09-17 14:00:00,138.46,138.69,138.43,138.45,14068.0,137.503,137.7314,137.4732,137.4931,14068.0
2024-09-17 14:30:00,138.38,138.87,138.36,138.82,15309.0,137.4236,137.9102,137.4037,137.8605,15309.0
2024-09-17 15:00:00,138.82,138.87,138.44,138.69,14577.0,137.8605,137.9102,137.4832,137.7314,14577.0
2024-09-17 15:30:00,138.68,139.43,138.48,139.26,55476.0,137.7215,138.4663,137.5229,138.2975,55476.0
2024-09-18 09:30:00,139.67,140.9,139.28,139.39,12826.0,138.7047,139.9262,138.3174,138.4266,12826.0
2024-09-18 10:00:00,139.18,139.58,138.77,139.34,3577.0,138.218,138.6153,137.8109,138.3769,3577.0
2024-09-18 10:30:00,139.34,139.34,138.72,139.27,5989.0,138.3769,138.3769,137.7612,138.3074,5989.0
2024-09-18 11:00:00,139.28,139.71,139.24,139.52,4308.0,138.3174,138.7444,138.2776,138.5557,4308.0
2024-09-18 11:30:00,139.59,139.6,139.03,139.03,4200.0,138.6252,138.6351,138.0691,138.0691,4200.0
2024-09-18 12:00:00,139.08,139.23,138.83,139.02,3400.0,138.1187,138.2677,137.8705,138.0591,3400.0
2024-09-18 12:30:00,139.13,139.36,139.01,139.3,4530.0,138.1684,138.3968,138.0492,138.3372,4530.0
2024-09-18 13:00:00,139.29,139.41,139.21,139.26,5233.0,138.3273,138.4465,138.2478,138.2975,5233.0
2024-09-18 13:30:00,139.37,139.6,139.0,139.33,7344.0,138.4067,138.6351,138.0393,138.367,7344.0
2024-09-18 14:00:00,139.21,141.98,139.13,141.31,14887.0,138.2478,140.9987,138.1684,140.3333,14887.0
2024-09-18 14:30:00,141.39,142.15,140.67,140.98,21038.0,140.4128,141.1675,139.6977,140.0056,21038.0
2024-09-18 15:00:00,140.7,141.73,139.76,140.2,26901.0,139.7275,140.7504,138.794,139.231,26901.0
2024-09-18 15:30:00,140.4,140.7,138.59,138.92,28431.0,139.4296,139.7275,137.6321,137.9598,28431.0
2024-09-19 09:30:00,142.58,143.17,140.88,143.17,7992.0,141.5945,142.1805,139.9063,142.1805,7992.0
2024-09-19 10:00:00,143.24,144.07,142.5,144.07,13221.0,142.25,143.0742,141.5151,143.0742,13221.0
2024-09-19 10:30:00,144.13,144.13,142.78,143.4,14056.0,143.1338,143.1338,141.7932,142.4089,14056.0
2024-09-19 11:00:00,143.18,144.62,143.17,144.48,11272.0,142.1904,143.6204,142.1805,143.4814,11272.0
2024-09-19 11:30:00,144.39,145.02,144.34,144.91,15402.0,143.392,144.0177,143.3424,143.9084,15402.0
2024-09-19 12:00:00,144.92,146.16,144.82,145.19,21638.0,143.9184,145.1498,143.8191,144.1865,21638.0
2024-09-19 12:30:00,145.18,145.74,145.17,145.49,12781.0,144.1766,144.7327,144.1666,144.4844,12781.0
2024-09-19 13:00:00,145.45,145.8,145.4,145.46,12611.0,144.4447,144.7923,144.3951,144.4546,12611.0
2024-09-19 13:30:00,145.44,145.96,145.32,145.59,11298.0,144.4348,144.9512,144.3156,144.5837,11298.0
2024-09-19 14:00:00,145.53,145.88,145.25,145.88,12153.0,144.5242,144.8717,144.2461,144.8717,12153.0
2024-09-19 14:30:00,145.87,146.19,145.68,145.79,15850.0,144.8618,145.1796,144.6731,144.7824,15850.0
2024-09-19 15:00:00,145.74,146.15,145.68,145.9,20091.0,144.7327,145.1399,144.6731,144.8916,20091.0
2024-09-19 15:30:00,145.84,146.96,145.82,146.75,72096.0,144.832,145.9443,144.8121,145.7357,72096.0
2024-09-20 09:30:00,146.41,146.41,143.23,143.54,66969.0,145.3981,145.3981,142.24,142.5479,66969.0
2024-09-20 10:00:00,143.53,145.15,143.0,144.78,32012.0,142.538,144.1468,142.0116,143.7793,32012.0
2024-09-20 10:30:00,144.75,145.72,144.74,145.13,9740.0,143.7495,144.7128,143.7396,144.1269,9740.0
2024-09-20 11:00:00,145.13,145.35,144.83,145.21,20592.0,144.1269,144.3454,143.829,144.2064,20592.0
2024-09-20 11:30:00,145.14,145.7,144.51,145.44,14193.0,144.1368,144.693,143.5112,144.4348,14193.0
2024-09-20 12:00:00,145.4,145.85,145.3,145.72,3624.0,144.3951,144.8419,144.2957,144.7128,3624.0
2024-09-20 12:30:00,145.57,145.58,144.98,145.22,10912.0,144.5639,144.5738,143.978,144.2163,10912.0
2024-09-20 13:00:00,145.13,145.36,144.5,144.77,16468.0,144.1269,144.3553,143.5013,143.7694,16468.0
2024-09-20 13:30:00,144.84,144.85,144.36,144.5,5071.0,143.8389,143.8489,143.3622,143.5013,5071.0
2024-09-20 14:00:00,144.5,144.61,144.22,144.44,10695.0,143.5013,143.6105,143.2232,143.4417,10695.0
2024-09-20 14:30:00,144.41,144.73,144.27,144.49,7178.0,143.4119,143.7297,143.2729,143.4913,7178.0
2024-09-20 15:00:00,144.45,145.02,144.22,144.99,13156.0,143.4516,144.0177,143.2232,143.9879,13156.0
2024-09-20 15:30:00,144.97,145.37,144.3,144.6,79886.0,143.968,144.3653,143.3027,143.6006,79886.0
2024-09-23 09:30:00,145.17,146.63,145.17,145.8,7877.0,144.1666,145.6166,144.1666,144.7923,7877.0
2024-09-23 10:00:00,145.97,146.34,145.58,145.83,10325.0,144.9611,145.3286,144.5738,144.8221,10325.0
2024-09-23 10:30:00,145.86,145.9,144.69,145.14,6627.0,144.8519,144.8916,143.69,144.1368,6627.0
2024-09-23 11:00:00,145.09,145.77,145.03,145.77,7388.0,144.0872,144.7625,144.0276,144.7625,7388.0
2024-09-23 11:30:00,145.75,146.11,145.69,145.86,9351.0,144.7426,145.1001,144.683,144.8519,9351.0
2024-09-23 12:00:00,145.84,145.96,145.7,145.78,6400.0,144.832,144.9512,144.693,144.7724,6400.0
2024-09-23 12:30:00,145.73,146.04,145.7,145.74,5905.0,144.7228,145.0306,144.693,144.7327,5905.0
2024-09-23 13:00:00,145.62,145.97,145.51,145.97,3600.0,144.6135,144.9611,144.5043,144.9611,3600.0
2024-09-23 13:30:00,146.1,146.31,146.06,146.15,3431.0,145.0902,145.2988,145.0505,145.1399,3431.0
2024-09-23 14:00:00,146.15,146.34,145.95,146.34,4875.0,145.1399,145.3286,144.9413,145.3286,4875.0
2024-09-23 14:30:00,146.28,146.39,145.98,146.04,3544.0,145.269,145.3782,144.971,145.0306,3544.0
2024-09-23 15:00:00,145.97,146.44,145.97,146.39,4575.0,144.9611,145.4279,144.9611,145.3782,4575.0
2024-09-23 15:30:00,146.33,146.48,145.84,145.86,52870.0,145.3186,145.4676,144.832,144.8519,52870.0
2024-09-24 09:30:00,146.91,147.27,145.87,146.71,5536.0,145.8946,146.2521,144.8618,145.696,5536.0
2024-09-24 10:00:00,146.05,147.25,145.89,146.97,5702.0,145.0406,146.2323,144.8817,145.9542,5702.0
2024-09-24 10:30:00,146.81,147.17,145.83,147.06,9270.0,145.7953,146.1528,144.8221,146.0436,9270.0
2024-09-24 11:00:00,147.06,147.49,146.85,147.41,8211.0,146.0436,146.4706,145.835,146.3912,8211.0
2024-09-24 11:30:00,147.32,147.62,147.13,147.46,5714.0,146.3018,146.5997,146.1131,146.4408,5714.0
2024-09-24 12:00:00,147.41,147.41,146.92,147.04,2746.0,146.3912,146.3912,145.9045,146.0237,2746.0
2024-09-24 12:30:00,147.05,147.41,147.02,147.31,3968.0,146.0336,146.3912,146.0039,146.2919,3968.0
2024-09-24 13:00:00,147.28,147.64,147.28,147.43,2768.0,146.2621,146.6196,146.2621,146.411,2768.0
2024-09-24 13:30:00,147.49,147.65,147.36,147.36,3966.0,146.4706,146.6295,146.3415,146.3415,3966.0
2024-09-24 14:00:00,147.3,147.59,147.3,147.59,2547.0,146.2819,146.5699,146.2819,146.5699,2547.0
2024-09-24 14:30:00,147.51,147.68,147.33,147.62,3674.0,146.4905,146.6593,146.3117,146.5997,3674.0
2024-09-24 15:00:00,147.48,147.81,147.45,147.55,11772.0,146.4607,146.7884,146.4309,146.5302,11772.0
2024-09-24 15:30:00,147.56,148.15,147.52,147.7,47466.0,146.5401,147.126,146.5004,146.6792,47466.0
2024-09-25 09:30:00,149.23,149.65,148.06,149.33,14279.0,148.1986,148.6157,147.0367,148.2979,14279.0
2024-09-25 10:00:00,149.17,149.41,148.94,148.94,3000.0,148.139,148.3773,147.9106,147.9106,3000.0
2024-09-25 10:30:00,148.97,149.2,148.85,149.09,1735.0,147.9404,148.1688,147.8212,148.0595,1735.0
2024-09-25 11:00:00,148.87,149.03,148.59,148.67,3538.0,147.8411,148.0,147.563,147.6425,3538.0
2024-09-25 11:30:00,148.44,148.52,148.32,148.36,2822.0,147.414,147.4935,147.2949,147.3346,2822.0
2024-09-25 12:00:00,148.31,148.51,147.98,148.12,4605.0,147.2849,147.4836,146.9572,147.0963,4605.0
2024-09-25 12:30:00,148.11,148.11,147.53,147.86,6312.0,147.0863,147.0863,146.5103,146.838,6312.0
2024-09-25 13:00:00,147.71,147.85,147.51,147.64,3154.0,146.6891,146.8281,146.4905,146.6196,3154.0
2024-09-25 13:30:00,147.53,147.53,147.28,147.53,1965.0,146.5103,146.5103,146.2621,146.5103,1965.0
2024-09-25 14:00:00,147.47,147.81,147.39,147.55,3941.0,146.4507,146.7884,146.3713,146.5302,3941.0
2024-09-25 14:30:00,147.59,148.05,147.55,147.81,6689.0,146.5699,147.0267,146.5302,146.7884,6689.0
2024-09-25 15:00:00,147.85,147.96,147.61,147.77,3234.0,146.8281,146.9374,146.5898,146.7487,3234.0
2024-09-25 15:30:00,147.8,148.02,147.48,147.98,40602.0,146.7785,146.9969,146.4607,146.9572,40602.0
2024-09-26 09:30:00,149.96,151.1,149.86,150.05,5353.0,148.9235,150.0557,148.8242,149.0129,5353.0
2024-09-26 10:00:00,150.31,151.52,149.31,149.8,3458.0,149.2711,150.4728,148.278,148.7646,3458.0
2024-09-26 10:30:00,149.95,150.82,149.54,149.54,11540.0,148.9136,149.7776,148.5064,148.5064,11540.0
2024-09-26 11:00:00,149.94,150.31,149.89,149.97,4838.0,148.9037,149.2711,148.854,148.9335,4838.0
2024-09-26 11:30:00,150.15,150.85,149.93,150.65,3412.0,149.1122,149.8074,148.8937,149.6088,3412.0
2024-09-26 12:00:00,150.48,151.0,150.19,150.9,8349.0,149.4399,149.9563,149.1519,149.857,8349.0
2024-09-26 12:30:00,150.67,150.8,150.39,150.46,5289.0,149.6286,149.7577,149.3506,149.4201,5289.0
2024-09-26 13:00:00,150.46,150.64,150.15,150.43,6405.0,149.4201,149.5988,149.1122,149.3903,6405.0
2024-09-26 13:30:00,150.49,150.91,150.48,150.84,5396.0,149.4499,149.867,149.4399,149.7975,5396.0
2024-09-26 14:00:00,150.79,150.94,150.37,150.67,7020.0,149.7478,149.8968,149.3307,149.6286,7020.0
2024-09-26 14:30:00,150.65,150.81,150.44,150.69,8875.0,149.6088,149.7677,149.4002,149.6485,8875.0
2024-09-26 15:00:00,150.68,150.82,150.19,150.26,12619.0,149.6386,149.7776,149.1519,149.2215,12619.0
2024-09-26 15:30:00,150.22,150.7,149.94,150.65,42501.0,149.1817,149.6584,148.9037,149.6088,42501.0
2024-09-27 09:30:00,151.0,152.21,150.2,150.75,5219.0,149.9563,151.158,149.1619,149.7081,5219.0
2024-09-27 10:00:00,150.86,152.09,150.48,152.0,5400.0,149.8173,151.0388,149.4399,150.9494,5400.0
2024-09-27 10:30:00,151.94,152.1,151.38,151.74,10312.0,150.8898,151.0487,150.3337,150.6912,10312.0
2024-09-27 11:00:00,152.03,152.2,151.55,151.66,3643.0,150.9792,151.1481,150.5025,150.6118,3643.0
2024-09-27 11:30:00,151.7,152.05,150.92,151.23,13503.0,150.6515,150.9991,149.8769,150.1848,13503.0
2024-09-27 12:00:00,151.09,151.09,150.77,150.88,5020.0,150.0457,150.0457,149.7279,149.8372,5020.0
2024-09-27 12:30:00,150.88,150.95,150.64,150.81,6498.0,149.8372,149.9067,149.5988,149.7677,6498.0
2024-09-27 13:00:00,150.9,150.93,149.98,149.98,8512.0,149.857,149.8868,148.9434,148.9434,8512.0
2024-09-27 13:30:00,149.8,150.23,149.72,150.07,14518.0,148.7646,149.1917,148.6852,149.0328,14518.0
2024-09-27 14:00:00,149.97,149.98,149.42,149.42,9398.0,148.9335,148.9434,148.3873,148.3873,9398.0
2024-09-27 14:30:00,149.24,150.37,149.2,150.31,6790.0,148.2085,149.3307,148.1688,149.2711,6790.0
2024-09-27 15:00:00,150.32,150.39,149.94,150.06,6040.0,149.281,149.3506,148.9037,149.0228,6040.0
2024-09-27 15:30:00,149.96,150.41,149.77,150.09,29486.0,148.9235,149.3704,148.7348,149.0526,29486.0
2024-09-30 09:30:00,149.26,149.99,148.86,149.71,4966.0,148.2284,148.9533,147.8311,148.6753,4966.0
2024-09-30 10:00:00,149.61,149.89,148.77,148.94,8445.0,148.576,148.854,147.7418,147.9106,8445.0
2024-09-30 10:30:00,149.13,149.66,149.06,149.65,5475.0,148.0993,148.6256,148.0298,148.6157,5475.0
2024-09-30 11:00:00,149.64,150.04,149.63,149.71,5217.0,148.6057,149.003,148.5958,148.6753,5217.0
2024-09-30 11:30:00,149.65,149.65,148.93,148.97,9545.0,148.6157,148.6157,147.9007,147.9404,9545.0
2024-09-30 12:00:00,148.98,149.18,148.89,149.04,3548.0,147.9503,148.1489,147.8609,148.0099,3548.0
2024-09-30 12:30:00,149.05,149.18,148.95,149.11,4340.0,148.0198,148.1489,147.9205,148.0794,4340.0
2024-09-30 13:00:00,149.07,149.17,148.9,149.02,10000.0,148.0397,148.139,147.8709,147.99,10000.0
2024-09-30 13:30:00,148.99,149.26,148.98,149.04,6774.0,147.9602,148.2284,147.9503,148.0099,6774.0
2024-09-30 14:00:00,148.96,148.98,148.08,148.54,32265.0,147.9304,147.9503,147.0565,147.5133,32265.0
2024-09-30 14:30:00,148.46,149.1,148.22,148.94,13445.0,147.4339,148.0695,147.1956,147.9106,13445.0
2024-09-30 15:00:00,148.84,149.06,148.57,149.0,6702.0,147.8113,148.0298,147.5431,147.9702,6702.0
2024-09-30 15:30:00,148.95,149.83,148.84,149.56,62818.0,147.9205,148.7944,147.8113,148.5263,62818.0
2024-10-01 09:30:00,149.65,149.7,147.7,148.03,13858.0,148.6157,148.6653,146.6792,147.0069,13858.0
2024-10-01 10:00:00,147.67,148.47,146.37,147.09,24664.0,146.6494,147.4438,145.3583,146.0734,24664.0
2024-10-01 10:30:00,146.74,147.31,146.32,147.2,9388.0,145.7258,146.2919,145.3087,146.1826,9388.0
2024-10-01 11:00:00,147.08,147.84,146.48,147.84,12058.0,146.0634,146.8182,145.4676,146.8182,12058.0
2024-10-01 11:30:00,147.86,149.07,147.86,148.16,57217.0,146.838,148.0397,146.838,147.136,57217.0
2024-10-01 12:00:00,148.02,148.32,147.74,148.1,17869.0,146.9969,147.2949,146.7189,147.0764,17869.0
2024-10-01 12:30:00,148.11,148.55,147.66,148.21,10918.0,147.0863,147.5233,146.6394,147.1856,10918.0
2024-10-01 13:00:00,148.1,148.22,147.41,147.53,3406.0,147.0764,147.1956,146.3912,146.5103,3406.0
2024-10-01 13:30:00,147.44,148.28,147.36,148.28,9616.0,146.421,147.2551,146.3415,147.2551,9616.0
2024-10-01 14:00:00,148.33,148.77,148.1,148.19,16013.0,147.3048,147.7418,147.0764,147.1658,16013.0
2024-10-01 14:30:00,148.41,148.57,148.21,148.21,4723.0,147.3842,147.5431,147.1856,147.1856,4723.0
2024-10-01 15:00:00,148.16,148.2,147.96,147.96,5698.0,147.136,147.1757,146.9374,146.9374,5698.0
2024-10-01 15:30:00,148.01,148.11,147.39,147.87,48719.0,146.987,147.0863,146.3713,146.848,48719.0
2024-10-02 09:30:00,147.86,148.72,147.0,148.38,5079.0,146.838,147.6921,145.984,147.3545,5079.0
2024-10-02 10:00:00,148.64,148.85,147.97,148.53,4524.0,147.6127,147.8212,146.9473,147.5034,4524.0
2024-10-02 10:30:00,148.42,148.87,147.98,148.37,8051.0,147.3942,147.8411,146.9572,147.3445,8051.0
2024-10-02 11:00:00,148.66,149.03,148.47,148.88,5347.0,147.6325,148.0,147.4438,147.851,5347.0
2024-10-02 11:30:00,149.08,149.33,148.73,148.84,3295.0,148.0496,148.2979,147.702,147.8113,3295.0
2024-10-02 12:00:00,148.66,149.18,148.66,149.18,6935.0,147.6325,148.1489,147.6325,148.1489,6935.0
2024-10-02 12:30:00,149.08,149.08,148.87,148.94,4757.0,148.0496,148.0496,147.8411,147.9106,4757.0
2024-10-02 13:00:00,148.94,148.99,148.78,148.97,4525.0,147.9106,147.9602,147.7517,147.9404,4525.0
2024-10-02 13:30:00,148.85,149.13,148.79,148.83,51366.0,147.8212,148.0993,147.7616,147.8013,51366.0
2024-10-02 14:00:00,148.72,148.81,148.23,148.38,20953.0,147.6921,147.7815,147.2055,147.3545,20953.0
2024-10-02 14:30:00,148.47,148.5,148.19,148.39,1060.0,147.4438,147.4736,147.1658,147.3644,1060.0
2024-10-02 15:00:00,148.47,148.5,148.32,148.39,3512.0,147.4438,147.4736,147.2949,147.3644,3512.0
2024-10-02 15:30:00,148.39,148.4,147.99,148.04,40319.0,147.3644,147.3743,146.9672,147.0168,40319.0
2024-10-03 09:30:00,147.5,147.91,145.42,146.29,21465.0,146.4805,146.8877,144.4149,145.2789,21465.0
2024-10-03 10:00:00,146.38,147.43,146.28,146.72,9090.0,145.3683,146.411,145.269,145.7059,9090.0
2024-10-03 10:30:00,146.5,147.03,146.14,146.41,22266.0,145.4874,146.0138,145.1299,145.3981,22266.0
2024-10-03 11:00:00,146.41,146.81,146.2,146.79,18624.0,145.3981,145.7953,145.1895,145.7754,18624.0
2024-10-03 11:30:00,146.77,147.14,146.73,147.14,5505.0,145.7556,146.123,145.7159,146.123,5505.0
2024-10-03 12:00:00,146.85,147.38,146.85,147.01,5085.0,145.835,146.3614,145.835,145.9939,5085.0
2024-10-03 12:30:00,147.1,147.1,146.15,146.42,6227.0,146.0833,146.0833,145.1399,145.408,6227.0
2024-10-03 13:00:00,146.43,146.71,146.36,146.44,20499.0,145.4179,145.696,145.3484,145.4279,20499.0
2024-10-03 13:30:00,146.44,146.7,146.34,146.55,16124.0,145.4279,145.6861,145.3286,145.5371,16124.0
2024-10-03 14:00:00,146.51,146.83,146.5,146.59,12145.0,145.4974,145.8152,145.4874,145.5768,12145.0
2024-10-03 14:30:00,146.58,146.8,146.43,146.5,13548.0,145.5669,145.7854,145.4179,145.4874,13548.0
2024-10-03 15:00:00,146.5,146.59,146.24,146.4,13264.0,145.4874,145.5768,145.2292,145.3881,13264.0
2024-10-03 15:30:00,146.37,146.58,145.8,146.53,60046.0,145.3583,145.5669,144.7923,145.5172,60046.0
2024-10-04 09:30:00,149.18,149.18,147.92,148.44,8258.0,148.1489,148.1489,146.8976,147.414,8258.0
2024-10-04 10:00:00,148.26,149.1,147.72,147.72,4211.0,147.2353,148.0695,146.699,146.699,4211.0
2024-10-04 10:30:00,147.87,148.42,147.19,147.71,7451.0,146.848,147.3942,146.1727,146.6891,7451.0
2024-10-04 11:00:00,147.75,147.82,146.8,146.89,4227.0,146.7288,146.7983,145.7854,145.8748,4227.0
2024-10-04 11:30:00,146.8,147.59,146.5,147.59,5241.0,145.7854,146.5699,145.4874,146.5699,5241.0
2024-10-04 12:00:00,147.59,147.6,147.07,147.08,2061.0,146.5699,146.5798,146.0535,146.0634,2061.0
2024-10-04 12:30:00,147.08,147.82,146.93,147.82,7000.0,146.0634,146.7983,145.9145,146.7983,7000.0
2024-10-04 13:00:00,147.72,147.73,147.34,147.34,3679.0,146.699,146.7089,146.3216,146.3216,3679.0
2024-10-04 13:30:00,147.37,147.46,146.92,146.92,4214.0,146.3514,146.4408,145.9045,145.9045,4214.0
2024-10-04 14:00:00,147.05,147.36,146.99,147.17,5268.0,146.0336,146.3415,145.9741,146.1528,5268.0
2024-10-04 14:30:00,147.3,147.72,147.3,147.62,3183.0,146.2819,146.699,146.2819,146.5997,3183.0
2024-10-04 15:00:00,147.52,147.91,147.43,147.91,4306.0,146.5004,146.8877,146.411,146.8877,4306.0
2024-10-04 15:30:00,147.83,148.44,147.82,148.23,14766.0,146.8083,147.414,146.7983,147.2055,14766.0
2024-10-07 09:30:00,148.01,148.01,147.19,147.91,8163.0,146.987,146.987,146.1727,146.8877,8163.0
2024-10-07 10:00:00,148.22,149.32,148.22,148.94,6859.0,147.1956,148.288,147.1956,147.9106,6859.0
2024-10-07 10:30:00,148.59,149.15,148.47,148.98,2955.0,147.563,148.1191,147.4438,147.9503,2955.0
2024-10-07 11:00:00,148.91,149.59,148.91,149.41,1647.0,147.8808,148.5561,147.8808,148.3773,1647.0
2024-10-07 11:30:00,149.4,149.4,149.1,149.11,800.0,148.3674,148.3674,148.0695,148.0794,800.0
2024-10-07 12:00:00,149.13,149.38,148.98,149.38,22399.0,148.0993,148.3475,147.9503,148.3475,22399.0
2024-10-07 12:30:00,149.36,149.36,149.21,149.33,865.0,148.3277,148.3277,148.1787,148.2979,865.0
2024-10-07 13:00:00,149.43,149.43,149.12,149.43,2652.0,148.3972,148.3972,148.0893,148.3972,2652.0
2024-10-07 13:30:00,149.43,149.45,148.97,149.01,3900.0,148.3972,148.4171,147.9404,147.9801,3900.0
2024-10-07 14:00:00,148.8,148.94,148.71,148.87,11320.0,147.7716,147.9106,147.6822,147.8411,11320.0
2024-10-07 14:30:00,148.74,148.74,147.69,148.19,3758.0,147.712,147.712,146.6692,147.1658,3758.0
2024-10-07 15:00:00,148.3,148.66,148.14,148.5,2174.0,147.275,147.6325,147.1161,147.4736,2174.0
2024-10-07 15:30:00,148.42,149.23,148.29,148.98,18099.0,147.3942,148.1986,147.2651,147.9503,18099.0
2024-10-08 09:30:00,149.59,149.59,148.27,148.28,2126.0,148.5561,148.5561,147.2452,147.2551,2126.0
2024-10-08 10:00:00,148.66,148.91,147.75,147.75,14642.0,147.6325,147.8808,146.7288,146.7288,14642.0
2024-10-08 10:30:00,147.78,148.51,147.59,148.01,4108.0,146.7586,147.4836,146.5699,146.987,4108.0
2024-10-08 11:00:00,147.95,148.21,147.85,148.19,7100.0,146.9274,147.1856,146.8281,147.1658,7100.0
2024-10-08 11:30:00,148.42,148.68,148.37,148.65,3654.0,147.3942,147.6524,147.3445,147.6226,3654.0
2024-10-08 12:00:00,148.73,148.92,148.62,148.92,4632.0,147.702,147.8907,147.5928,147.8907,4632.0
2024-10-08 12:30:00,148.89,149.05,148.73,148.73,4487.0,147.8609,148.0198,147.702,147.702,4487.0
2024-10-08 13:00:00,148.73,148.74,148.16,148.38,39750.0,147.702,147.712,147.136,147.3545,39750.0
2024-10-08 13:30:00,148.51,148.61,148.23,148.51,5221.0,147.4836,147.5829,147.2055,147.4836,5221.0
2024-10-08 14:00:00,148.67,148.68,148.47,148.47,1300.0,147.6425,147.6524,147.4438,147.4438,1300.0
2024-10-08 14:30:00,148.51,148.91,148.49,148.64,5259.0,147.4836,147.8808,147.4637,147.6127,5259.0
2024-10-08 15:00:00,148.48,148.51,148.08,148.13,28773.0,147.4538,147.4836,147.0565,147.1062,28773.0
2024-10-08 15:30:00,148.15,148.46,147.9,148.12,19513.0,147.126,147.4339,146.8778,147.0963,19513.0
2024-10-09 09:30:00,149.02,149.98,148.11,149.81,17147.0,147.99,148.9434,147.0863,148.7746,17147.0
2024-10-09 10:00:00,149.84,150.08,149.4,149.56,13006.0,148.8044,149.0427,148.3674,148.5263,13006.0
2024-10-09 10:30:00,149.47,150.16,149.16,150.06,13834.0,148.4369,149.1222,148.1291,149.0228,13834.0
2024-10-09 11:00:00,150.22,151.1,150.17,151.0,7821.0,149.1817,150.0557,149.1321,149.9563,7821.0
2024-10-09 11:30:00,151.13,151.49,151.12,151.21,2703.0,150.0854,150.443,150.0755,150.1649,2703.0
2024-10-09 12:00:00,151.28,151.29,151.1,151.23,5318.0,150.2344,150.2443,150.0557,150.1848,5318.0
2024-10-09 12:30:00,151.35,151.41,150.96,151.02,5564.0,150.3039,150.3635,149.9166,149.9762,5564.0
2024-10-09 13:00:00,150.89,151.18,150.77,151.08,6652.0,149.8471,150.1351,149.7279,150.0358,6652.0
2024-10-09 13:30:00,150.99,151.18,150.65,150.75,6232.0,149.9464,150.1351,149.6088,149.7081,6232.0
2024-10-09 14:00:00,150.7,150.91,150.56,150.65,7103.0,149.6584,149.867,149.5194,149.6088,7103.0
2024-10-09 14:30:00,150.75,150.79,150.61,150.62,7737.0,149.7081,149.7478,149.569,149.579,7737.0
2024-10-09 15:00:00,150.63,150.98,150.56,150.86,7729.0,149.5889,149.9365,149.5194,149.8173,7729.0
2024-10-09 15:30:00,150.89,151.98,150.82,151.94,50220.0,149.8471,150.9296,149.7776,150.8898,50220.0
2024-10-10 09:30:00,150.17,151.39,148.51,149.59,10476.0,149.1321,150.3437,147.4836,148.5561,10476.0
2024-10-10 10:00:00,149.65,150.24,149.54,149.75,7695.0,148.6157,149.2016,148.5064,148.715,7695.0
2024-10-10 10:30:00,149.74,149.93,149.63,149.77,4112.0,148.7051,148.8937,148.5958,148.7348,4112.0
2024-10-10 11:00:00,149.81,150.29,149.74,150.28,2450.0,148.7746,149.2513,148.7051,149.2413,2450.0
2024-10-10 11:30:00,150.24,150.42,150.06,150.06,2300.0,149.2016,149.3804,149.0228,149.0228,2300.0
2024-10-10 12:00:00,150.06,150.07,149.73,149.87,17765.0,149.0228,149.0328,148.6951,148.8342,17765.0
2024-10-10 12:30:00,149.75,149.84,149.24,149.33,4796.0,148.715,148.8044,148.2085,148.2979,4796.0
2024-10-10 13:00:00,149.16,149.88,148.86,149.6,8055.0,148.1291,148.8441,147.8311,148.566,8055.0
2024-10-10 13:30:00,149.62,149.73,149.11,149.6,11437.0,148.5859,148.6951,148.0794,148.566,11437.0
2024-10-10 14:00:00,149.5,149.52,148.96,149.05,2478.0,148.4667,148.4866,147.9304,148.0198,2478.0
2024-10-10 14:30:00,149.16,149.29,149.05,149.08,4313.0,148.1291,148.2582,148.0198,148.0496,4313.0
2024-10-10 15:00:00,149.08,149.13,148.68,148.8,8169.0,148.0496,148.0993,147.6524,147.7716,8169.0
2024-10-10 15:30:00,148.84,149.66,148.78,148.96,61115.0,147.8113,148.6256,147.7517,147.9304,61115.0
2024-10-11 09:30:00,149.59,151.62,149.1,151.0,15038.0,148.5561,150.5721,148.0695,149.9563,15038.0
2024-10-11 10:00:00,150.87,152.2,150.86,152.19,2540.0,149.8272,151.1481,149.8173,151.1381,2540.0
2024-10-11 10:30:00,151.93,152.72,151.56,152.42,3691.0,150.8799,151.6645,150.5125,151.3665,3691.0
2024-10-11 11:00:00,152.6,152.66,152.56,152.56,710.0,151.5453,151.6049,151.5056,151.5056,710.0
2024-10-11 11:30:00,152.5,153.02,152.5,152.62,3128.0,151.446,151.9624,151.446,151.5651,3128.0
2024-10-11 12:00:00,152.42,152.42,151.81,151.86,2583.0,151.3665,151.3665,150.7607,150.8104,2583.0
2024-10-11 12:30:00,151.69,151.7,151.44,151.69,4019.0,150.6416,150.6515,150.3933,150.6416,4019.0
2024-10-11 13:00:00,151.69,151.81,151.35,151.81,5887.0,150.6416,150.7607,150.3039,150.7607,5887.0
2024-10-11 13:30:00,151.99,151.99,151.76,151.88,2028.0,150.9395,150.9395,150.7111,150.8303,2028.0
2024-10-11 14:00:00,151.96,151.97,151.57,151.57,4367.0,150.9097,150.9196,150.5224,150.5224,4367.0
2024-10-11 14:30:00,151.63,151.69,151.37,151.69,3892.0,150.582,150.6416,150.3238,150.6416,3892.0
2024-10-11 15:00:00,151.62,151.98,151.58,151.81,2897.0,150.5721,150.9296,150.5323,150.7607,2897.0
2024-10-11 15:30:00,151.73,152.31,151.73,152.1,23716.0,150.6813,151.2573,150.6813,151.0487,23716.0
2024-10-14 09:30:00,152.97,153.22,151.3,152.53,9199.0,151.9127,152.161,150.2543,151.4758,9199.0
2024-10-14 10:00:00,152.33,152.73,151.98,152.06,1865.0,151.2772,151.6744,150.9296,151.009,1865.0
2024-10-14 10:30:00,152.5,152.86,152.0,152.53,8257.0,151.446,151.8035,150.9494,151.4758,8257.0
2024-10-14 11:00:00,152.52,153.06,152.2,152.39,8434.0,151.4658,152.0021,151.1481,151.3367,8434.0
2024-10-14 11:30:00,152.35,153.09,152.35,152.88,6081.0,151.297,152.0319,151.297,151.8234,6081.0
2024-10-14 12:00:00,152.91,153.12,152.73,153.01,9701.0,151.8531,152.0617,151.6744,151.9525,9701.0
2024-10-14 12:30:00,153.02,153.22,152.89,153.19,5838.0,151.9624,152.161,151.8333,152.1312,5838.0
2024-10-14 13:00:00,153.12,153.76,153.11,153.36,7765.0,152.0617,152.6973,152.0518,152.3,7765.0
2024-10-14 13:30:00,153.28,153.39,153.19,153.33,4509.0,152.2206,152.3298,152.1312,152.2702,4509.0
2024-10-14 14:00:00,153.17,153.62,153.17,153.52,8976.0,152.1113,152.5582,152.1113,152.4589,8976.0
2024-10-14 14:30:00,153.52,153.58,153.24,153.35,8682.0,152.4589,152.5185,152.1809,152.2901,8682.0
2024-10-14 15:00:00,153.29,153.49,153.17,153.48,12654.0,152.2305,152.4291,152.1113,152.4192,12654.0
2024-10-14 15:30:00,153.34,153.58,152.95,153.58,69787.0,152.2802,152.5185,151.8929,152.5185,69787.0
2024-10-15 09:30:00,153.83,153.99,152.39,152.48,10504.0,152.7668,152.9257,151.3367,151.4261,10504.0
2024-10-15 10:00:00,152.44,153.29,152.4,153.09,5670.0,151.3864,152.2305,151.3467,152.0319,5670.0
2024-10-15 10:30:00,152.81,152.86,151.86,152.41,37662.0,151.7538,151.8035,150.8104,151.3566,37662.0
2024-10-15 11:00:00,152.28,152.28,151.9,152.06,2291.0,151.2275,151.2275,150.8501,151.009,2291.0
2024-10-15 11:30:00,152.05,152.17,151.89,151.94,9312.0,150.9991,151.1183,150.8402,150.8898,9312.0
2024-10-15 12:00:00,151.89,152.83,151.88,152.83,43657.0,150.8402,151.7737,150.8303,151.7737,43657.0
2024-10-15 12:30:00,152.73,152.73,152.27,152.27,4643.0,151.6744,151.6744,151.2176,151.2176,4643.0
2024-10-15 13:00:00,152.25,152.45,152.0,152.3,11522.0,151.1977,151.3963,150.9494,151.2474,11522.0
2024-10-15 13:30:00,152.3,152.3,152.08,152.14,1072.0,151.2474,151.2474,151.0289,151.0885,1072.0
2024-10-15 14:00:00,152.02,152.4,152.01,152.19,7714.0,150.9693,151.3467,150.9594,151.1381,7714.0
2024-10-15 14:30:00,152.27,152.41,152.18,152.2,10657.0,151.2176,151.3566,151.1282,151.1481,10657.0
2024-10-15 15:00:00,152.21,152.65,151.92,151.93,26411.0,151.158,151.5949,150.87,150.8799,26411.0
2024-10-15 15:30:00,152.01,152.09,151.21,151.26,64181.0,150.9594,151.0388,150.1649,150.2145,64181.0
2024-10-16 09:30:00,152.69,152.74,151.3,152.5,15651.0,151.6347,151.6843,150.2543,151.446,15651.0
2024-10-16 10:00:00,152.5,153.15,152.1,152.16,6225.0,151.446,152.0915,151.0487,151.1083,6225.0
2024-10-16 10:30:00,152.17,152.55,151.4,152.16,11409.0,151.1183,151.4956,150.3536,151.1083,11409.0
2024-10-16 11:00:00,152.03,152.03,151.33,151.99,9631.0,150.9792,150.9792,150.2841,150.9395,9631.0
2024-10-16 11:30:00,151.97,152.03,151.68,151.83,4781.0,150.9196,150.9792,150.6316,150.7806,4781.0
2024-10-16 12:00:00,151.88,152.14,151.87,152.03,5947.0,150.8303,151.0885,150.8203,150.9792,5947.0
2024-10-16 12:30:00,152.05,152.29,151.75,151.97,7595.0,150.9991,151.2374,150.7012,150.9196,7595.0
2024-10-16 13:00:00,152.02,152.1,151.54,151.79,7831.0,150.9693,151.0487,150.4926,150.7409,7831.0
2024-10-16 13:30:00,151.78,152.0,151.7,151.87,4056.0,150.731,150.9494,150.6515,150.8203,4056.0
2024-10-16 14:00:00,151.89,152.1,151.8,151.96,4212.0,150.8402,151.0487,150.7508,150.9097,4212.0
2024-10-16 14:30:00,151.91,151.92,151.52,151.55,10723.0,150.8601,150.87,150.4728,150.5025,10723.0
2024-10-16 15:00:00,151.47,151.54,150.77,150.91,17306.0,150.4231,150.4926,149.7279,149.867,17306.0
2024-10-16 15:30:00,150.91,151.05,150.2,150.37,100590.0,149.867,150.006,149.1619,149.3307,100590.0
2024-10-17 09:30:00,151.24,151.59,150.3,150.91,10419.0,150.1947,150.5423,149.2612,149.867,10419.0
2024-10-17 10:00:00,150.92,150.92,149.75,149.97,23992.0,149.8769,149.8769,148.715,148.9335,23992.0
2024-10-17 10:30:00,149.87,150.28,149.74,149.84,17324.0,148.8342,149.2413,148.7051,148.8044,17324.0
2024-10-17 11:00:00,149.75,150.0,149.54,149.69,17743.0,148.715,148.9633,148.5064,148.6554,17743.0
2024-10-17 11:30:00,149.71,149.75,149.29,149.49,4970.0,148.6753,148.715,148.2582,148.4568,4970.0
2024-10-17 12:00:00,149.35,149.72,149.34,149.61,11547.0,148.3178,148.6852,148.3078,148.576,11547.0
2024-10-17 12:30:00,149.57,150.07,149.57,150.01,4625.0,148.5362,149.0328,148.5362,148.9732,4625.0
2024-10-17 13:00:00,149.98,150.1,149.78,149.87,4913.0,148.9434,149.0626,148.7448,148.8342,4913.0
2024-10-17 13:30:00,149.89,150.19,149.82,150.06,11814.0,148.854,149.1519,148.7845,149.0228,11814.0
2024-10-17 14:00:00,150.03,150.03,149.81,149.82,15497.0,148.9931,148.9931,148.7746,148.7845,15497.0
2024-10-17 14:30:00,149.77,149.91,149.36,149.4,15808.0,148.7348,148.8739,148.3277,148.3674,15808.0
2024-10-17 15:00:00,149.55,150.17,149.53,150.01,27380.0,148.5164,149.1321,148.4965,148.9732,27380.0
2024-10-17 15:30:00,150.06,150.33,149.72,149.96,98833.0,149.0228,149.291,148.6852,148.9235,98833.0
2024-10-18 09:30:00,150.6,151.86,150.01,150.2,13982.0,149.5591,150.8104,148.9732,149.1619,13982.0
2024-10-18 10:00:00,150.18,151.21,149.86,150.0,8320.0,149.142,150.1649,148.8242,148.9633,8320.0
2024-10-18 10:30:00,150.01,150.1,149.32,149.52,12126.0,148.9732,149.0626,148.288,148.4866,12126.0
2024-10-18 11:00:00,149.52,149.6,149.33,149.37,4228.0,148.4866,148.566,148.2979,148.3376,4228.0
2024-10-18 11:30:00,149.47,149.65,149.24,149.43,3130.0,148.4369,148.6157,148.2085,148.3972,3130.0
2024-10-18 12:00:00,149.42,149.6,149.26,149.58,7657.0,148.3873,148.566,148.2284,148.5462,7657.0
2024-10-18 12:30:00,149.45,149.58,149.25,149.25,36503.0,148.4171,148.5462,148.2184,148.2184,36503.0
2024-10-18 13:00:00,149.33,149.68,149.27,149.68,33733.0,148.2979,148.6455,148.2383,148.6455,33733.0
2024-10-18 13:30:00,149.46,149.63,149.45,149.54,5131.0,148.427,148.5958,148.4171,148.5064,5131.0
2024-10-18 14:00:00,149.51,149.58,149.33,149.56,4877.0,148.4766,148.5462,148.2979,148.5263,4877.0
2024-10-18 14:30:00,149.48,149.52,149.11,149.2,13639.0,148.4469,148.4866,148.0794,148.1688,13639.0
2024-10-18 15:00:00,149.11,149.18,148.97,149.15,8280.0,148.0794,148.1489,147.9404,148.1191,8280.0
2024-10-18 15:30:00,149.11,149.33,149.01,149.28,88778.0,148.0794,148.2979,147.9801,148.2482,88778.0
2024-10-21 09:30:00,149.0,149.09,148.23,148.65,16173.0,147.9702,148.0595,147.2055,147.6226,16173.0
2024-10-21 10:00:00,148.33,149.0,147.91,148.26,23471.0,147.3048,147.9702,146.8877,147.2353,23471.0
2024-10-21 10:30:00,148.33,148.87,148.32,148.62,4988.0,147.3048,147.8411,147.2949,147.5928,4988.0
2024-10-21 11:00:00,148.3,148.3,147.74,147.98,7226.0,147.275,147.275,146.7189,146.9572,7226.0
2024-10-21 11:30:00,148.02,148.19,147.91,148.13,7843.0,146.9969,147.1658,146.8877,147.1062,7843.0
2024-10-21 12:00:00,148.1,148.13,147.66,147.74,5042.0,147.0764,147.1062,146.6394,146.7189,5042.0
2024-10-21 12:30:00,147.65,147.84,147.56,147.64,9067.0,146.6295,146.8182,146.5401,146.6196,9067.0
2024-10-21 13:00:00,147.89,148.16,147.83,147.92,10971.0,146.8678,147.136,146.8083,146.8976,10971.0
2024-10-21 13:30:00,147.91,147.98,147.72,147.86,6426.0,146.8877,146.9572,146.699,146.838,6426.0
2024-10-21 14:00:00,147.86,147.98,147.25,147.46,6999.0,146.838,146.9572,146.2323,146.4408,6999.0
2024-10-21 14:30:00,147.45,147.45,147.16,147.23,5788.0,146.4309,146.4309,146.1429,146.2124,5788.0
2024-10-21 15:00:00,147.35,147.57,147.15,147.39,16807.0,146.3316,146.5501,146.133,146.3713,16807.0
2024-10-21 15:30:00,147.39,147.74,147.1,147.67,54570.0,146.3713,146.7189,146.0833,146.6494,54570.0
2024-10-22 09:30:00,146.42,147.04,146.2,146.21,5944.0,145.408,146.0237,145.1895,145.1995,5944.0
2024-10-22 10:00:00,145.69,145.8,145.19,145.8,5409.0,144.683,144.7923,144.1865,144.7923,5409.0
2024-10-22 10:30:00,145.69,146.74,145.67,146.47,1612.0,144.683,145.7258,144.6632,145.4577,1612.0
2024-10-22 11:00:00,146.67,147.01,146.49,146.55,3067.0,145.6563,145.9939,145.4775,145.5371,3067.0
2024-10-22 11:30:00,146.81,146.81,146.44,146.44,728.0,145.7953,145.7953,145.4279,145.4279,728.0
2024-10-22 12:00:00,146.36,146.43,145.79,146.02,23608.0,145.3484,145.4179,144.7824,145.0108,23608.0
2024-10-22 12:30:00,146.16,146.22,145.96,146.01,15908.0,145.1498,145.2094,144.9512,145.0008,15908.0
2024-10-22 13:00:00,146.05,146.28,145.98,146.28,6953.0,145.0406,145.269,144.971,145.269,6953.0
2024-10-22 13:30:00,146.28,146.55,146.19,146.3,5316.0,145.269,145.5371,145.1796,145.2888,5316.0
2024-10-22 14:00:00,146.27,146.27,145.92,146.06,3686.0,145.259,145.259,144.9115,145.0505,3686.0
2024-10-22 14:30:00,146.08,146.08,145.81,145.83,6752.0,145.0704,145.0704,144.8022,144.8221,6752.0
2024-10-22 15:00:00,145.81,146.14,145.77,145.99,10560.0,144.8022,145.1299,144.7625,144.981,10560.0
2024-10-22 15:30:00,145.99,145.99,145.35,145.38,38644.0,144.981,144.981,144.3454,144.3752,38644.0
2024-10-23 09:30:00,145.1,145.32,144.01,145.13,6250.0,144.0971,144.3156,143.0147,144.1269,6250.0
2024-10-23 10:00:00,144.76,145.37,144.71,144.92,4299.0,143.7595,144.3653,143.7098,143.9184,4299.0
2024-10-23 10:30:00,144.97,145.2,144.88,145.18,8086.0,143.968,144.1964,143.8786,144.1766,8086.0
2024-10-23 11:00:00,144.9,145.05,144.59,144.6,2820.0,143.8985,144.0475,143.5907,143.6006,2820.0
2024-10-23 11:30:00,144.58,145.16,144.51,145.16,6493.0,143.5807,144.1567,143.5112,144.1567,6493.0
2024-10-23 12:00:00,145.42,145.57,145.2,145.2,7304.0,144.4149,144.5639,144.1964,144.1964,7304.0
2024-10-23 12:30:00,145.07,145.35,144.97,145.21,5834.0,144.0673,144.3454,143.968,144.2064,5834.0
2024-10-23 13:00:00,145.21,145.31,144.39,144.39,7776.0,144.2064,144.3057,143.392,143.392,7776.0
2024-10-23 13:30:00,144.39,144.39,144.05,144.05,12377.0,143.392,143.392,143.0544,143.0544,12377.0
2024-10-23 14:00:00,143.96,143.96,143.32,143.59,5637.0,142.965,142.965,142.3294,142.5976,5637.0
2024-10-23 14:30:00,143.7,144.37,143.7,144.21,2467.0,142.7068,143.3722,142.7068,143.2133,2467.0
2024-10-23 15:00:00,144.1,144.62,144.09,144.59,5480.0,143.104,143.6204,143.0941,143.5907,5480.0
2024-10-23 15:30:00,144.64,144.78,144.26,144.48,57493.0,143.6403,143.7793,143.2629,143.4814,57493.0
2024-10-24 09:30:00,144.83,144.87,141.65,144.75,7171.0,143.829,143.8687,140.671,143.7495,7171.0
2024-10-24 10:00:00,144.55,144.65,143.46,143.95,10074.0,143.5509,143.6502,142.4685,142.9551,10074.0
2024-10-24 10:30:00,143.95,144.35,143.12,143.59,9710.0,142.9551,143.3523,142.1308,142.5976,9710.0
2024-10-24 11:00:00,143.69,143.75,143.25,143.35,4568.0,142.6969,142.7565,142.2599,142.3592,4568.0
2024-10-24 11:30:00,143.34,143.58,143.1,143.44,3571.0,142.3493,142.5876,142.1109,142.4486,3571.0
2024-10-24 12:00:00,143.26,143.36,142.75,143.36,4801.0,142.2698,142.3692,141.7634,142.3692,4801.0
2024-10-24 12:30:00,143.5,143.69,143.5,143.58,942.0,142.5082,142.6969,142.5082,142.5876,942.0
2024-10-24 13:00:00,143.69,143.95,143.54,143.85,3878.0,142.6969,142.9551,142.5479,142.8558,3878.0
2024-10-24 13:30:00,143.96,144.14,143.61,143.67,2319.0,142.965,143.1438,142.6174,142.677,2319.0
2024-10-24 14:00:00,143.5,143.65,143.33,143.54,1200.0,142.5082,142.6571,142.3394,142.5479,1200.0
2024-10-24 14:30:00,143.36,143.6,143.29,143.59,1603.0,142.3692,142.6075,142.2996,142.5976,1603.0
2024-10-24 15:00:00,143.54,143.86,143.48,143.69,4655.0,142.5479,142.8657,142.4883,142.6969,4655.0
2024-10-24 15:30:00,143.84,143.96,143.36,143.46,30783.0,142.8458,142.965,142.3692,142.4685,30783.0
2024-10-25 09:30:00,144.41,144.75,143.58,144.31,3995.0,143.4119,143.7495,142.5876,143.3126,3995.0
2024-10-25 10:00:00,144.46,145.18,144.46,145.06,6657.0,143.4615,144.1766,143.4615,144.0574,6657.0
2024-10-25 10:30:00,144.96,145.08,144.47,144.5,4587.0,143.9581,144.0773,143.4715,143.5013,4587.0
2024-10-25 11:00:00,144.44,144.53,143.72,143.72,2159.0,143.4417,143.5311,142.7267,142.7267,2159.0
2024-10-25 11:30:00,143.79,144.19,143.71,144.18,2253.0,142.7962,143.1934,142.7167,143.1835,2253.0
2024-10-25 12:00:00,144.18,144.19,143.9,144.17,2903.0,143.1835,143.1934,142.9054,143.1736,2903.0
2024-10-25 12:30:00,144.26,144.26,143.93,144.06,3231.0,143.2629,143.2629,142.9352,143.0643,3231.0
2024-10-25 13:00:00,143.94,143.97,143.53,143.73,2649.0,142.9451,142.9749,142.538,142.7366,2649.0
2024-10-25 13:30:00,143.7,143.72,143.01,143.21,4270.0,142.7068,142.7267,142.0216,142.2202,4270.0
2024-10-25 14:00:00,143.14,143.58,142.98,143.53,5847.0,142.1507,142.5876,141.9918,142.538,5847.0
2024-10-25 14:30:00,143.48,143.64,143.4,143.46,11050.0,142.4883,142.6472,142.4089,142.4685,11050.0
2024-10-25 15:00:00,143.47,143.58,143.19,143.4,10104.0,142.4784,142.5876,142.2003,142.4089,10104.0
2024-10-25 15:30:00,143.4,143.8,143.22,143.76,35449.0,142.4089,142.8061,142.2301,142.7664,35449.0
2024-10-28 09:30:00,145.09,145.48,144.09,144.97,8664.0,144.0872,144.4745,143.0941,143.968,8664.0
2024-10-28 10:00:00,145.05,145.4,144.82,145.4,30661.0,144.0475,144.3951,143.8191,144.3951,30661.0
2024-10-28 10:30:00,145.4,145.4,144.83,144.91,10822.0,144.3951,144.3951,143.829,143.9084,10822.0
2024-10-28 11:00:00,144.88,145.23,144.88,145.0,37223.0,143.8786,144.2262,143.8786,143.9978,37223.0
2024-10-28 11:30:00,145.11,145.26,144.64,144.77,100337.0,144.1071,144.256,143.6403,143.7694,100337.0
2024-10-28 12:00:00,144.71,145.05,144.71,144.91,29280.0,143.7098,144.0475,143.7098,143.9084,29280.0
2024-10-28 12:30:00,144.94,145.01,144.61,144.8,10149.0,143.9382,144.0077,143.6105,143.7992,10149.0
2024-10-28 13:00:00,144.78,144.98,144.62,144.95,5564.0,143.7793,143.978,143.6204,143.9482,5564.0
2024-10-28 13:30:00,144.93,145.34,144.81,144.81,29224.0,143.9283,144.3355,143.8091,143.8091,29224.0
2024-10-28 14:00:00,144.8,144.8,144.4,144.42,30853.0,143.7992,143.7992,143.402,143.4218,30853.0
2024-10-28 14:30:00,144.4,144.68,144.39,144.42,53288.0,143.402,143.68,143.392,143.4218,53288.0
2024-10-28 15:00:00,144.41,145.22,144.35,145.09,39829.0,143.4119,144.2163,143.3523,144.0872,39829.0
2024-10-28 15:30:00,145.05,145.26,144.47,144.52,135854.0,144.0475,144.256,143.4715,143.5211,135854.0
2024-10-29 09:30:00,145.89,148.93,143.9,144.98,33713.0,144.8817,147.9007,142.9054,143.978,33713.0
2024-10-29 10:00:00,144.59,145.52,143.88,144.42,115065.0,143.5907,144.5142,142.8856,143.4218,115065.0
2024-10-29 10:30:00,144.33,145.21,143.5,144.75,81913.0,143.3324,144.2064,142.5082,143.7495,81913.0
2024-10-29 11:00:00,144.64,145.51,144.32,144.75,15940.0,143.6403,144.5043,143.3225,143.7495,15940.0
2024-10-29 11:30:00,144.81,144.82,143.09,143.25,15667.0,143.8091,143.8191,142.101,142.2599,15667.0
2024-10-29 12:00:00,143.46,143.98,143.12,143.25,21154.0,142.4685,142.9849,142.1308,142.2599,21154.0
2024-10-29 12:30:00,143.27,143.29,142.76,143.1,20449.0,142.2798,142.2996,141.7733,142.1109,20449.0
2024-10-29 13:00:00,143.1,143.34,142.98,143.05,33599.0,142.1109,142.3493,141.9918,142.0613,33599.0
2024-10-29 13:30:00,143.06,143.65,143.06,143.39,32364.0,142.0712,142.6571,142.0712,142.3989,32364.0
2024-10-29 14:00:00,143.33,143.64,143.1,143.37,54150.0,142.3394,142.6472,142.1109,142.3791,54150.0
2024-10-29 14:30:00,143.37,145.55,143.36,145.22,32266.0,142.3791,144.544,142.3692,144.2163,32266.0
2024-10-29 15:00:00,145.41,145.82,145.11,145.41,27037.0,144.405,144.8121,144.1071,144.405,27037.0
2024-10-29 15:30:00,145.41,146.16,145.35,145.98,91180.0,144.405,145.1498,144.3454,144.971,91180.0
2024-10-30 09:30:00,144.42,146.5,144.0,145.86,27086.0,143.4218,145.4874,143.0047,144.8519,27086.0
2024-10-30 10:00:00,145.86,146.37,144.88,144.97,10623.0,144.8519,145.3583,143.8786,143.968,10623.0
2024-10-30 10:30:00,145.07,145.16,144.69,144.91,15843.0,144.0673,144.1567,143.69,143.9084,15843.0
2024-10-30 11:00:00,144.78,144.85,144.16,144.75,9889.0,143.7793,143.8489,143.1636,143.7495,9889.0
2024-10-30 11:30:00,144.76,145.18,144.62,144.91,9133.0,143.7595,144.1766,143.6204,143.9084,9133.0
2024-10-30 12:00:00,144.92,144.92,144.04,144.06,13882.0,143.9184,143.9184,143.0445,143.0643,13882.0
2024-10-30 12:30:00,144.07,144.44,144.07,144.25,9595.0,143.0742,143.4417,143.0742,143.253,9595.0
2024-10-30 13:00:00,144.25,144.58,144.0,144.08,62162.0,143.253,143.5807,143.0047,143.0842,62162.0
2024-10-30 13:30:00,144.19,144.89,144.19,144.88,15280.0,143.1934,143.8886,143.1934,143.8786,15280.0
2024-10-30 14:00:00,144.99,145.21,144.77,144.84,11936.0,143.9879,144.2064,143.7694,143.8389,11936.0
2024-10-30 14:30:00,144.78,145.73,144.76,145.5,25643.0,143.7793,144.7228,143.7595,144.4944,25643.0
2024-10-30 15:00:00,145.47,145.65,145.07,145.28,22187.0,144.4646,144.6433,144.0673,144.2759,22187.0
2024-10-30 15:30:00,145.28,145.49,144.72,144.85,74777.0,144.2759,144.4844,143.7198,143.8489,74777.0
2024-10-31 09:30:00,143.55,145.03,143.55,144.66,35819.0,142.5578,144.0276,142.5578,143.6602,35819.0
2024-10-31 10:00:00,144.3,144.37,143.25,143.5,35458.0,143.3027,143.3722,142.2599,142.5082,35458.0
2024-10-31 10:30:00,143.5,143.66,142.57,142.83,17951.0,142.5082,142.6671,141.5846,141.8428,17951.0
2024-10-31 11:00:00,142.72,142.84,142.38,142.5,9579.0,141.7336,141.8527,141.3959,141.5151,9579.0
2024-10-31 11:30:00,142.52,142.69,142.32,142.45,4090.0,141.535,141.7038,141.3363,141.4654,4090.0
2024-10-31 12:00:00,142.51,142.55,142.24,142.32,17887.0,141.525,141.5647,141.2569,141.3363,17887.0
2024-10-31 12:30:00,142.32,142.57,142.04,142.18,20137.0,141.3363,141.5846,141.0583,141.1973,20137.0
2024-10-31 13:00:00,142.27,142.56,141.78,141.88,22701.0,141.2867,141.5747,140.8001,140.8994,22701.0
2024-10-31 13:30:00,141.96,141.96,141.37,141.65,8004.0,140.9788,140.9788,140.3929,140.671,8004.0
2024-10-31 14:00:00,141.54,141.64,141.15,141.44,9120.0,140.5617,140.661,140.1744,140.4624,9120.0
2024-10-31 14:30:00,141.48,141.48,141.13,141.35,8842.0,140.5021,140.5021,140.1546,140.373,8842.0
2024-10-31 15:00:00,141.35,141.5,141.19,141.25,12687.0,140.373,140.522,140.2141,140.2737,12687.0
2024-10-31 15:30:00,141.27,141.27,140.05,140.17,104729.0,140.2936,140.2936,139.082,139.2012,104729.0
2024-11-01 09:30:00,140.52,141.86,140.52,141.24,12753.0,139.5488,140.8795,139.5488,140.2638,12753.0
2024-11-01 10:00:00,141.17,142.73,140.75,142.47,18170.0,140.1943,141.7435,139.7772,141.4853,18170.0
2024-11-01 10:30:00,142.7,142.7,141.97,142.13,5012.0,141.7137,141.7137,140.9888,141.1477,5012.0
2024-11-01 11:00:00,142.13,142.37,141.92,142.22,4822.0,141.1477,141.386,140.9391,141.237,4822.0
2024-11-01 11:30:00,142.35,142.35,141.66,141.8,6067.0,141.3661,141.3661,140.6809,140.8199,6067.0
2024-11-01 12:00:00,141.8,142.13,141.67,141.67,11255.0,140.8199,141.1477,140.6908,140.6908,11255.0
2024-11-01 12:30:00,141.77,141.85,141.27,141.42,14389.0,140.7901,140.8696,140.2936,140.4426,14389.0
2024-11-01 13:00:00,141.34,141.37,141.04,141.16,13880.0,140.3631,140.3929,140.0652,140.1844,13880.0
2024-11-01 13:30:00,141.19,141.2,140.61,140.61,13675.0,140.2141,140.2241,139.6382,139.6382,13675.0
2024-11-01 14:00:00,140.64,140.93,140.42,140.83,19115.0,139.668,139.9559,139.4495,139.8566,19115.0
2024-11-01 14:30:00,140.94,140.96,140.7,140.83,12680.0,139.9659,139.9857,139.7275,139.8566,12680.0
2024-11-01 15:00:00,140.8,140.8,140.34,140.47,24705.0,139.8268,139.8268,139.37,139.4991,24705.0
2024-11-01 15:30:00,140.37,140.94,140.25,140.49,62897.0,139.3998,139.9659,139.2806,139.519,62897.0
2024-11-04 09:30:00,139.94,141.36,139.94,141.03,7632.0,138.9728,140.383,138.9728,140.0553,7632.0
2024-11-04 10:00:00,141.02,142.18,140.94,141.7,8087.0,140.0453,141.1973,139.9659,140.7206,8087.0
2024-11-04 10:30:00,141.96,142.12,141.62,141.91,7080.0,140.9788,141.1377,140.6412,140.9292,7080.0
2024-11-04 11:00:00,141.92,141.92,141.41,141.42,5614.0,140.9391,140.9391,140.4326,140.4426,5614.0
2024-11-04 11:30:00,141.44,141.44,140.44,140.44,6711.0,140.4624,140.4624,139.4693,139.4693,6711.0
2024-11-04 12:00:00,140.46,140.89,140.39,140.84,3319.0,139.4892,139.9162,139.4197,139.8666,3319.0
2024-11-04 12:30:00,140.81,141.03,140.73,140.9,1735.0,139.8368,140.0553,139.7573,139.9262,1735.0
2024-11-04 13:00:00,140.93,140.98,140.4,140.97,2751.0,139.9559,140.0056,139.4296,139.9957,2751.0
2024-11-04 13:30:00,140.96,141.21,140.95,141.21,5551.0,139.9857,140.234,139.9758,140.234,5551.0
2024-11-04 14:00:00,141.19,141.62,141.19,141.22,3810.0,140.2141,140.6412,140.2141,140.2439,3810.0
2024-11-04 14:30:00,141.12,141.53,140.95,141.38,15745.0,140.1446,140.5518,139.9758,140.4028,15745.0
2024-11-04 15:00:00,141.23,141.44,140.98,141.24,11526.0,140.2539,140.4624,140.0056,140.2638,11526.0
2024-11-04 15:30:00,141.26,141.32,141.03,141.3,43867.0,140.2837,140.3433,140.0553,140.3234,43867.0
2024-11-05 09:30:00,141.17,143.26,141.17,143.03,15299.0,140.1943,142.2698,140.1943,142.0414,15299.0
2024-11-05 10:00:00,143.01,143.54,142.81,142.97,8872.0,142.0216,142.5479,141.823,141.9818,8872.0
2024-11-05 10:30:00,142.99,143.62,142.79,142.86,6249.0,142.0017,142.6274,141.8031,141.8726,6249.0
2024-11-05 11:00:00,142.73,143.14,142.63,142.99,7760.0,141.7435,142.1507,141.6442,142.0017,7760.0
2024-11-05 11:30:00,143.09,143.7,143.09,143.59,9903.0,142.101,142.7068,142.101,142.5976,9903.0
2024-11-05 12:00:00,143.49,143.78,143.3,143.75,8352.0,142.4983,142.7862,142.3096,142.7565,8352.0
2024-11-05 12:30:00,143.78,144.46,143.77,144.46,16052.0,142.7862,143.4615,142.7763,143.4615,16052.0
2024-11-05 13:00:00,144.46,144.46,144.17,144.31,6109.0,143.4615,143.4615,143.1736,143.3126,6109.0
2024-11-05 13:30:00,144.3,144.45,143.98,144.39,17556.0,143.3027,143.4516,142.9849,143.392,17556.0
2024-11-05 14:00:00,144.48,144.86,144.48,144.71,4692.0,143.4814,143.8588,143.4814,143.7098,4692.0
2024-11-05 14:30:00,144.79,144.8,144.16,144.16,5577.0,143.7893,143.7992,143.1636,143.1636,5577.0
2024-11-05 15:00:00,144.16,144.37,143.98,144.37,5822.0,143.1636,143.3722,142.9849,143.3722,5822.0
2024-11-05 15:30:00,144.43,145.03,144.31,145.01,37829.0,143.4318,144.0276,143.3126,144.0077,37829.0
2024-11-06 09:30:00,153.84,154.35,149.2,150.39,25022.0,152.7767,153.2832,148.1688,149.3506,25022.0
2024-11-06 10:00:00,150.03,152.0,150.03,152.0,20985.0,148.9931,150.9494,148.9931,150.9494,20985.0
2024-11-06 10:30:00,151.78,152.13,150.95,150.95,21792.0,150.731,151.0785,149.9067,149.9067,21792.0
2024-11-06 11:00:00,151.0,151.59,150.51,151.35,25250.0,149.9563,150.5423,149.4697,150.3039,25250.0
2024-11-06 11:30:00,151.35,151.75,151.14,151.75,15329.0,150.3039,150.7012,150.0954,150.7012,15329.0
2024-11-06 12:00:00,151.42,151.85,151.13,151.55,6367.0,150.3734,150.8005,150.0854,150.5025,6367.0
2024-11-06 12:30:00,151.21,151.66,151.07,151.66,26070.0,150.1649,150.6118,150.0259,150.6118,26070.0
2024-11-06 13:00:00,151.73,152.06,151.62,151.89,15026.0,150.6813,151.009,150.5721,150.8402,15026.0
2024-11-06 13:30:00,151.89,152.01,151.57,151.59,17345.0,150.8402,150.9594,150.5224,150.5423,17345.0
2024-11-06 14:00:00,151.59,152.46,151.55,151.77,10671.0,150.5423,151.4063,150.5025,150.721,10671.0
2024-11-06 14:30:00,151.85,151.85,151.06,151.25,16843.0,150.8005,150.8005,150.0159,150.2046,16843.0
2024-11-06 15:00:00,151.48,151.76,151.15,151.33,16587.0,150.433,150.7111,150.1053,150.2841,16587.0
2024-11-06 15:30:00,151.35,152.57,151.26,152.25,81287.0,150.3039,151.5155,150.2145,151.1977,81287.0
2024-11-07 09:30:00,151.66,152.0,150.8,151.66,6348.0,150.6118,150.9494,149.7577,150.6118,6348.0
2024-11-07 10:00:00,151.84,152.34,151.3,151.3,1828.0,150.7905,151.2871,150.2543,150.2543,1828.0
2024-11-07 10:30:00,151.94,152.94,151.83,152.74,5716.0,150.8898,151.8829,150.7806,151.6843,5716.0
2024-11-07 11:00:00,152.49,152.51,151.86,152.12,5000.0,151.436,151.4559,150.8104,151.0686,5000.0
2024-11-07 11:30:00,151.95,152.32,151.92,152.31,8228.0,150.8998,151.2672,150.87,151.2573,8228.0
2024-11-07 12:00:00,152.31,152.78,152.31,152.35,5301.0,151.2573,151.724,151.2573,151.297,5301.0
2024-11-07 12:30:00,152.62,153.26,152.43,152.89,9318.0,151.5651,152.2007,151.3765,151.8333,9318.0
2024-11-07 13:00:00,152.89,153.13,152.67,152.68,6376.0,151.8333,152.0716,151.6148,151.6247,6376.0
2024-11-07 13:30:00,152.58,152.58,152.22,152.51,4668.0,151.5254,151.5254,151.1679,151.4559,4668.0
2024-11-07 14:00:00,152.71,152.89,152.11,152.11,4809.0,151.6545,151.8333,151.0587,151.0587,4809.0
2024-11-07 14:30:00,152.33,152.48,151.79,152.35,4391.0,151.2772,151.4261,150.7409,151.297,4391.0
2024-11-07 15:00:00,152.26,152.59,151.98,152.3,8995.0,151.2076,151.5354,150.9296,151.2474,8995.0
2024-11-07 15:30:00,152.31,152.47,151.37,151.86,33386.0,151.2573,151.4162,150.3238,150.8104,33386.0
2024-11-08 09:30:00,151.86,153.2,151.75,152.85,9393.0,150.8104,152.1411,150.7012,151.7936,9393.0
2024-11-08 10:00:00,152.91,153.72,152.44,153.62,3026.0,151.8531,152.6575,151.3864,152.5582,3026.0
2024-11-08 10:30:00,153.65,154.07,153.49,153.91,3455.0,152.588,153.0051,152.4291,152.8462,3455.0
2024-11-08 11:00:00,153.8,153.9,153.36,153.36,4486.0,152.737,152.8363,152.3,152.3,4486.0
2024-11-08 11:30:00,153.28,153.28,152.8,152.97,10001.0,152.2206,152.2206,151.7439,151.9127,10001.0
2024-11-08 12:00:00,152.83,152.84,152.35,152.47,1953.0,151.7737,151.7836,151.297,151.4162,1953.0
2024-11-08 12:30:00,152.65,152.74,152.37,152.58,3615.0,151.5949,151.6843,151.3169,151.5254,3615.0
2024-11-08 13:00:00,152.55,152.78,152.34,152.78,2676.0,151.4956,151.724,151.2871,151.724,2676.0
2024-11-08 13:30:00,152.75,153.01,152.74,152.83,2363.0,151.6943,151.9525,151.6843,151.7737,2363.0
2024-11-08 14:00:00,152.91,153.54,152.88,153.33,4628.0,151.8531,152.4788,151.8234,152.2702,4628.0
2024-11-08 14:30:00,153.35,153.36,153.05,153.2,3455.0,152.2901,152.3,151.9922,152.1411,3455.0
2024-11-08 15:00:00,153.11,153.45,153.0,153.22,10198.0,152.0518,152.3894,151.9425,152.161,10198.0
2024-11-08 15:30:00,153.16,153.53,153.02,153.07,36191.0,152.1014,152.4689,151.9624,152.012,36191.0
2024-11-11 09:30:00,154.42,155.09,154.42,154.84,4282.0,153.3527,154.0181,153.3527,153.7698,4282.0
2024-11-11 10:00:00,154.1,154.1,153.31,153.76,804.0,153.0349,153.0349,152.2504,152.6973,804.0
2024-11-11 10:30:00,154.05,154.59,154.05,154.59,903.0,152.9853,153.5215,152.9853,153.5215,903.0
2024-11-11 11:00:00,154.86,155.0,154.25,154.44,4064.0,153.7897,153.9287,153.1839,153.3726,4064.0
2024-11-11 11:30:00,154.44,155.0,154.26,154.9,4170.0,153.3726,153.9287,153.1938,153.8294,4170.0
2024-11-11 12:00:00,154.9,155.31,154.76,155.04,9297.0,153.8294,154.2366,153.6904,153.9684,9297.0
2024-11-11 12:30:00,155.03,155.29,154.99,155.19,1934.0,153.9585,154.2167,153.9188,154.1174,1934.0
2024-11-11 13:00:00,155.21,155.21,154.82,155.02,7654.0,154.1372,154.1372,153.7499,153.9486,7654.0
2024-11-11 13:30:00,155.26,155.47,155.13,155.32,2960.0,154.1869,154.3955,154.0578,154.2465,2960.0
2024-11-11 14:00:00,155.33,155.53,155.11,155.51,7395.0,154.2564,154.455,154.0379,154.4352,7395.0
2024-11-11 14:30:00,155.35,155.46,155.18,155.25,4208.0,154.2763,154.3855,154.1075,154.177,4208.0
2024-11-11 15:00:00,155.03,155.47,154.99,155.37,3717.0,153.9585,154.3955,153.9188,154.2961,3717.0
2024-11-11 15:30:00,155.25,155.52,154.98,155.36,24483.0,154.177,154.4451,153.9088,154.2862,24483.0
2024-11-12 09:30:00,155.0,155.49,154.46,154.75,5260.0,153.9287,154.4153,153.3924,153.6804,5260.0
2024-11-12 10:00:00,154.9,154.91,154.42,154.45,3612.0,153.8294,153.8393,153.3527,153.3825,3612.0
2024-11-12 10:30:00,154.23,154.24,153.72,154.05,3716.0,153.164,153.174,152.6575,152.9853,3716.0
2024-11-12 11:00:00,153.8,154.25,153.29,154.25,9614.0,152.737,153.1839,152.2305,153.1839,9614.0
2024-11-12 11:30:00,154.27,154.29,153.36,153.39,10508.0,153.2037,153.2236,152.3,152.3298,10508.0
2024-11-12 12:00:00,153.44,153.7,153.43,153.63,2186.0,152.3795,152.6377,152.3696,152.5682,2186.0
2024-11-12 12:30:00,153.5,153.53,153.25,153.25,6143.0,152.4391,152.4689,152.1908,152.1908,6143.0
2024-11-12 13:00:00,153.25,153.74,153.23,153.74,4154.0,152.1908,152.6774,152.1709,152.6774,4154.0
2024-11-12 13:30:00,153.74,154.25,153.72,154.25,5926.0,152.6774,153.1839,152.6575,153.1839,5926.0
2024-11-12 14:00:00,154.27,154.37,154.1,154.25,3259.0,153.2037,153.3031,153.0349,153.1839,3259.0
2024-11-12 14:30:00,154.25,154.36,153.98,154.03,8794.0,153.1839,153.2931,152.9158,152.9654,8794.0
2024-11-12 15:00:00,154.08,154.14,153.63,153.98,11305.0,153.0151,153.0746,152.5682,152.9158,11305.0
2024-11-12 15:30:00,153.88,153.88,152.93,153.24,31142.0,152.8164,152.8164,151.873,152.1809,31142.0
2024-11-13 09:30:00,153.67,154.71,153.16,154.18,58740.0,152.6079,153.6407,152.1014,153.1144,58740.0
2024-11-13 10:00:00,154.18,154.33,153.08,153.84,10276.0,153.1144,153.2633,152.022,152.7767,10276.0
2024-11-13 10:30:00,153.85,154.23,153.12,153.62,23297.0,152.7866,153.164,152.0617,152.5582,23297.0
2024-11-13 11:00:00,153.59,153.83,153.37,153.53,5168.0,152.5284,152.7668,152.31,152.4689,5168.0
2024-11-13 11:30:00,153.3,153.69,153.29,153.69,13452.0,152.2404,152.6278,152.2305,152.6278,13452.0
2024-11-13 12:00:00,153.55,154.2,153.52,154.14,184574.0,152.4887,153.1342,152.4589,153.0746,184574.0
2024-11-13 12:30:00,154.2,154.79,154.16,154.18,11320.0,153.1342,153.7202,153.0945,153.1144,11320.0
2024-11-13 13:00:00,154.25,154.25,153.95,153.95,3379.0,153.1839,153.1839,152.886,152.886,3379.0
2024-11-13 13:30:00,154.11,154.31,153.21,153.24,8183.0,153.0449,153.2435,152.1511,152.1809,8183.0
2024-11-13 14:00:00,153.22,153.48,153.22,153.4,5091.0,152.161,152.4192,152.161,152.3398,5091.0
2024-11-13 14:30:00,153.24,153.66,153.22,153.56,19369.0,152.1809,152.598,152.161,152.4987,19369.0
2024-11-13 15:00:00,153.31,153.47,153.02,153.36,11381.0,152.2504,152.4093,151.9624,152.3,11381.0
2024-11-13 15:30:00,153.14,153.77,153.14,153.68,32527.0,152.0816,152.7072,152.0816,152.6178,32527.0
2024-11-14 09:30:00,154.34,154.34,152.68,152.68,4813.0,153.2733,153.2733,151.6247,151.6247,4813.0
2024-11-14 10:00:00,152.68,153.15,152.68,153.1,2126.0,151.6247,152.0915,151.6247,152.0418,2126.0
2024-11-14 10:30:00,153.38,153.76,153.16,153.49,2161.0,152.3199,152.6973,152.1014,152.4291,2161.0
2024-11-14 11:00:00,153.32,153.32,152.67,152.81,3678.0,152.2603,152.2603,151.6148,151.7538,3678.0
2024-11-14 11:30:00,152.64,152.71,152.17,152.25,5385.0,151.585,151.6545,151.1183,151.1977,5385.0
2024-11-14 12:00:00,152.25,152.43,152.02,152.11,3204.0,151.1977,151.3765,150.9693,151.0587,3204.0
2024-11-14 12:30:00,151.99,152.17,151.53,152.01,9017.0,150.9395,151.1183,150.4827,150.9594,9017.0
2024-11-14 13:00:00,151.73,152.32,151.73,152.22,3727.0,150.6813,151.2672,150.6813,151.1679,3727.0
2024-11-14 13:30:00,152.11,152.25,151.65,151.65,4187.0,151.0587,151.1977,150.6019,150.6019,4187.0
2024-11-14 14:00:00,151.69,152.2,151.67,152.2,5187.0,150.6416,151.1481,150.6217,151.1481,5187.0
2024-11-14 14:30:00,152.2,152.41,152.05,152.06,5065.0,151.1481,151.3566,150.9991,151.009,5065.0
2024-11-14 15:00:00,151.98,152.06,151.36,151.89,10332.0,150.9296,151.009,150.3139,150.8402,10332.0
2024-11-14 15:30:00,151.86,151.95,151.39,151.59,27372.0,150.8104,150.8998,150.3437,150.5423,27372.0
2024-11-15 09:30:00,151.3,151.87,151.3,151.35,2810.0,150.2543,150.8203,150.2543,150.3039,2810.0
2024-11-15 10:00:00,150.93,151.32,150.59,150.69,1652.0,149.8868,150.2741,149.5492,149.6485,1652.0
2024-11-15 10:30:00,150.69,150.97,150.28,150.72,10027.0,149.6485,149.9266,149.2413,149.6783,10027.0
2024-11-15 11:00:00,150.72,151.99,150.71,151.99,9616.0,149.6783,150.9395,149.6684,150.9395,9616.0
2024-11-15 11:30:00,151.98,152.14,151.31,152.12,5486.0,150.9296,151.0885,150.2642,151.0686,5486.0
2024-11-15 12:00:00,151.87,151.99,151.49,151.49,2900.0,150.8203,150.9395,150.443,150.443,2900.0
2024-11-15 12:30:00,151.55,151.79,151.5,151.79,10398.0,150.5025,150.7409,150.4529,150.7409,10398.0
2024-11-15 13:00:00,151.76,151.82,151.53,151.68,13973.0,150.7111,150.7707,150.4827,150.6316,13973.0
2024-11-15 13:30:00,151.85,152.21,151.38,151.55,9425.0,150.8005,151.158,150.3337,150.5025,9425.0
2024-11-15 14:00:00,151.43,151.77,151.41,151.54,4326.0,150.3834,150.721,150.3635,150.4926,4326.0
2024-11-15 14:30:00,151.8,152.29,151.8,152.15,23810.0,150.7508,151.2374,150.7508,151.0984,23810.0
2024-11-15 15:00:00,152.12,152.48,151.99,152.36,33401.0,151.0686,151.4261,150.9395,151.3069,33401.0
2024-11-15 15:30:00,152.39,152.82,152.29,152.64,94564.0,151.3367,151.7638,151.2374,151.585,94564.0
2024-11-18 09:30:00,152.5,153.08,151.87,152.55,15224.0,151.446,152.022,150.8203,151.4956,15224.0
2024-11-18 10:00:00,152.25,152.99,151.82,152.64,17332.0,151.1977,151.9326,150.7707,151.585,17332.0
2024-11-18 10:30:00,152.78,153.0,152.53,152.57,8595.0,151.724,151.9425,151.4758,151.5155,8595.0
2024-11-18 11:00:00,152.62,152.91,152.42,152.7,10272.0,151.5651,151.8531,151.3665,151.6446,10272.0
2024-11-18 11:30:00,152.78,153.53,152.56,152.79,31212.0,151.724,152.4689,151.5056,151.734,31212.0
2024-11-18 12:00:00,152.79,152.79,152.34,152.64,76597.0,151.734,151.734,151.2871,151.585,76597.0
2024-11-18 12:30:00,152.55,153.15,152.54,153.15,29378.0,151.4956,152.0915,151.4857,152.0915,29378.0
2024-11-18 13:00:00,153.16,153.68,153.06,153.35,12058.0,152.1014,152.6178,152.0021,152.2901,12058.0
2024-11-18 13:30:00,153.35,153.78,153.25,153.78,9246.0,152.2901,152.7171,152.1908,152.7171,9246.0
2024-11-18 14:00:00,153.75,154.02,153.64,153.67,8540.0,152.6873,152.9555,152.5781,152.6079,8540.0
2024-11-18 14:30:00,153.67,154.04,153.41,153.85,8484.0,152.6079,152.9753,152.3497,152.7866,8484.0
2024-11-18 15:00:00,153.72,154.15,153.72,154.05,10839.0,152.6575,153.0846,152.6575,152.9853,10839.0
2024-11-18 15:30:00,153.96,153.96,153.26,153.54,40717.0,152.8959,152.8959,152.2007,152.4788,40717.0
2024-11-19 09:30:00,151.91,153.07,149.65,152.14,5184.0,150.8601,152.012,148.6157,151.0885,5184.0
2024-11-19 10:00:00,152.22,152.28,151.43,151.95,6738.0,151.1679,151.2275,150.3834,150.8998,6738.0
2024-11-19 10:30:00,152.32,152.73,152.32,152.73,2937.0,151.2672,151.6744,151.2672,151.6744,2937.0
2024-11-19 11:00:00,152.64,152.85,152.31,152.85,4744.0,151.585,151.7936,151.2573,151.7936,4744.0
2024-11-19 11:30:00,152.82,153.02,152.78,152.96,2769.0,151.7638,151.9624,151.724,151.9028,2769.0
2024-11-19 12:00:00,152.72,152.88,152.69,152.73,1750.0,151.6645,151.8234,151.6347,151.6744,1750.0
2024-11-19 12:30:00,152.91,153.06,152.86,152.97,1723.0,151.8531,152.0021,151.8035,151.9127,1723.0
2024-11-19 13:00:00,152.92,153.05,152.92,152.92,1295.0,151.8631,151.9922,151.8631,151.8631,1295.0
2024-11-19 13:30:00,153.1,153.52,152.95,153.52,2903.0,152.0418,152.4589,151.8929,152.4589,2903.0
2024-11-19 14:00:00,153.59,153.6,153.27,153.38,2062.0,152.5284,152.5384,152.2107,152.3199,2062.0
2024-11-19 14:30:00,153.2,153.36,153.06,153.26,4005.0,152.1411,152.3,152.0021,152.2007,4005.0
2024-11-19 15:00:00,153.26,153.26,152.95,153.06,4522.0,152.2007,152.2007,151.8929,152.0021,4522.0
2024-11-19 15:30:00,153.07,153.14,152.59,152.9,27954.0,152.012,152.0816,151.5354,151.8432,27954.0
2024-11-20 09:30:00,153.4,153.4,150.88,151.09,12280.0,152.3398,152.3398,149.8372,150.0457,12280.0
2024-11-20 10:00:00,150.95,151.8,150.34,150.96,10777.0,149.9067,150.7508,149.3009,149.9166,10777.0
2024-11-20 10:30:00,151.03,151.92,150.87,150.87,33505.0,149.9861,150.87,149.8272,149.8272,33505.0
2024-11-20 11:00:00,151.01,151.28,150.0,150.17,8851.0,149.9663,150.2344,148.9633,149.1321,8851.0
2024-11-20 11:30:00,150.17,151.69,150.14,151.26,5636.0,149.1321,150.6416,149.1023,150.2145,5636.0
2024-11-20 12:00:00,151.39,151.39,150.65,151.05,3220.0,150.3437,150.3437,149.6088,150.006,3220.0
2024-11-20 12:30:00,151.07,151.47,150.93,151.09,12192.0,150.0259,150.4231,149.8868,150.0457,12192.0
2024-11-20 13:00:00,151.24,151.36,150.8,151.36,7761.0,150.1947,150.3139,149.7577,150.3139,7761.0
2024-11-20 13:30:00,151.5,151.51,150.82,151.18,13059.0,150.4529,150.4628,149.7776,150.1351,13059.0
2024-11-20 14:00:00,150.89,151.27,150.89,151.23,4100.0,149.8471,150.2245,149.8471,150.1848,4100.0
2024-11-20 14:30:00,151.3,151.71,151.01,151.3,26221.0,150.2543,150.6614,149.9663,150.2543,26221.0
2024-11-20 15:00:00,151.06,151.79,151.05,151.79,5153.0,150.0159,150.7409,150.006,150.7409,5153.0
2024-11-20 15:30:00,151.8,152.63,151.8,152.18,54295.0,150.7508,151.5751,150.7508,151.1282,54295.0
2024-11-21 09:30:00,152.72,153.61,151.56,153.15,5399.0,151.6645,152.5483,150.5125,152.0915,5399.0
2024-11-21 10:00:00,153.09,154.7,153.09,154.1,5284.0,152.0319,153.6308,152.0319,153.0349,5284.0
2024-11-21 10:30:00,154.09,155.0,153.95,154.97,3981.0,153.025,153.9287,152.886,153.8989,3981.0
2024-11-21 11:00:00,154.99,155.18,154.75,155.13,10991.0,153.9188,154.1075,153.6804,154.0578,10991.0
2024-11-21 11:30:00,155.1,155.24,154.38,155.19,7015.0,154.028,154.167,153.313,154.1174,7015.0
2024-11-21 12:00:00,155.13,155.48,154.86,155.35,4441.0,154.0578,154.4054,153.7897,154.2763,4441.0
2024-11-21 12:30:00,155.38,155.59,155.17,155.4,5525.0,154.3061,154.5146,154.0975,154.3259,5525.0
2024-11-21 13:00:00,155.27,155.83,155.27,155.8,3988.0,154.1968,154.753,154.1968,154.7232,3988.0
2024-11-21 13:30:00,155.82,155.83,155.54,155.81,2100.0,154.743,154.753,154.465,154.7331,2100.0
2024-11-21 14:00:00,155.81,156.0,155.55,156.0,2861.0,154.7331,154.9218,154.4749,154.9218,2861.0
2024-11-21 14:30:00,156.0,156.0,155.29,155.37,3705.0,154.9218,154.9218,154.2167,154.2961,3705.0
2024-11-21 15:00:00,155.4,155.66,155.35,155.58,8272.0,154.3259,154.5841,154.2763,154.5047,8272.0
2024-11-21 15:30:00,155.5,155.63,155.04,155.38,28484.0,154.4252,154.5543,153.9684,154.3061,28484.0
2024-11-22 09:30:00,155.99,157.61,155.99,157.61,8770.0,154.9119,156.5207,154.9119,156.5207,8770.0
2024-11-22 10:00:00,157.52,157.52,156.82,157.19,2860.0,156.4313,156.4313,155.7361,156.1036,2860.0
2024-11-22 10:30:00,156.6,157.56,156.6,157.53,2644.0,155.5176,156.471,155.5176,156.4412,2644.0
2024-11-22 11:00:00,157.48,157.48,156.8,156.83,5863.0,156.3916,156.3916,155.7163,155.7461,5863.0
2024-11-22 11:30:00,157.15,157.39,157.0,157.28,4106.0,156.0638,156.3022,155.9149,156.1929,4106.0
2024-11-22 12:00:00,157.31,157.79,157.28,157.78,2418.0,156.2227,156.6994,156.1929,156.6895,2418.0
2024-11-22 12:30:00,157.88,157.89,157.42,157.84,3642.0,156.7888,156.7987,156.332,156.7491,3642.0
2024-11-22 13:00:00,157.8,157.91,157.7,157.78,2885.0,156.7093,156.8186,156.61,156.6895,2885.0
2024-11-22 13:30:00,157.74,157.88,157.47,157.75,6131.0,156.6498,156.7888,156.3816,156.6597,6131.0
2024-11-22 14:00:00,157.69,158.04,157.58,158.04,6653.0,156.6001,156.9477,156.4909,156.9477,6653.0
2024-11-22 14:30:00,158.02,158.23,157.89,158.0,2999.0,156.9278,157.1364,156.7987,156.908,2999.0
2024-11-22 15:00:00,157.9,157.99,157.74,157.9,7933.0,156.8087,156.898,156.6498,156.8087,7933.0
2024-11-22 15:30:00,157.96,158.56,157.95,158.4,26608.0,156.8682,157.4641,156.8583,157.3052,26608.0
2024-11-25 09:30:00,159.97,160.45,159.13,160.13,19325.0,158.8643,159.341,158.0302,159.0232,19325.0
2024-11-25 10:00:00,159.51,159.62,158.74,159.36,19376.0,158.4075,158.5168,157.6429,158.2586,19376.0
2024-11-25 10:30:00,159.13,159.38,158.47,159.3,7688.0,158.0302,158.2784,157.3747,158.199,7688.0
2024-11-25 11:00:00,159.48,159.58,158.87,158.94,2242.0,158.3777,158.477,157.772,157.8415,2242.0
2024-11-25 11:30:00,159.02,159.43,158.73,159.23,3197.0,157.9209,158.3281,157.6329,158.1295,3197.0
2024-11-25 12:00:00,159.37,159.92,159.27,159.56,3761.0,158.2685,158.8147,158.1692,158.4572,3761.0
2024-11-25 12:30:00,159.52,159.98,159.32,159.98,3322.0,158.4175,158.8743,158.2188,158.8743,3322.0
2024-11-25 13:00:00,160.01,160.45,160.01,160.29,4330.0,158.9041,159.341,158.9041,159.1821,4330.0
2024-11-25 13:30:00,160.32,161.0,160.32,160.98,5526.0,159.2119,159.8872,159.2119,159.8674,5526.0
2024-11-25 14:00:00,160.9,161.13,160.68,160.75,9011.0,159.7879,160.0163,159.5694,159.639,9011.0
2024-11-25 14:30:00,160.77,160.97,160.62,160.63,9084.0,159.6588,159.8574,159.5099,159.5198,9084.0
2024-11-25 15:00:00,160.43,160.67,160.29,160.56,10307.0,159.3212,159.5595,159.1821,159.4503,10307.0
2024-11-25 15:30:00,160.55,160.6,159.63,159.69,52423.0,159.4403,159.49,158.5267,158.5863,52423.0
2024-11-26 09:30:00,159.19,159.28,157.39,159.04,25926.0,158.0897,158.1791,156.3022,157.9408,25926.0
2024-11-26 10:00:00,158.9,158.9,157.3,157.75,4662.0,157.8017,157.8017,156.2128,156.6597,4662.0
2024-11-26 10:30:00,157.64,158.68,157.24,158.63,5224.0,156.5505,157.5833,156.1532,157.5336,5224.0
2024-11-26 11:00:00,158.9,158.9,158.25,158.7,2655.0,157.8017,157.8017,157.1562,157.6031,2655.0
2024-11-26 11:30:00,158.78,159.07,158.68,158.68,3841.0,157.6826,157.9706,157.5833,157.5833,3841.0
2024-11-26 12:00:00,158.57,159.07,158.35,159.01,5495.0,157.474,157.9706,157.2555,157.911,5495.0
2024-11-26 12:30:00,159.17,159.24,158.93,159.21,4031.0,158.0699,158.1394,157.8315,158.1096,4031.0
2024-11-26 13:00:00,159.09,159.09,158.61,158.62,2077.0,157.9904,157.9904,157.5137,157.5237,2077.0
2024-11-26 13:30:00,158.62,158.87,158.36,158.37,6350.0,157.5237,157.772,157.2655,157.2754,6350.0
2024-11-26 14:00:00,158.46,158.64,158.39,158.56,6860.0,157.3648,157.5435,157.2953,157.4641,6860.0
2024-11-26 14:30:00,158.45,158.5,157.78,157.96,6819.0,157.3549,157.4045,156.6895,156.8682,6819.0
2024-11-26 15:00:00,157.99,158.41,157.86,158.25,11328.0,156.898,157.3151,156.7689,157.1562,11328.0
2024-11-26 15:30:00,158.22,158.8,158.09,158.64,53526.0,157.1264,157.7024,156.9973,157.5435,53526.0
2024-11-27 09:30:00,158.51,159.68,158.51,159.02,7183.0,157.4144,158.5764,157.4144,157.9209,7183.0
2024-11-27 10:00:00,158.59,158.7,157.32,157.44,18636.0,157.4939,157.6031,156.2327,156.3518,18636.0
2024-11-27 10:30:00,157.44,157.44,156.15,156.52,7135.0,156.3518,156.3518,155.0708,155.4382,7135.0
2024-11-27 11:00:00,156.18,156.97,156.17,156.45,7154.0,155.1005,155.8851,155.0906,155.3687,7154.0
2024-11-27 11:30:00,156.12,156.5,155.47,156.2,15182.0,155.041,155.4183,154.3955,155.1204,15182.0
2024-11-27 12:00:00,156.19,156.5,155.74,156.24,6057.0,155.1105,155.4183,154.6636,155.1601,6057.0
2024-11-27 12:30:00,156.12,156.28,155.88,156.04,8035.0,155.041,155.1999,154.8026,154.9615,8035.0
2024-11-27 13:00:00,156.08,156.17,155.77,155.78,5170.0,155.0012,155.0906,154.6934,154.7033,5170.0
2024-11-27 13:30:00,155.78,155.92,155.55,155.9,6359.0,154.7033,154.8423,154.4749,154.8225,6359.0
2024-11-27 14:00:00,155.91,156.12,155.84,155.84,7780.0,154.8324,155.041,154.7629,154.7629,7780.0
2024-11-27 14:30:00,155.87,156.08,155.65,155.97,12726.0,154.7927,155.0012,154.5742,154.892,12726.0
2024-11-27 15:00:00,155.97,155.97,155.24,155.4,18632.0,154.892,154.892,154.167,154.3259,18632.0
2024-11-27 15:30:00,155.46,155.81,155.32,155.48,39696.0,154.3855,154.7331,154.2465,154.4054,39696.0
2024-11-29 09:30:00,155.97,157.24,155.96,156.02,7046.0,155.2085,156.4723,155.1985,155.2582,7046.0
2024-11-29 10:00:00,155.71,156.44,155.71,156.37,3687.0,154.9498,155.6762,154.9498,155.6065,3687.0
2024-11-29 10:30:00,156.53,157.0,156.31,156.59,3606.0,155.7658,156.2335,155.5468,155.8255,3606.0
2024-11-29 11:00:00,156.46,156.93,156.32,156.77,4097.0,155.6961,156.1638,155.5568,156.0046,4097.0
2024-11-29 11:30:00,156.67,156.79,156.45,156.75,2262.0,155.9051,156.0245,155.6861,155.9847,2262.0
2024-11-29 12:00:00,156.81,157.19,156.81,157.08,2170.0,156.0444,156.4225,156.0444,156.3131,2170.0
2024-11-29 12:30:00,157.0,157.15,156.06,156.26,17147.0,156.2335,156.3827,155.298,155.4971,17147.0
2024-12-02 09:30:00,156.31,156.74,155.55,156.1,7920.0,155.5468,155.9747,154.7905,155.3379,7920.0
2024-12-02 10:00:00,155.71,156.55,155.26,156.55,5615.0,154.9498,155.7857,154.502,155.7857,5615.0
2024-12-02 10:30:00,156.21,156.31,155.15,155.28,6065.0,155.4473,155.5468,154.3925,154.5219,6065.0
2024-12-02 11:00:00,155.25,156.08,154.78,156.08,5670.0,154.492,155.3179,154.0243,155.3179,5670.0
2024-12-02 11:30:00,156.07,156.08,155.68,155.94,1519.0,155.308,155.3179,154.9199,155.1786,1519.0
2024-12-02 12:00:00,156.08,156.31,155.78,156.02,3073.0,155.3179,155.5468,155.0194,155.2582,3073.0
2024-12-02 12:30:00,156.14,156.91,155.99,156.52,2297.0,155.3777,156.1439,155.2284,155.7558,2297.0
2024-12-02 13:00:00,156.52,156.99,156.41,156.84,2373.0,155.7558,156.2235,155.6463,156.0742,2373.0
2024-12-02 13:30:00,157.06,157.15,156.9,157.0,3115.0,156.2932,156.3827,156.1339,156.2335,3115.0
2024-12-02 14:00:00,157.12,157.12,156.59,156.81,4766.0,156.3529,156.3529,155.8255,156.0444,4766.0
2024-12-02 14:30:00,156.72,157.05,156.68,156.77,2948.0,155.9548,156.2832,155.915,156.0046,2948.0
2024-12-02 15:00:00,156.88,156.88,156.68,156.81,2980.0,156.114,156.114,155.915,156.0444,2980.0
2024-12-02 15:30:00,156.63,156.74,156.01,156.05,18980.0,155.8653,155.9747,155.2483,155.2881,18980.0
2024-12-03 09:30:00,156.29,156.61,154.75,155.09,5991.0,155.5269,155.8454,153.9944,154.3328,5991.0
2024-12-03 10:00:00,155.11,155.88,155.1,155.73,2751.0,154.3527,155.1189,154.3427,154.9697,2751.0
2024-12-03 10:30:00,155.72,156.07,155.13,155.27,5668.0,154.9597,155.308,154.3726,154.5119,5668.0
2024-12-03 11:00:00,155.29,155.29,154.83,154.83,4891.0,154.5318,154.5318,154.0741,154.0741,4891.0
2024-12-03 11:30:00,155.06,155.07,154.77,155.03,6425.0,154.3029,154.3129,154.0143,154.2731,6425.0
2024-12-03 12:00:00,155.13,155.79,155.08,155.67,3389.0,154.3726,155.0294,154.3228,154.91,3389.0
2024-12-03 12:30:00,155.82,156.09,155.81,155.94,9538.0,155.0592,155.3279,155.0493,155.1786,9538.0
2024-12-03 13:00:00,155.8,155.93,155.75,155.88,1800.0,155.0393,155.1687,154.9896,155.1189,1800.0
2024-12-03 13:30:00,155.86,156.19,155.67,156.05,5963.0,155.099,155.4274,154.91,155.2881,5963.0
2024-12-03 14:00:00,155.96,156.19,155.91,156.15,5762.0,155.1985,155.4274,155.1488,155.3876,5762.0
2024-12-03 14:30:00,156.12,156.52,156.11,156.27,6237.0,155.3578,155.7558,155.3478,155.507,6237.0
2024-12-03 15:00:00,156.22,156.54,156.12,156.49,6876.0,155.4573,155.7757,155.3578,155.7259,6876.0
2024-12-03 15:30:00,156.43,156.58,156.07,156.09,30867.0,155.6662,155.8155,155.308,155.3279,30867.0
2024-12-04 09:30:00,156.0,157.09,154.98,156.0,27313.0,155.2383,156.323,154.2233,155.2383,27313.0
2024-12-04 10:00:00,155.93,156.12,155.44,156.12,3961.0,155.1687,155.3578,154.6811,155.3578,3961.0
2024-12-04 10:30:00,156.52,156.63,155.76,156.34,3950.0,155.7558,155.8653,154.9995,155.5767,3950.0
2024-12-04 11:00:00,156.34,156.97,156.34,156.97,2468.0,155.5767,156.2036,155.5767,156.2036,2468.0
2024-12-04 11:30:00,156.79,157.27,156.72,156.91,6122.0,156.0245,156.5021,155.9548,156.1439,6122.0
2024-12-04 12:00:00,156.52,156.67,156.34,156.49,2234.0,155.7558,155.9051,155.5767,155.7259,2234.0
2024-12-04 12:30:00,156.63,156.79,156.53,156.67,4058.0,155.8653,156.0245,155.7658,155.9051,4058.0
2024-12-04 13:00:00,156.5,156.5,155.96,155.97,2731.0,155.7359,155.7359,155.1985,155.2085,2731.0
2024-12-04 13:30:00,155.89,156.2,155.71,156.2,2617.0,155.1289,155.4374,154.9498,155.4374,2617.0
2024-12-04 14:00:00,156.2,156.23,155.89,156.11,4134.0,155.4374,155.4672,155.1289,155.3478,4134.0
2024-12-04 14:30:00,156.37,156.96,156.36,156.93,10232.0,155.6065,156.1937,155.5966,156.1638,10232.0
2024-12-04 15:00:00,156.94,157.6,156.76,157.55,16237.0,156.1738,156.8305,155.9946,156.7808,16237.0
2024-12-04 15:30:00,157.64,158.17,157.52,157.75,42939.0,156.8703,157.3977,156.7509,156.9798,42939.0
2024-12-05 09:30:00,157.53,157.56,156.92,157.13,4809.0,156.7609,156.7907,156.1538,156.3628,4809.0
2024-12-05 10:00:00,158.37,158.37,156.16,156.16,6495.0,157.5968,157.5968,155.3976,155.3976,6495.0
2024-12-05 10:30:00,156.1,156.76,156.01,156.7,2181.0,155.3379,155.9946,155.2483,155.9349,2181.0
2024-12-05 11:00:00,156.46,157.44,156.46,157.32,1561.0,155.6961,156.6713,155.6961,156.5519,1561.0
2024-12-05 11:30:00,157.13,157.59,156.95,157.13,4529.0,156.3628,156.8206,156.1837,156.3628,4529.0
2024-12-05 12:00:00,157.31,157.67,157.1,157.34,3193.0,156.5419,156.9002,156.333,156.5718,3193.0
2024-12-05 12:30:00,157.17,157.71,157.16,157.71,2328.0,156.4026,156.94,156.3927,156.94,2328.0
2024-12-05 13:00:00,157.4,157.41,157.1,157.11,1000.0,156.6315,156.6415,156.333,156.3429,1000.0
2024-12-05 13:30:00,156.98,157.24,156.56,156.56,2500.0,156.2136,156.4723,155.7956,155.7956,2500.0
2024-12-05 14:00:00,156.56,156.9,156.24,156.24,3465.0,155.7956,156.1339,155.4772,155.4772,3465.0
2024-12-05 14:30:00,156.2,156.65,156.15,156.47,1669.0,155.4374,155.8852,155.3876,155.706,1669.0
2024-12-05 15:00:00,156.43,156.56,156.29,156.51,1891.0,155.6662,155.7956,155.5269,155.7459,1891.0
2024-12-05 15:30:00,156.46,156.63,156.39,156.48,11918.0,155.6961,155.8653,155.6264,155.716,11918.0
2024-12-06 09:30:00,157.64,157.64,156.44,156.82,5930.0,156.8703,156.8703,155.6762,156.0543,5930.0
2024-12-06 10:00:00,156.74,157.12,156.55,156.84,4080.0,155.9747,156.3529,155.7857,156.0742,4080.0
2024-12-06 10:30:00,156.9,157.11,156.88,157.02,1114.0,156.1339,156.3429,156.114,156.2534,1114.0
2024-12-06 11:00:00,156.93,156.93,156.34,156.44,2675.0,156.1638,156.1638,155.5767,155.6762,2675.0
2024-12-06 11:30:00,156.28,156.5,156.08,156.5,1238.0,155.517,155.7359,155.3179,155.7359,1238.0
2024-12-06 12:00:00,156.53,156.54,155.94,156.19,1856.0,155.7658,155.7757,155.1786,155.4274,1856.0
2024-12-06 12:30:00,156.14,156.25,155.8,155.84,3910.0,155.3777,155.4871,155.0393,155.0791,3910.0
2024-12-06 13:00:00,155.88,156.36,155.81,156.07,4451.0,155.1189,155.5966,155.0493,155.308,4451.0
2024-12-06 13:30:00,155.87,155.87,155.68,155.83,1655.0,155.109,155.109,154.9199,155.0692,1655.0
2024-12-06 14:00:00,155.76,155.76,155.59,155.6,2540.0,154.9995,154.9995,154.8303,154.8403,2540.0
2024-12-06 14:30:00,155.59,155.72,155.12,155.31,6269.0,154.8303,154.9597,154.3626,154.5517,6269.0
2024-12-06 15:00:00,155.46,155.62,155.22,155.37,6244.0,154.701,154.8602,154.4621,154.6114,6244.0
2024-12-06 15:30:00,155.37,155.88,155.24,155.74,35332.0,154.6114,155.1189,154.4821,154.9796,35332.0
2024-12-09 09:30:00,156.03,156.49,154.49,155.65,16486.0,155.2682,155.7259,153.7357,154.89,16486.0
2024-12-09 10:00:00,156.12,156.78,155.01,155.13,9458.0,155.3578,156.0145,154.2532,154.3726,9458.0
2024-12-09 10:30:00,155.19,155.19,153.97,154.03,9346.0,154.4323,154.4323,153.2183,153.278,9346.0
2024-12-09 11:00:00,154.04,154.19,152.9,153.75,9344.0,153.2879,153.4372,152.1535,152.9993,9344.0
2024-12-09 11:30:00,153.75,154.29,153.54,154.27,5843.0,152.9993,153.5367,152.7904,153.5168,5843.0
2024-12-09 12:00:00,154.15,154.52,153.72,153.72,11177.0,153.3974,153.7656,152.9695,152.9695,11177.0
2024-12-09 12:30:00,153.83,153.94,153.23,153.32,22856.0,153.0789,153.1884,152.4819,152.5714,22856.0
2024-12-09 13:00:00,153.46,153.49,152.58,152.58,15842.0,152.7107,152.7406,151.835,151.835,15842.0
2024-12-09 13:30:00,152.66,153.08,152.58,152.75,7278.0,151.9146,152.3326,151.835,152.0042,7278.0
2024-12-09 14:00:00,152.81,153.17,152.38,153.17,7993.0,152.0639,152.4222,151.636,152.4222,7993.0
2024-12-09 14:30:00,153.16,153.16,152.55,152.76,6069.0,152.4122,152.4122,151.8052,152.0142,6069.0
2024-12-09 15:00:00,152.84,152.84,152.55,152.75,8614.0,152.0938,152.0938,151.8052,152.0042,8614.0
2024-12-09 15:30:00,152.68,153.29,152.37,153.13,31051.0,151.9345,152.5416,151.6261,152.3824,31051.0
2024-12-10 09:30:00,153.35,153.35,151.83,153.25,5009.0,152.6013,152.6013,151.0887,152.5018,5009.0
2024-12-10 10:00:00,152.84,153.63,152.36,153.19,4233.0,152.0938,152.8799,151.6161,152.4421,4233.0
2024-12-10 10:30:00,153.43,154.69,153.39,154.41,5719.0,152.6809,153.9347,152.6411,153.6561,5719.0
2024-12-10 11:00:00,154.61,155.4,154.6,155.19,3778.0,153.8551,154.6413,153.8452,154.4323,3778.0
2024-12-10 11:30:00,155.26,155.38,154.89,154.89,5045.0,154.502,154.6214,154.1338,154.1338,5045.0
2024-12-10 12:00:00,155.07,155.42,154.67,154.81,8075.0,154.3129,154.6612,153.9148,154.0542,8075.0
2024-12-10 12:30:00,154.91,155.54,154.91,155.33,5772.0,154.1537,154.7806,154.1537,154.5716,5772.0
2024-12-10 13:00:00,155.08,155.32,154.84,154.84,3506.0,154.3228,154.5617,154.084,154.084,3506.0
2024-12-10 13:30:00,154.81,155.14,154.64,154.78,6273.0,154.0542,154.3825,153.885,154.0243,6273.0
2024-12-10 14:00:00,154.76,154.78,154.51,154.61,10804.0,154.0044,154.0243,153.7556,153.8551,10804.0
2024-12-10 14:30:00,154.67,154.95,154.67,154.79,4913.0,153.9148,154.1935,153.9148,154.0342,4913.0
2024-12-10 15:00:00,154.8,154.8,153.86,153.97,7099.0,154.0442,154.0442,153.1088,153.2183,7099.0
2024-12-10 15:30:00,153.84,154.22,153.75,154.21,28274.0,153.0889,153.467,152.9993,153.4571,28274.0
2024-12-11 09:30:00,155.39,156.06,154.69,154.85,10952.0,154.6313,155.298,153.9347,154.094,10952.0
2024-12-11 10:00:00,154.66,155.28,153.84,153.84,7307.0,153.9049,154.5219,153.0889,153.0889,7307.0
2024-12-11 10:30:00,154.19,154.84,153.84,154.55,2913.0,153.4372,154.084,153.0889,153.7954,2913.0
2024-12-11 11:00:00,154.55,154.81,154.13,154.81,1800.0,153.7954,154.0542,153.3775,154.0542,1800.0
2024-12-11 11:30:00,154.79,155.13,154.79,155.1,3023.0,154.0342,154.3726,154.0342,154.3427,3023.0
2024-12-11 12:00:00,155.16,155.21,154.71,154.71,4287.0,154.4024,154.4522,153.9546,153.9546,4287.0
2024-12-11 12:30:00,154.92,155.77,154.92,155.66,3945.0,154.1636,155.0095,154.1636,154.9,3945.0
2024-12-11 13:00:00,155.74,156.08,155.34,155.67,3988.0,154.9796,155.3179,154.5816,154.91,3988.0
2024-12-11 13:30:00,155.67,155.67,155.18,155.28,3770.0,154.91,154.91,154.4223,154.5219,3770.0
2024-12-11 14:00:00,155.27,155.45,154.89,155.26,4352.0,154.5119,154.691,154.1338,154.502,4352.0
2024-12-11 14:30:00,155.31,155.54,155.17,155.54,6334.0,154.5517,154.7806,154.4124,154.7806,6334.0
2024-12-11 15:00:00,155.34,155.39,154.69,154.71,7506.0,154.5816,154.6313,153.9347,153.9546,7506.0
2024-12-11 15:30:00,154.69,154.87,153.16,153.64,67357.0,153.9347,154.1139,152.4122,152.8899,67357.0
2024-12-12 09:30:00,153.94,154.77,153.23,153.75,9165.0,153.1884,154.0143,152.4819,152.9993,9165.0
2024-12-12 10:00:00,153.75,154.0,152.76,153.52,5809.0,152.9993,153.2481,152.0142,152.7704,5809.0
2024-12-12 10:30:00,153.53,153.93,152.58,153.68,5169.0,152.7804,153.1784,151.835,152.9297,5169.0
2024-12-12 11:00:00,153.55,153.78,153.0,153.45,5328.0,152.8003,153.0292,152.253,152.7008,5328.0
2024-12-12 11:30:00,153.61,153.61,153.26,153.37,2008.0,152.86,152.86,152.5117,152.6212,2008.0
2024-12-12 12:00:00,153.37,153.57,153.09,153.16,8165.0,152.6212,152.8202,152.3425,152.4122,8165.0
2024-12-12 12:30:00,152.95,153.44,152.79,153.44,3109.0,152.2032,152.6908,152.044,152.6908,3109.0
2024-12-12 13:00:00,153.36,153.49,152.84,153.1,2369.0,152.6112,152.7406,152.0938,152.3525,2369.0
2024-12-12 13:30:00,153.09,153.13,152.78,152.88,2725.0,152.3425,152.3824,152.0341,152.1336,2725.0
2024-12-12 14:00:00,152.89,153.02,152.74,152.74,3910.0,152.1435,152.2729,151.9943,151.9943,3910.0
2024-12-12 14:30:00,152.68,153.01,152.68,152.76,4984.0,151.9345,152.2629,151.9345,152.0142,4984.0
2024-12-12 15:00:00,152.78,152.78,152.43,152.52,7536.0,152.0341,152.0341,151.6858,151.7753,7536.0
2024-12-12 15:30:00,152.52,152.69,152.06,152.22,23164.0,151.7753,151.9445,151.3176,151.4768,23164.0
2024-12-13 09:30:00,152.0,152.36,151.39,151.4,3647.0,151.2579,151.6161,150.6508,150.6608,3647.0
2024-12-13 10:00:00,151.5,151.52,150.93,151.47,6068.0,150.7603,150.7802,150.1931,150.7305,6068.0
2024-12-13 10:30:00,151.47,151.47,150.54,150.83,12665.0,150.7305,150.7305,149.805,150.0936,12665.0
2024-12-13 11:00:00,150.72,150.85,150.48,150.77,19690.0,149.9841,150.1135,149.7453,150.0339,19690.0
2024-12-13 11:30:00,150.77,151.03,150.19,150.46,8777.0,150.0339,150.2926,149.4567,149.7254,8777.0
2024-12-13 12:00:00,150.19,150.29,149.67,149.68,2800.0,149.4567,149.5562,148.9392,148.9492,2800.0
2024-12-13 12:30:00,149.72,149.99,149.66,149.85,4066.0,148.989,149.2577,148.9293,149.1184,4066.0
2024-12-13 13:00:00,149.72,149.94,149.16,149.94,4842.0,148.989,149.2079,148.4317,149.2079,4842.0
2024-12-13 13:30:00,150.0,150.04,149.82,149.98,1934.0,149.2676,149.3074,149.0885,149.2477,1934.0
2024-12-13 14:00:00,150.04,150.34,149.98,150.13,3597.0,149.3074,149.606,149.2477,149.397,3597.0
2024-12-13 14:30:00,150.13,150.35,150.03,150.22,5372.0,149.397,149.6159,149.2975,149.4866,5372.0
2024-12-13 15:00:00,150.22,150.39,150.03,150.19,9278.0,149.4866,149.6557,149.2975,149.4567,9278.0
2024-12-13 15:30:00,150.12,150.78,150.12,150.69,21442.0,149.387,150.0438,149.387,149.9543,21442.0
2024-12-16 09:30:00,150.52,151.79,149.51,151.58,5647.0,149.7851,151.0489,148.78,150.8399,5647.0
2024-12-16 10:00:00,151.63,152.24,151.43,152.24,4313.0,150.8897,151.4967,150.6907,151.4967,4313.0
2024-12-16 10:30:00,152.17,152.34,151.73,151.99,11640.0,151.427,151.5962,150.9892,151.2479,11640.0
2024-12-16 11:00:00,151.77,151.77,151.18,151.18,1515.0,151.029,151.029,150.4419,150.4419,1515.0
2024-12-16 11:30:00,150.99,151.44,150.86,151.44,2641.0,150.2528,150.7006,150.1234,150.7006,2641.0
2024-12-16 12:00:00,151.44,151.53,151.23,151.44,1868.0,150.7006,150.7902,150.4916,150.7006,1868.0
2024-12-16 12:30:00,151.25,151.61,151.13,151.61,5639.0,150.5115,150.8698,150.3921,150.8698,5639.0
2024-12-16 13:00:00,151.78,151.99,151.59,151.65,2524.0,151.0389,151.2479,150.8499,150.9096,2524.0
2024-12-16 13:30:00,151.52,151.84,151.48,151.84,2807.0,150.7802,151.0987,150.7404,151.0987,2807.0
2024-12-16 14:00:00,151.81,151.93,151.46,151.54,2433.0,151.0688,151.1882,150.7205,150.8001,2433.0
2024-12-16 14:30:00,151.58,152.05,151.58,152.03,2850.0,150.8399,151.3076,150.8399,151.2877,2850.0
2024-12-16 15:00:00,151.94,152.31,151.94,152.29,8360.0,151.1982,151.5664,151.1982,151.5465,8360.0
2024-12-16 15:30:00,152.3,152.34,151.35,151.71,41632.0,151.5564,151.5962,150.611,150.9693,41632.0
2024-12-17 09:30:00,150.87,151.14,150.26,151.07,7915.0,150.1334,150.4021,149.5264,150.3324,7915.0
2024-12-17 10:00:00,150.6,150.92,149.9,149.97,23374.0,149.8647,150.1831,149.1681,149.2378,23374.0
2024-12-17 10:30:00,149.97,150.0,149.62,149.85,8760.0,149.2378,149.2676,148.8895,149.1184,8760.0
2024-12-17 11:00:00,149.96,150.72,149.95,150.04,8002.0,149.2278,149.9841,149.2179,149.3074,8002.0
2024-12-17 11:30:00,150.03,150.49,149.96,150.47,4857.0,149.2975,149.7552,149.2278,149.7353,4857.0
2024-12-17 12:00:00,150.36,150.48,149.7,150.15,7593.0,149.6259,149.7453,148.9691,149.4169,7593.0
2024-12-17 12:30:00,150.15,150.22,149.69,150.22,9127.0,149.4169,149.4866,148.9591,149.4866,9127.0
2024-12-17 13:00:00,150.13,150.23,149.71,149.71,5827.0,149.397,149.4965,148.9791,148.9791,5827.0
2024-12-17 13:30:00,149.58,149.72,149.49,149.72,8118.0,148.8497,148.989,148.7601,148.989,8118.0
2024-12-17 14:00:00,149.75,149.76,149.23,149.33,5721.0,149.0189,149.0288,148.5014,148.6009,5721.0
2024-12-17 14:30:00,149.33,149.39,148.92,148.96,10104.0,148.6009,148.6606,148.1929,148.2327,10104.0
2024-12-17 15:00:00,148.93,149.01,148.59,148.95,10323.0,148.2029,148.2825,147.8645,148.2228,10323.0
2024-12-17 15:30:00,148.81,149.48,148.48,149.08,32778.0,148.0834,148.7502,147.7551,148.3521,32778.0
2024-12-18 09:30:00,150.04,150.15,148.6,148.61,8441.0,149.3074,149.4169,147.8745,147.8844,8441.0
2024-12-18 10:00:00,149.11,149.88,148.77,149.75,6798.0,148.382,149.1482,148.0436,149.0189,6798.0
2024-12-18 10:30:00,149.75,149.89,149.29,149.77,24818.0,149.0189,149.1582,148.5611,149.0388,24818.0
2024-12-18 11:00:00,150.04,150.18,149.15,149.53,15534.0,149.3074,149.4468,148.4218,148.7999,15534.0
2024-12-18 11:30:00,149.34,149.41,148.99,149.17,7334.0,148.6109,148.6805,148.2626,148.4417,7334.0
2024-12-18 12:00:00,148.99,149.29,148.75,149.13,6747.0,148.2626,148.5611,148.0237,148.4019,6747.0
2024-12-18 12:30:00,149.24,149.24,148.5,148.52,12337.0,148.5113,148.5113,147.775,147.7949,12337.0
2024-12-18 13:00:00,148.63,149.23,148.51,149.06,7125.0,147.9043,148.5014,147.7849,148.3322,7125.0
2024-12-18 13:30:00,149.06,149.38,148.88,149.24,4752.0,148.3322,148.6507,148.1531,148.5113,4752.0
2024-12-18 14:00:00,149.34,150.12,147.27,147.27,11426.0,148.6109,149.387,146.551,146.551,11426.0
2024-12-18 14:30:00,147.22,147.52,145.37,145.42,6744.0,146.5012,146.7997,144.6602,144.71,6744.0
2024-12-18 15:00:00,145.69,146.09,144.41,144.53,7928.0,144.9787,145.3767,143.7049,143.8243,7928.0
2024-12-18 15:30:00,144.52,144.58,142.2,142.36,69134.0,143.8144,143.8741,141.5057,141.6649,69134.0
2024-12-19 09:30:00,143.76,145.63,143.76,144.41,10465.0,143.0581,144.919,143.0581,143.7049,10465.0
2024-12-19 10:00:00,144.12,144.53,143.56,143.91,16230.0,143.4163,143.8243,142.8591,143.2074,16230.0
2024-12-19 10:30:00,143.56,144.1,143.02,144.03,14635.0,142.8591,143.3964,142.3217,143.3268,14635.0
2024-12-19 11:00:00,143.68,143.88,143.22,143.84,16479.0,142.9785,143.1775,142.5207,143.1377,16479.0
2024-12-19 11:30:00,143.98,144.06,143.34,143.67,5887.0,143.277,143.3566,142.6402,142.9685,5887.0
2024-12-19 12:00:00,143.65,143.69,143.33,143.34,2044.0,142.9486,142.9884,142.6302,142.6402,2044.0
2024-12-19 12:30:00,143.28,143.28,142.55,143.0,6446.0,142.5804,142.5804,141.854,142.3018,6446.0
2024-12-19 13:00:00,143.0,143.16,142.67,142.98,7081.0,142.3018,142.461,141.9734,142.2819,7081.0
2024-12-19 13:30:00,143.1,143.55,143.1,143.55,6346.0,142.4013,142.8491,142.4013,142.8491,6346.0
2024-12-19 14:00:00,143.78,143.92,143.12,143.12,12236.0,143.078,143.2173,142.4212,142.4212,12236.0
2024-12-19 14:30:00,143.06,143.19,142.74,142.78,9539.0,142.3615,142.4909,142.0431,142.0829,9539.0
2024-12-19 15:00:00,142.9,143.75,142.9,143.46,14122.0,142.2023,143.0482,142.2023,142.7596,14122.0
2024-12-19 15:30:00,143.52,143.6,142.31,142.52,42362.0,142.8193,142.8989,141.6152,141.8242,42362.0
2024-12-20 09:30:00,140.91,142.81,140.52,142.59,44523.0,140.222,142.1127,139.8339,141.8938,44523.0
2024-12-20 10:00:00,142.72,143.41,142.65,143.24,13737.0,142.0232,142.7098,141.9535,142.5406,13737.0
2024-12-20 10:30:00,143.58,144.93,143.58,144.47,26306.0,142.879,144.2224,142.879,143.7646,26306.0
2024-12-20 11:00:00,144.39,144.93,144.36,144.72,8419.0,143.685,144.2224,143.6552,144.0134,8419.0
2024-12-20 11:30:00,144.72,145.69,144.71,145.36,4184.0,144.0134,144.9787,144.0035,144.6503,4184.0
2024-12-20 12:00:00,145.34,145.36,144.49,144.77,16155.0,144.6304,144.6503,143.7845,144.0632,16155.0
2024-12-20 12:30:00,144.77,145.31,144.55,145.09,8804.0,144.0632,144.6005,143.8442,144.3816,8804.0
2024-12-20 13:00:00,145.11,145.11,143.93,143.99,15345.0,144.4015,144.4015,143.2273,143.287,15345.0
2024-12-20 13:30:00,143.98,144.37,143.91,144.37,15696.0,143.277,143.6651,143.2074,143.6651,15696.0
2024-12-20 14:00:00,144.36,144.72,144.28,144.6,20932.0,143.6552,144.0134,143.5756,143.894,20932.0
2024-12-20 14:30:00,144.63,145.17,144.11,144.11,24190.0,143.9239,144.4612,143.4064,143.4064,24190.0
2024-12-20 15:00:00,144.16,144.26,143.56,144.12,22469.0,143.4561,143.5557,142.8591,143.4163,22469.0
2024-12-20 15:30:00,144.12,144.31,143.29,143.66,124970.0,143.4163,143.6054,142.5904,142.9586,124970.0
2024-12-23 09:30:00,142.74,143.16,142.25,142.46,4211.0,142.0431,142.461,141.5555,141.7644,4211.0
2024-12-23 10:00:00,142.65,142.81,141.6,142.38,6150.0,141.9535,142.1127,140.9086,141.6848,6150.0
2024-12-23 10:30:00,142.18,142.49,141.7,142.0,3871.0,141.4858,141.7943,141.0082,141.3067,3871.0
2024-12-23 11:00:00,141.99,142.06,141.99,142.06,1161.0,141.2967,141.3664,141.2967,141.3664,1161.0
2024-12-23 11:30:00,141.94,143.01,141.94,143.01,11061.0,141.247,142.3118,141.247,142.3118,11061.0
2024-12-23 12:00:00,143.22,143.22,142.79,142.94,2852.0,142.5207,142.5207,142.0928,142.2421,2852.0
2024-12-23 12:30:00,142.75,142.93,142.56,142.93,2111.0,142.053,142.2322,141.864,142.2322,2111.0
2024-12-23 13:00:00,142.87,142.87,142.34,142.58,2701.0,142.1724,142.1724,141.645,141.8839,2701.0
2024-12-23 13:30:00,142.58,143.1,142.58,143.05,2627.0,141.8839,142.4013,141.8839,142.3516,2627.0
2024-12-23 14:00:00,142.94,142.94,142.46,142.46,7079.0,142.2421,142.2421,141.7644,141.7644,7079.0
2024-12-23 14:30:00,142.52,142.85,142.43,142.45,3096.0,141.8242,142.1525,141.7346,141.7545,3096.0
2024-12-23 15:00:00,142.39,142.53,142.32,142.5,3938.0,141.6948,141.8341,141.6251,141.8043,3938.0
2024-12-23 15:30:00,142.67,142.99,142.24,142.74,23118.0,141.9734,142.2919,141.5455,142.0431,23118.0
2024-12-24 09:30:00,142.39,143.88,142.08,143.31,13986.0,141.6948,143.1775,141.3863,142.6103,13986.0
2024-12-24 10:00:00,143.29,143.52,143.01,143.52,1418.0,142.5904,142.8193,142.3118,142.8193,1418.0
2024-12-24 10:30:00,143.4,143.67,143.38,143.53,2051.0,142.6999,142.9685,142.68,142.8292,2051.0
2024-12-24 11:00:00,142.84,143.33,142.6,143.26,1418.0,142.1426,142.6302,141.9038,142.5605,1418.0
2024-12-24 11:30:00,143.14,143.44,142.77,142.78,1420.0,142.4411,142.7397,142.0729,142.0829,1420.0
2024-12-24 12:00:00,143.4,143.94,143.24,143.91,2611.0,142.6999,143.2372,142.5406,143.2074,2611.0
2024-12-24 12:30:00,143.75,144.69,143.53,144.33,8304.0,143.0482,143.9836,142.8292,143.6253,8304.0
2024-12-26 09:30:00,143.45,144.9,143.36,143.86,20020.0,142.7496,144.1925,142.6601,143.1576,20020.0
2024-12-26 10:00:00,143.91,144.08,143.46,143.46,1900.0,143.2074,143.3765,142.7596,142.7596,1900.0
2024-12-26 10:30:00,143.31,144.04,143.29,144.0,2200.0,142.6103,143.3367,142.5904,143.2969,2200.0
2024-12-26 11:00:00,143.97,144.35,143.97,143.97,1581.0,143.2671,143.6452,143.2671,143.2671,1581.0
2024-12-26 11:30:00,143.97,144.47,143.94,144.41,1906.0,143.2671,143.7646,143.2372,143.7049,1906.0
2024-12-26 12:00:00,144.38,144.38,143.93,144.0,2020.0,143.6751,143.6751,143.2273,143.2969,2020.0
2024-12-26 12:30:00,143.84,144.03,143.52,144.0,3934.0,143.1377,143.3268,142.8193,143.2969,3934.0
2024-12-26 13:00:00,144.14,144.37,144.14,144.37,1589.0,143.4362,143.6651,143.4362,143.6651,1589.0
2024-12-26 13:30:00,144.3,144.3,144.08,144.15,1371.0,143.5955,143.5955,143.3765,143.4462,1371.0
2024-12-26 14:00:00,144.05,144.27,144.05,144.17,2634.0,143.3467,143.5656,143.3467,143.4661,2634.0
2024-12-26 14:30:00,144.16,144.3,143.99,144.3,2087.0,143.4561,143.5955,143.287,143.5955,2087.0
2024-12-26 15:00:00,144.14,144.38,144.11,144.38,1927.0,143.4362,143.6751,143.4064,143.6751,1927.0
2024-12-26 15:30:00,144.31,144.93,144.27,144.5,14854.0,143.6054,144.2224,143.5656,143.7945,14854.0
2024-12-27 09:30:00,143.75,145.3,143.51,144.52,8923.0,143.0482,144.5906,142.8093,143.8144,8923.0
2024-12-27 10:00:00,144.09,144.09,143.27,143.53,1831.0,143.3865,143.3865,142.5705,142.8292,1831.0
2024-12-27 10:30:00,143.52,143.81,142.75,143.36,4784.0,142.8193,143.1079,142.053,142.6601,4784.0
2024-12-27 11:00:00,143.26,143.47,142.28,143.24,2588.0,142.5605,142.7695,141.5853,142.5406,2588.0
2024-12-27 11:30:00,143.22,143.36,142.39,142.63,2335.0,142.5207,142.6601,141.6948,141.9336,2335.0
2024-12-27 12:00:00,142.76,142.83,142.27,142.62,5861.0,142.063,142.1326,141.5754,141.9237,5861.0
2024-12-27 12:30:00,142.62,142.75,142.3,142.62,4118.0,141.9237,142.053,141.6052,141.9237,4118.0
2024-12-27 13:00:00,142.62,143.02,142.59,142.62,1010.0,141.9237,142.3217,141.8938,141.9237,1010.0
2024-12-27 13:30:00,142.55,143.05,142.55,143.05,1725.0,141.854,142.3516,141.854,142.3516,1725.0
2024-12-27 14:00:00,143.34,143.34,143.03,143.21,1773.0,142.6402,142.6402,142.3317,142.5108,1773.0
2024-12-27 14:30:00,143.24,143.73,142.95,143.73,2694.0,142.5406,143.0282,142.2521,143.0282,2694.0
2024-12-27 15:00:00,143.65,143.65,143.04,143.25,6704.0,142.9486,142.9486,142.3416,142.5506,6704.0
2024-12-27 15:30:00,143.2,143.7,143.0,143.56,25879.0,142.5008,142.9984,142.3018,142.8591,25879.0
2024-12-30 09:30:00,141.33,141.83,140.66,140.78,5261.0,140.64,141.1375,139.9732,140.0927,5261.0
2024-12-30 10:00:00,140.16,140.45,139.62,140.08,2564.0,139.4757,139.7643,138.9383,139.3961,2564.0
2024-12-30 10:30:00,140.08,140.76,140.03,140.76,2257.0,139.3961,140.0727,139.3463,140.0727,2257.0
2024-12-30 11:00:00,140.77,141.27,140.67,141.24,2546.0,140.0827,140.5803,139.9832,140.5504,2546.0
2024-12-30 11:30:00,141.35,141.83,141.18,141.56,7434.0,140.6599,141.1375,140.4907,140.8688,7434.0
2024-12-30 12:00:00,141.79,141.93,141.48,141.78,6008.0,141.0977,141.237,140.7892,141.0878,6008.0
2024-12-30 12:30:00,141.66,142.31,141.65,141.99,7962.0,140.9684,141.6152,140.9584,141.2967,7962.0
2024-12-30 13:00:00,141.89,142.31,141.8,141.8,5178.0,141.1972,141.6152,141.1077,141.1077,5178.0
2024-12-30 13:30:00,141.69,142.15,141.69,142.14,1300.0,140.9982,141.456,140.9982,141.446,1300.0
2024-12-30 14:00:00,142.14,142.14,141.54,141.72,2536.0,141.446,141.446,140.8489,141.0281,2536.0
2024-12-30 14:30:00,141.83,142.24,141.81,142.15,5028.0,141.1375,141.5455,141.1176,141.456,5028.0
2024-12-30 15:00:00,142.08,142.34,141.93,142.1,6278.0,141.3863,141.645,141.237,141.4062,6278.0
2024-12-30 15:30:00,141.98,142.46,141.91,142.01,24922.0,141.2868,141.7644,141.2171,141.3166,24922.0
2024-12-31 09:30:00,142.82,143.46,142.51,143.13,9760.0,142.1227,142.7596,141.8142,142.4312,9760.0
2024-12-31 10:00:00,143.09,143.4,142.7,143.28,2929.0,142.3914,142.6999,142.0033,142.5804,2929.0
2024-12-31 10:30:00,143.21,143.21,142.68,142.81,2238.0,142.5108,142.5108,141.9834,142.1127,2238.0
2024-12-31 11:00:00,142.67,142.81,142.48,142.7,3372.0,141.9734,142.1127,141.7844,142.0033,3372.0
2024-12-31 11:30:00,142.67,142.74,142.61,142.62,1862.0,141.9734,142.0431,141.9137,141.9237,1862.0
2024-12-31 12:00:00,142.39,142.52,142.25,142.28,4707.0,141.6948,141.8242,141.5555,141.5853,4707.0
2024-12-31 12:30:00,142.28,142.98,142.15,142.98,4926.0,141.5853,142.2819,141.456,142.2819,4926.0
2024-12-31 13:00:00,142.93,143.5,142.59,142.69,13061.0,142.2322,142.7994,141.8938,141.9933,13061.0
2024-12-31 13:30:00,142.64,143.14,142.63,142.74,4196.0,141.9436,142.4411,141.9336,142.0431,4196.0
2024-12-31 14:00:00,142.8,143.24,142.55,142.84,4228.0,142.1028,142.5406,141.854,142.1426,4228.0
2024-12-31 14:30:00,142.73,142.93,142.47,142.72,2547.0,142.0331,142.2322,141.7744,142.0232,2547.0
2024-12-31 15:00:00,142.83,143.35,142.71,142.98,14550.0,142.1326,142.6501,142.0132,142.2819,14550.0
2024-12-31 15:30:00,142.83,143.19,142.56,142.9,36507.0,142.1326,142.4909,141.864,142.2023,36507.0
2025-01-02 09:30:00,143.34,144.65,143.2,144.56,7254.0,142.6402,143.9438,142.5008,143.8542,7254.0
2025-01-02 10:00:00,144.26,144.56,143.22,143.29,5075.0,143.5557,143.8542,142.5207,142.5904,5075.0
2025-01-02 10:30:00,143.24,143.57,143.05,143.05,2834.0,142.5406,142.869,142.3516,142.3516,2834.0
2025-01-02 11:00:00,142.8,143.42,142.64,143.02,3718.0,142.1028,142.7198,141.9436,142.3217,3718.0
2025-01-02 11:30:00,143.12,143.53,143.08,143.25,3547.0,142.4212,142.8292,142.3814,142.5506,3547.0
2025-01-02 12:00:00,143.13,143.55,142.82,142.87,3113.0,142.4312,142.8491,142.1227,142.1724,3113.0
2025-01-02 12:30:00,142.16,142.46,141.82,142.17,4954.0,141.4659,141.7644,141.1276,141.4759,4954.0
2025-01-02 13:00:00,142.12,142.29,141.68,141.69,5901.0,141.4261,141.5953,140.9883,140.9982,5901.0
2025-01-02 13:30:00,141.66,141.74,141.1,141.25,9486.0,140.9684,141.048,140.4111,140.5604,9486.0
2025-01-02 14:00:00,141.5,141.68,141.38,141.68,3147.0,140.8091,140.9883,140.6897,140.9883,3147.0
2025-01-02 14:30:00,141.54,141.83,141.38,141.45,3603.0,140.8489,141.1375,140.6897,140.7594,3603.0
2025-01-02 15:00:00,141.43,142.05,141.43,142.05,4982.0,140.7395,141.3565,140.7395,141.3565,4982.0
2025-01-02 15:30:00,141.93,142.16,141.53,141.8,16159.0,141.237,141.4659,140.839,141.1077,16159.0
2025-01-03 09:30:00,142.35,142.97,141.39,141.39,8417.0,141.655,142.272,140.6997,140.6997,8417.0
2025-01-03 10:00:00,141.63,143.05,141.63,143.05,5530.0,140.9385,142.3516,140.9385,142.3516,5530.0
2025-01-03 10:30:00,142.76,143.12,142.48,142.86,5127.0,142.063,142.4212,141.7844,142.1625,5127.0
2025-01-03 11:00:00,142.75,142.75,141.77,142.02,6840.0,142.053,142.053,141.0778,141.3266,6840.0
2025-01-03 11:30:00,142.2,142.7,142.2,142.44,3160.0,141.5057,142.0033,141.5057,141.7445,3160.0
2025-01-03 12:00:00,142.09,142.48,142.09,142.25,6963.0,141.3963,141.7844,141.3963,141.5555,6963.0
2025-01-03 12:30:00,142.26,142.45,142.23,142.4,4502.0,141.5654,141.7545,141.5356,141.7047,4502.0
2025-01-03 13:00:00,142.4,142.7,142.33,142.7,5694.0,141.7047,142.0033,141.6351,142.0033,5694.0
2025-01-03 13:30:00,142.8,143.12,142.74,143.12,4715.0,142.1028,142.4212,142.0431,142.4212,4715.0
2025-01-03 14:00:00,143.07,143.42,142.89,143.27,2844.0,142.3715,142.7198,142.1923,142.5705,2844.0
2025-01-03 14:30:00,143.37,143.46,143.06,143.06,2860.0,142.67,142.7596,142.3615,142.3615,2860.0
2025-01-03 15:00:00,142.97,143.22,142.75,142.76,7460.0,142.272,142.5207,142.053,142.063,7460.0
2025-01-03 15:30:00,142.87,143.05,142.56,142.9,26478.0,142.1724,142.3516,141.864,142.2023,26478.0
2025-01-06 09:30:00,143.29,145.49,143.29,144.74,13432.0,142.5904,144.7797,142.5904,144.0333,13432.0
2025-01-06 10:00:00,144.74,144.81,143.25,144.09,5813.0,144.0333,144.103,142.5506,143.3865,5813.0
2025-01-06 10:30:00,143.58,143.88,142.81,142.87,2391.0,142.879,143.1775,142.1127,142.1724,2391.0
2025-01-06 11:00:00,143.29,143.4,142.89,143.4,1870.0,142.5904,142.6999,142.1923,142.6999,1870.0
2025-01-06 11:30:00,143.65,143.92,143.19,143.9,1881.0,142.9486,143.2173,142.4909,143.1974,1881.0
2025-01-06 12:00:00,143.73,143.94,143.45,143.46,1564.0,143.0282,143.2372,142.7496,142.7596,1564.0
2025-01-06 12:30:00,143.67,143.67,142.96,142.96,1553.0,142.9685,142.9685,142.262,142.262,1553.0
2025-01-06 13:00:00,143.05,143.49,142.87,143.49,4723.0,142.3516,142.7894,142.1724,142.7894,4723.0
2025-01-06 13:30:00,143.49,143.49,143.12,143.38,10069.0,142.7894,142.7894,142.4212,142.68,10069.0
2025-01-06 14:00:00,143.37,143.38,142.96,142.96,5031.0,142.67,142.68,142.262,142.262,5031.0
2025-01-06 14:30:00,143.07,143.08,142.7,142.71,16792.0,142.3715,142.3814,142.0033,142.0132,16792.0
2025-01-06 15:00:00,142.69,143.29,142.67,142.99,16909.0,141.9933,142.5904,141.9734,142.2919,16909.0
2025-01-06 15:30:00,143.06,143.56,142.7,143.45,45304.0,142.3615,142.8591,142.0033,142.7496,45304.0
2025-01-07 09:30:00,143.84,145.11,142.96,144.68,67269.0,143.1377,144.4015,142.262,143.9736,67269.0
2025-01-07 10:00:00,143.97,144.41,142.97,143.23,83148.0,143.2671,143.7049,142.272,142.5307,83148.0
2025-01-07 10:30:00,143.18,143.7,142.27,143.56,5322.0,142.4809,142.9984,141.5754,142.8591,5322.0
2025-01-07 11:00:00,143.87,144.31,143.16,144.21,7408.0,143.1676,143.6054,142.461,143.5059,7408.0
2025-01-07 11:30:00,144.04,144.04,143.35,143.36,19073.0,143.3367,143.3367,142.6501,142.6601,19073.0
2025-01-07 12:00:00,143.42,143.81,143.3,143.77,5533.0,142.7198,143.1079,142.6003,143.0681,5533.0
2025-01-07 12:30:00,143.72,144.07,143.41,143.96,29032.0,143.0183,143.3666,142.7098,143.2571,29032.0
2025-01-07 13:00:00,143.94,144.48,143.94,144.25,4536.0,143.2372,143.7746,143.2372,143.5457,4536.0
2025-01-07 13:30:00,144.26,144.29,143.93,144.06,3776.0,143.5557,143.5855,143.2273,143.3566,3776.0
2025-01-07 14:00:00,144.0,144.17,143.66,143.81,24732.0,143.2969,143.4661,142.9586,143.1079,24732.0
2025-01-07 14:30:00,143.81,144.08,143.8,144.0,25089.0,143.1079,143.3765,143.0979,143.2969,25089.0
2025-01-07 15:00:00,144.0,144.04,143.52,143.61,60242.0,143.2969,143.3367,142.8193,142.9088,60242.0
2025-01-07 15:30:00,143.61,143.83,143.13,143.51,48640.0,142.9088,143.1278,142.4312,142.8093,48640.0
2025-01-08 09:30:00,142.86,143.04,141.04,141.53,10012.0,142.1625,142.3416,140.3514,140.839,10012.0
2025-01-08 10:00:00,141.6,141.64,140.18,140.18,5117.0,140.9086,140.9485,139.4956,139.4956,5117.0
2025-01-08 10:30:00,140.14,141.63,140.14,141.6,3696.0,139.4558,140.9385,139.4558,140.9086,3696.0
2025-01-08 11:00:00,141.77,142.13,141.42,142.12,2729.0,141.0778,141.4361,140.7295,141.4261,2729.0
2025-01-08 11:30:00,142.43,142.99,142.17,142.34,6752.0,141.7346,142.2919,141.4759,141.645,6752.0
2025-01-08 12:00:00,142.11,142.17,141.7,141.71,4730.0,141.4162,141.4759,141.0082,141.0181,4730.0
2025-01-08 12:30:00,141.46,142.09,141.46,142.09,4664.0,140.7693,141.3963,140.7693,141.3963,4664.0
2025-01-08 13:00:00,142.1,142.54,141.88,142.53,4107.0,141.4062,141.8441,141.1873,141.8341,4107.0
2025-01-08 13:30:00,142.53,142.73,141.68,141.77,2337.0,141.8341,142.0331,140.9883,141.0778,2337.0
2025-01-08 14:00:00,141.88,142.56,141.88,142.46,10714.0,141.1873,141.864,141.1873,141.7644,10714.0
2025-01-08 14:30:00,142.43,142.43,141.95,142.15,4520.0,141.7346,141.7346,141.2569,141.456,4520.0
2025-01-08 15:00:00,142.16,142.5,141.96,142.4,7916.0,141.4659,141.8043,141.2669,141.7047,7916.0
2025-01-08 15:30:00,142.39,143.0,142.16,142.94,23985.0,141.6948,142.3018,141.4659,142.2421,23985.0
2025-01-10 09:30:00,140.27,140.31,137.72,138.9,38849.0,139.5851,139.6249,137.0476,138.2218,38849.0
2025-01-10 10:00:00,138.83,139.12,137.3,139.12,30569.0,138.1522,138.4408,136.6296,138.4408,30569.0
2025-01-10 10:30:00,139.25,139.79,138.97,139.14,5992.0,138.5701,139.1075,138.2915,138.4607,5992.0
2025-01-10 11:00:00,138.88,139.0,138.08,138.36,14863.0,138.2019,138.3213,137.4058,137.6845,14863.0
2025-01-10 11:30:00,138.37,138.94,137.93,138.67,11698.0,137.6944,138.2616,137.2566,137.993,11698.0
2025-01-10 12:00:00,138.58,139.06,138.44,139.06,5666.0,137.9034,138.381,137.7641,138.381,5666.0
2025-01-10 12:30:00,139.05,139.39,138.83,139.39,3924.0,138.3711,138.7094,138.1522,138.7094,3924.0
2025-01-10 13:00:00,139.25,139.46,139.01,139.46,12812.0,138.5701,138.7791,138.3313,138.7791,12812.0
2025-01-10 13:30:00,139.26,139.5,138.95,139.43,7820.0,138.5801,138.8189,138.2716,138.7492,7820.0
2025-01-10 14:00:00,139.32,139.45,138.97,139.43,5634.0,138.6398,138.7691,138.2915,138.7492,5634.0
2025-01-10 14:30:00,139.44,139.84,139.17,139.65,18432.0,138.7592,139.1572,138.4905,138.9682,18432.0
2025-01-10 15:00:00,139.48,139.65,138.93,139.14,13744.0,138.799,138.9682,138.2517,138.4607,13744.0
2025-01-10 15:30:00,139.07,139.29,138.85,139.02,24457.0,138.391,138.6099,138.1721,138.3412,24457.0
2025-01-13 09:30:00,138.09,139.3,138.09,139.3,15087.0,137.4158,138.6199,137.4158,138.6199,15087.0
2025-01-13 10:00:00,139.88,139.88,138.8,138.97,7509.0,139.197,139.197,138.1223,138.2915,7509.0
2025-01-13 10:30:00,138.91,139.24,138.84,139.02,6013.0,138.2318,138.5602,138.1621,138.3412,6013.0
2025-01-13 11:00:00,139.11,139.24,138.76,139.06,9106.0,138.4308,138.5602,138.0825,138.381,9106.0
2025-01-13 11:30:00,139.09,139.17,138.29,138.55,5582.0,138.4109,138.4905,137.6148,137.8735,5582.0
2025-01-13 12:00:00,138.38,138.93,138.36,138.72,5708.0,137.7044,138.2517,137.6845,138.0427,5708.0
2025-01-13 12:30:00,138.62,138.76,138.45,138.75,19181.0,137.9432,138.0825,137.774,138.0726,19181.0
2025-01-13 13:00:00,138.8,139.27,138.7,138.94,67336.0,138.1223,138.59,138.0228,138.2616,67336.0
2025-01-13 13:30:00,138.94,139.1,138.66,138.75,5252.0,138.2616,138.4209,137.983,138.0726,5252.0
2025-01-13 14:00:00,138.82,138.93,138.67,138.86,6252.0,138.1422,138.2517,137.993,138.182,6252.0
2025-01-13 14:30:00,138.77,139.29,138.71,139.17,29926.0,138.0925,138.6099,138.0328,138.4905,29926.0
2025-01-13 15:00:00,139.11,139.29,138.99,139.22,25504.0,138.4308,138.6099,138.3114,138.5403,25504.0
2025-01-13 15:30:00,139.22,139.74,138.87,139.44,72611.0,138.5403,139.0577,138.192,138.7592,72611.0
2025-01-14 09:30:00,140.27,143.54,140.27,141.7,7400.0,139.5851,142.8392,139.5851,141.0082,7400.0
2025-01-14 10:00:00,142.01,143.11,142.01,142.48,3965.0,141.3166,142.4113,141.3166,141.7844,3965.0
2025-01-14 10:30:00,142.5,143.05,142.4,142.81,2399.0,141.8043,142.3516,141.7047,142.1127,2399.0
2025-01-14 11:00:00,142.81,142.81,142.0,142.36,7032.0,142.1127,142.1127,141.3067,141.6649,7032.0
2025-01-14 11:30:00,142.3,142.3,141.33,141.33,4376.0,141.6052,141.6052,140.64,140.64,4376.0
2025-01-14 12:00:00,141.33,141.77,141.28,141.65,5683.0,140.64,141.0778,140.5902,140.9584,5683.0
2025-01-14 12:30:00,141.67,142.48,141.61,142.48,5021.0,140.9783,141.7844,140.9186,141.7844,5021.0
2025-01-14 13:00:00,142.54,143.31,142.54,143.26,3272.0,141.8441,142.6103,141.8441,142.5605,3272.0
2025-01-14 13:30:00,143.43,144.0,143.43,143.99,2072.0,142.7297,143.2969,142.7297,143.287,2072.0
2025-01-14 14:00:00,143.91,144.29,143.8,144.23,8956.0,143.2074,143.5855,143.0979,143.5258,8956.0
2025-01-14 14:30:00,144.23,144.69,143.12,143.47,13574.0,143.5258,143.9836,142.4212,142.7695,13574.0
2025-01-14 15:00:00,143.47,143.8,142.41,143.72,23226.0,142.7695,143.0979,141.7147,143.0183,23226.0
2025-01-14 15:30:00,143.66,143.93,143.41,143.66,16154.0,142.9586,143.2273,142.7098,142.9586,16154.0
2025-01-15 09:30:00,146.72,147.53,146.56,147.45,14692.0,146.0036,146.8097,145.8444,146.7301,14692.0
2025-01-15 10:00:00,147.85,148.24,147.0,148.06,39131.0,147.1281,147.5162,146.2823,147.3371,39131.0
2025-01-15 10:30:00,148.19,148.19,147.44,147.55,33602.0,147.4665,147.4665,146.7201,146.8296,33602.0
2025-01-15 11:00:00,147.59,148.13,147.51,148.13,10931.0,146.8694,147.4068,146.7898,147.4068,10931.0
2025-01-15 11:30:00,147.89,147.89,146.98,147.18,11026.0,147.1679,147.1679,146.2624,146.4614,11026.0
2025-01-15 12:00:00,147.52,147.78,147.11,147.25,10235.0,146.7997,147.0585,146.3917,146.5311,10235.0
2025-01-15 12:30:00,147.56,147.64,146.18,146.18,32504.0,146.8395,146.9192,145.4663,145.4663,32504.0
2025-01-15 13:00:00,146.47,146.71,146.29,146.46,18815.0,145.7549,145.9937,145.5757,145.7449,18815.0
2025-01-15 13:30:00,146.44,146.45,145.6,145.96,21830.0,145.725,145.735,144.8891,145.2474,21830.0
2025-01-15 14:00:00,145.72,145.87,145.18,145.36,13762.0,145.0085,145.1578,144.4712,144.6503,13762.0
2025-01-15 14:30:00,145.48,145.48,144.98,145.11,15935.0,144.7697,144.7697,144.2721,144.4015,15935.0
2025-01-15 15:00:00,145.09,145.82,144.95,145.81,27718.0,144.3816,145.108,144.2423,145.0981,27718.0
2025-01-15 15:30:00,145.86,145.87,145.04,145.52,44129.0,145.1478,145.1578,144.3319,144.8095,44129.0
2025-01-16 09:30:00,146.31,146.91,145.99,146.16,26001.0,145.5957,146.1927,145.2772,145.4464,26001.0
2025-01-16 10:00:00,146.26,146.76,145.95,146.67,44428.0,145.5459,146.0435,145.2374,145.9539,44428.0
2025-01-16 10:30:00,146.87,147.01,146.16,147.01,25102.0,146.1529,146.2922,145.4464,146.2922,25102.0
2025-01-16 11:00:00,146.81,148.3,146.81,148.28,4961.0,146.0932,147.5759,146.0932,147.556,4961.0
2025-01-16 11:30:00,148.52,148.83,147.87,148.8,4404.0,147.7949,148.1033,147.148,148.0735,4404.0
2025-01-16 12:00:00,148.68,149.01,148.45,148.76,5412.0,147.9541,148.2825,147.7252,148.0337,5412.0
2025-01-16 12:30:00,148.55,148.55,148.1,148.39,2916.0,147.8247,147.8247,147.3769,147.6655,2916.0
2025-01-16 13:00:00,148.25,148.65,148.25,148.47,1300.0,147.5262,147.9242,147.5262,147.7451,1300.0
2025-01-16 13:30:00,148.47,148.71,148.22,148.52,2496.0,147.7451,147.9839,147.4963,147.7949,2496.0
2025-01-16 14:00:00,148.26,148.58,148.19,148.58,16497.0,147.5361,147.8546,147.4665,147.8546,16497.0
2025-01-16 14:30:00,148.61,148.7,148.29,148.52,7523.0,147.8844,147.974,147.566,147.7949,7523.0
2025-01-16 15:00:00,148.49,148.87,148.37,148.43,8448.0,147.765,148.1432,147.6456,147.7053,8448.0
2025-01-16 15:30:00,148.53,149.37,148.53,149.03,30132.0,147.8048,148.6407,147.8048,148.3024,30132.0
2025-01-17 09:30:00,150.62,151.72,150.31,150.64,17854.0,149.8846,150.9792,149.5761,149.9045,17854.0
2025-01-17 10:00:00,150.21,151.49,150.21,151.49,19384.0,149.4766,150.7504,149.4766,150.7504,19384.0
2025-01-17 10:30:00,151.62,152.31,151.36,152.31,6862.0,150.8797,151.5664,150.621,151.5664,6862.0
2025-01-17 11:00:00,152.3,152.82,151.97,152.66,17106.0,151.5564,152.0739,151.228,151.9146,17106.0
2025-01-17 11:30:00,152.66,152.9,152.45,152.89,13623.0,151.9146,152.1535,151.7057,152.1435,13623.0
2025-01-17 12:00:00,152.9,153.47,152.59,153.16,24380.0,152.1535,152.7207,151.845,152.4122,24380.0
2025-01-17 12:30:00,153.07,153.32,152.76,153.0,6386.0,152.3226,152.5714,152.0142,152.253,6386.0
2025-01-17 13:00:00,152.89,152.89,152.53,152.64,8021.0,152.1435,152.1435,151.7853,151.8947,8021.0
2025-01-17 13:30:00,152.58,152.85,152.16,152.27,11403.0,151.835,152.1037,151.4171,151.5266,11403.0
2025-01-17 14:00:00,152.24,152.29,151.42,151.49,12850.0,151.4967,151.5465,150.6807,150.7504,12850.0
2025-01-17 14:30:00,151.43,151.59,151.12,151.27,18237.0,150.6907,150.8499,150.3822,150.5314,18237.0
2025-01-17 15:00:00,151.21,151.67,151.14,151.6,8327.0,150.4717,150.9295,150.4021,150.8598,8327.0
2025-01-17 15:30:00,151.64,151.88,151.11,151.24,57123.0,150.8996,151.1385,150.3722,150.5016,57123.0
2025-01-21 09:30:00,152.92,154.0,152.92,153.94,7243.0,152.1734,153.2481,152.1734,153.1884,7243.0
2025-01-21 10:00:00,153.52,153.67,152.78,153.62,9319.0,152.7704,152.9197,152.0341,152.87,9319.0
2025-01-21 10:30:00,153.59,153.59,152.94,153.13,7290.0,152.8401,152.8401,152.1933,152.3824,7290.0
2025-01-21 11:00:00,153.11,153.73,152.91,153.72,6157.0,152.3625,152.9794,152.1634,152.9695,6157.0
2025-01-21 11:30:00,153.73,154.08,153.43,153.56,3500.0,152.9794,153.3277,152.6809,152.8103,3500.0
2025-01-21 12:00:00,153.46,154.12,153.36,153.83,5274.0,152.7107,153.3675,152.6112,153.0789,5274.0
2025-01-21 12:30:00,153.88,154.1,153.75,154.0,4865.0,153.1287,153.3476,152.9993,153.2481,4865.0
2025-01-21 13:00:00,154.1,154.29,153.77,154.05,4222.0,153.3476,153.5367,153.0192,153.2979,4222.0
2025-01-21 13:30:00,153.97,154.07,153.65,153.66,2832.0,153.2183,153.3178,152.8998,152.9098,2832.0
2025-01-21 14:00:00,153.85,153.85,153.09,153.11,6603.0,153.0988,153.0988,152.3425,152.3625,6603.0
2025-01-21 14:30:00,152.97,153.26,152.28,153.21,21928.0,152.2231,152.5117,151.5365,152.462,21928.0
2025-01-21 15:00:00,153.27,153.76,153.26,153.7,8664.0,152.5217,153.0093,152.5117,152.9496,8664.0
2025-01-21 15:30:00,153.68,153.92,153.46,153.87,25740.0,152.9297,153.1685,152.7107,153.1187,25740.0
2025-01-22 09:30:00,154.42,154.7,153.8,154.25,4769.0,153.6661,153.9447,153.0491,153.4969,4769.0
2025-01-22 10:00:00,154.27,154.27,153.12,153.15,5649.0,153.5168,153.5168,152.3724,152.4023,5649.0
2025-01-22 10:30:00,153.02,153.02,151.97,152.58,10422.0,152.2729,152.2729,151.228,151.835,10422.0
2025-01-22 11:00:00,152.56,152.71,152.32,152.71,5518.0,151.8151,151.9644,151.5763,151.9644,5518.0
2025-01-22 11:30:00,152.81,153.13,152.39,152.4,6414.0,152.0639,152.3824,151.646,151.6559,6414.0
2025-01-22 12:00:00,152.34,152.49,152.13,152.14,10839.0,151.5962,151.7455,151.3872,151.3972,10839.0
2025-01-22 12:30:00,152.12,152.27,151.89,152.0,2540.0,151.3773,151.5266,151.1484,151.2579,2540.0
2025-01-22 13:00:00,151.98,152.58,151.85,152.48,4561.0,151.238,151.835,151.1086,151.7355,4561.0
2025-01-22 13:30:00,152.43,153.1,152.43,152.88,3274.0,151.6858,152.3525,151.6858,152.1336,3274.0
2025-01-22 14:00:00,152.76,153.3,152.74,153.09,5054.0,152.0142,152.5515,151.9943,152.3425,5054.0
2025-01-22 14:30:00,153.4,153.53,153.25,153.44,4257.0,152.651,152.7804,152.5018,152.6908,4257.0
2025-01-22 15:00:00,153.29,153.58,153.28,153.45,5514.0,152.5416,152.8302,152.5316,152.7008,5514.0
2025-01-22 15:30:00,153.33,153.53,152.87,153.39,20419.0,152.5814,152.7804,152.1236,152.6411,20419.0
2025-01-23 09:30:00,152.67,153.04,152.3,152.31,5221.0,151.9246,152.2928,151.5564,151.5664,5221.0
2025-01-23 10:00:00,152.32,152.32,151.72,151.72,4100.0,151.5763,151.5763,150.9792,150.9792,4100.0
2025-01-23 10:30:00,151.95,152.1,151.45,151.93,4383.0,151.2081,151.3574,150.7106,151.1882,4383.0
2025-01-23 11:00:00,152.0,152.53,151.82,152.41,5777.0,151.2579,151.7853,151.0787,151.6659,5777.0
2025-01-23 11:30:00,152.34,152.8,152.25,152.64,6285.0,151.5962,152.054,151.5066,151.8947,6285.0
2025-01-23 12:00:00,152.66,153.57,152.63,153.56,8306.0,151.9146,152.8202,151.8848,152.8103,8306.0
2025-01-23 12:30:00,153.4,153.6,153.29,153.5,3852.0,152.651,152.8501,152.5416,152.7505,3852.0
2025-01-23 13:00:00,153.5,153.68,153.14,153.19,4881.0,152.7505,152.9297,152.3923,152.4421,4881.0
2025-01-23 13:30:00,153.19,153.25,152.75,153.17,7910.0,152.4421,152.5018,152.0042,152.4222,7910.0
2025-01-23 14:00:00,153.17,153.17,152.94,153.09,2390.0,152.4222,152.4222,152.1933,152.3425,2390.0
2025-01-23 14:30:00,153.11,153.26,153.03,153.21,6325.0,152.3625,152.5117,152.2828,152.462,6325.0
2025-01-23 15:00:00,153.15,153.22,152.9,152.94,9108.0,152.4023,152.4719,152.1535,152.1933,9108.0
2025-01-23 15:30:00,152.93,153.27,152.49,153.27,20843.0,152.1833,152.5217,151.7455,152.5217,20843.0
2025-01-24 09:30:00,153.46,153.46,151.96,152.68,5566.0,152.7107,152.7107,151.2181,151.9345,5566.0
2025-01-24 10:00:00,152.37,152.38,151.57,151.72,11403.0,151.6261,151.636,150.83,150.9792,11403.0
2025-01-24 10:30:00,151.6,151.93,151.49,151.54,4840.0,150.8598,151.1882,150.7504,150.8001,4840.0
2025-01-24 11:00:00,151.49,151.81,151.48,151.63,2919.0,150.7504,151.0688,150.7404,150.8897,2919.0
2025-01-24 11:30:00,151.77,151.88,151.41,151.52,3300.0,151.029,151.1385,150.6708,150.7802,3300.0
2025-01-24 12:00:00,151.62,151.65,151.39,151.63,2814.0,150.8797,150.9096,150.6508,150.8897,2814.0
2025-01-24 12:30:00,151.62,151.62,150.9,150.9,1051.0,150.8797,150.8797,150.1632,150.1632,1051.0
2025-01-24 13:00:00,150.97,151.21,150.83,151.08,4488.0,150.2329,150.4717,150.0936,150.3424,4488.0
2025-01-24 13:30:00,151.14,151.17,150.9,151.09,1122.0,150.4021,150.4319,150.1632,150.3523,1122.0
2025-01-24 14:00:00,151.05,151.06,150.87,150.87,3448.0,150.3125,150.3225,150.1334,150.1334,3448.0
2025-01-24 14:30:00,150.84,150.84,150.6,150.65,1469.0,150.1035,150.1035,149.8647,149.9145,1469.0
2025-01-24 15:00:00,150.64,150.82,150.38,150.46,4496.0,149.9045,150.0836,149.6458,149.7254,4496.0
2025-01-24 15:30:00,150.44,151.35,150.43,151.31,21818.0,149.7055,150.611,149.6955,150.5712,21818.0
2025-01-27 09:30:00,148.58,149.92,146.72,148.09,12988.0,147.8546,149.188,146.0036,147.367,12988.0
2025-01-27 10:00:00,148.16,148.93,148.0,148.33,9321.0,147.4366,148.2029,147.2774,147.6058,9321.0
2025-01-27 10:30:00,148.34,148.7,147.95,147.95,6587.0,147.6157,147.974,147.2276,147.2276,6587.0
2025-01-27 11:00:00,147.97,147.97,147.04,147.11,2985.0,147.2475,147.2475,146.3221,146.3917,2985.0
2025-01-27 11:30:00,146.83,146.84,146.64,146.81,3090.0,146.1131,146.1231,145.924,146.0932,3090.0
2025-01-27 12:00:00,146.95,147.19,146.75,147.19,5427.0,146.2325,146.4714,146.0335,146.4714,5427.0
2025-01-27 12:30:00,147.25,147.25,146.15,146.15,1815.0,146.5311,146.5311,145.4364,145.4364,1815.0
2025-01-27 13:00:00,146.06,146.06,145.04,145.04,5285.0,145.3469,145.3469,144.3319,144.3319,5285.0
2025-01-27 13:30:00,145.09,145.25,144.82,144.94,8972.0,144.3816,144.5408,144.1129,144.2323,8972.0
2025-01-27 14:00:00,144.92,145.7,144.92,145.7,29272.0,144.2124,144.9886,144.2124,144.9886,29272.0
2025-01-27 14:30:00,145.62,145.92,145.27,145.62,22982.0,144.909,145.2076,144.5607,144.909,22982.0
2025-01-27 15:00:00,145.56,146.26,145.28,146.19,11445.0,144.8493,145.5459,144.5707,145.4762,11445.0
2025-01-27 15:30:00,146.08,146.43,145.76,146.22,27196.0,145.3668,145.7151,145.0483,145.5061,27196.0
2025-01-28 09:30:00,146.18,146.9,145.08,145.09,5330.0,145.4663,146.1828,144.3717,144.3816,5330.0
2025-01-28 10:00:00,145.34,146.0,145.28,146.0,13713.0,144.6304,145.2872,144.5707,145.2872,13713.0
2025-01-28 10:30:00,145.98,146.3,145.81,145.81,9289.0,145.2673,145.5857,145.0981,145.0981,9289.0
2025-01-28 11:00:00,145.85,146.06,144.63,145.25,7621.0,145.1379,145.3469,143.9239,144.5408,7621.0
2025-01-28 11:30:00,145.24,145.24,144.63,144.9,4413.0,144.5309,144.5309,143.9239,144.1925,4413.0
2025-01-28 12:00:00,144.92,145.14,144.86,144.86,9482.0,144.2124,144.4314,144.1527,144.1527,9482.0
2025-01-28 12:30:00,144.82,145.21,144.82,144.96,6486.0,144.1129,144.501,144.1129,144.2522,6486.0
2025-01-28 13:00:00,144.89,145.31,144.88,145.2,22195.0,144.1826,144.6005,144.1726,144.4911,22195.0
2025-01-28 13:30:00,145.18,145.75,145.18,145.74,12611.0,144.4712,145.0384,144.4712,145.0284,12611.0
2025-01-28 14:00:00,145.73,145.78,145.57,145.62,4364.0,145.0185,145.0682,144.8593,144.909,4364.0
2025-01-28 14:30:00,145.67,146.23,145.64,146.14,36330.0,144.9588,145.516,144.9289,145.4265,36330.0
2025-01-28 15:00:00,146.09,146.66,146.08,146.58,10040.0,145.3767,145.9439,145.3668,145.8643,10040.0
2025-01-28 15:30:00,146.57,146.62,146.14,146.44,80255.0,145.8544,145.9041,145.4265,145.725,80255.0
2025-01-29 09:30:00,146.74,147.43,145.69,147.43,11727.0,146.0236,146.7102,144.9787,146.7102,11727.0
2025-01-29 10:00:00,147.44,147.88,147.19,147.5,31903.0,146.7201,147.158,146.4714,146.7798,31903.0
2025-01-29 10:30:00,147.64,147.82,147.04,147.04,6255.0,146.9192,147.0983,146.3221,146.3221,6255.0
2025-01-29 11:00:00,147.04,147.35,146.8,147.06,13705.0,146.3221,146.6306,146.0833,146.342,13705.0
2025-01-29 11:30:00,147.14,147.3,146.83,147.17,8163.0,146.4216,146.5808,146.1131,146.4515,8163.0
2025-01-29 12:00:00,147.2,147.34,147.16,147.25,3257.0,146.4813,146.6206,146.4415,146.5311,3257.0
2025-01-29 12:30:00,147.38,147.38,146.88,147.01,4218.0,146.6604,146.6604,146.1629,146.2922,4218.0
2025-01-29 13:00:00,147.0,147.14,146.74,146.98,7268.0,146.2823,146.4216,146.0236,146.2624,7268.0
2025-01-29 13:30:00,146.99,147.44,146.89,147.33,22086.0,146.2723,146.7201,146.1728,146.6107,22086.0
2025-01-29 14:00:00,146.82,146.9,146.0,146.25,3500.0,146.1032,146.1828,145.2872,145.5359,3500.0
2025-01-29 14:30:00,146.42,147.29,146.37,147.28,6051.0,145.7051,146.5709,145.6554,146.5609,6051.0
2025-01-29 15:00:00,146.93,147.32,146.32,147.08,5679.0,146.2126,146.6007,145.6056,146.3619,5679.0
2025-01-29 15:30:00,146.98,147.31,146.8,147.18,21010.0,146.2624,146.5908,146.0833,146.4614,21010.0
2025-01-30 09:30:00,149.27,150.64,149.03,150.3,7330.0,148.5412,149.9045,148.3024,149.5662,7330.0
2025-01-30 10:00:00,150.07,151.48,150.07,150.64,3434.0,149.3373,150.7404,149.3373,149.9045,3434.0
2025-01-30 10:30:00,150.18,151.11,150.13,150.5,4202.0,149.4468,150.3722,149.397,149.7652,4202.0
2025-01-30 11:00:00,150.53,151.1,150.36,151.1,1900.0,149.795,150.3623,149.6259,150.3623,1900.0
2025-01-30 11:30:00,151.19,151.47,150.95,151.34,3603.0,150.4518,150.7305,150.213,150.6011,3603.0
2025-01-30 12:00:00,151.28,151.58,150.89,150.96,4763.0,150.5414,150.8399,150.1533,150.2229,4763.0
2025-01-30 12:30:00,151.06,151.67,150.9,151.51,3250.0,150.3225,150.9295,150.1632,150.7703,3250.0
2025-01-30 13:00:00,151.66,151.9,151.66,151.76,4282.0,150.9195,151.1584,150.9195,151.019,4282.0
2025-01-30 13:30:00,151.86,152.23,151.84,152.19,3193.0,151.1186,151.4867,151.0987,151.4469,3193.0
2025-01-30 14:00:00,152.05,152.08,151.88,151.9,2858.0,151.3076,151.3375,151.1385,151.1584,2858.0
2025-01-30 14:30:00,151.77,151.79,151.34,151.7,3696.0,151.029,151.0489,150.6011,150.9593,3696.0
2025-01-30 15:00:00,151.66,152.22,151.66,152.04,8403.0,150.9195,151.4768,150.9195,151.2977,8403.0
2025-01-30 15:30:00,152.02,152.02,150.24,151.88,59537.0,151.2778,151.2778,149.5065,151.1385,59537.0
2025-01-31 09:30:00,152.49,152.49,150.74,151.4,7125.0,151.7455,151.7455,150.004,150.6608,7125.0
2025-01-31 10:00:00,150.81,151.87,150.81,151.87,3459.0,150.0737,151.1285,150.0737,151.1285,3459.0
2025-01-31 10:30:00,151.61,152.23,151.56,152.11,5037.0,150.8698,151.4867,150.82,151.3673,5037.0
2025-01-31 11:00:00,152.29,153.17,152.29,153.03,5926.0,151.5465,152.4222,151.5465,152.2828,5926.0
2025-01-31 11:30:00,153.26,153.51,152.44,152.44,10578.0,152.5117,152.7605,151.6957,151.6957,10578.0
2025-01-31 12:00:00,152.43,152.88,152.27,152.88,4495.0,151.6858,152.1336,151.5266,152.1336,4495.0
2025-01-31 12:30:00,152.92,153.07,152.57,152.74,15880.0,152.1734,152.3226,151.8251,151.9943,15880.0
2025-01-31 13:00:00,152.74,152.98,151.83,151.85,2345.0,151.9943,152.2331,151.0887,151.1086,2345.0
2025-01-31 13:30:00,151.48,151.63,150.45,151.03,4057.0,150.7404,150.8897,149.7154,150.2926,4057.0
2025-01-31 14:00:00,150.94,151.08,150.2,150.94,3391.0,150.203,150.3424,149.4667,150.203,3391.0
2025-01-31 14:30:00,151.07,151.07,150.17,150.91,10856.0,150.3324,150.3324,149.4368,150.1732,10856.0
2025-01-31 15:00:00,150.7,150.7,150.23,150.53,6764.0,149.9642,149.9642,149.4965,149.795,6764.0
2025-01-31 15:30:00,150.51,151.34,150.47,150.94,31178.0,149.7751,150.6011,149.7353,150.203,31178.0
2025-02-03 09:30:00,146.6,147.85,145.13,145.5,11734.0,145.8842,147.1281,144.4214,144.7896,11734.0
2025-02-03 10:00:00,145.38,147.87,144.94,147.86,27132.0,144.6702,147.148,144.2323,147.1381,27132.0
2025-02-03 10:30:00,147.77,149.68,147.23,148.97,22017.0,147.0485,148.9492,146.5112,148.2427,22017.0
2025-02-03 11:00:00,148.96,149.6,148.67,148.86,10020.0,148.2327,148.8696,147.9441,148.1332,10020.0
2025-02-03 11:30:00,149.35,149.55,148.69,148.72,9386.0,148.6208,148.8198,147.964,147.9939,9386.0
2025-02-03 12:00:00,148.69,148.69,147.81,147.95,17360.0,147.964,147.964,147.0883,147.2276,17360.0
2025-02-03 12:30:00,148.03,148.06,147.37,147.49,15606.0,147.3073,147.3371,146.6505,146.7699,15606.0
2025-02-03 13:00:00,147.26,147.81,147.26,147.53,5906.0,146.541,147.0883,146.541,146.8097,5906.0
2025-02-03 13:30:00,147.53,148.42,147.39,148.03,6645.0,146.8097,147.6953,146.6704,147.3073,6645.0
2025-02-03 14:00:00,148.17,148.63,148.15,148.26,6092.0,147.4466,147.9043,147.4267,147.5361,6092.0
2025-02-03 14:30:00,148.26,148.91,148.03,148.91,19742.0,147.5361,148.183,147.3073,148.183,19742.0
2025-02-03 15:00:00,148.87,149.16,148.71,148.81,43355.0,148.1432,148.4317,147.9839,148.0834,43355.0
2025-02-03 15:30:00,148.71,148.9,147.94,148.2,76981.0,147.9839,148.173,147.2177,147.4764,76981.0
2025-02-04 09:30:00,149.25,149.94,148.24,148.41,10739.0,148.5213,149.2079,147.5162,147.6854,10739.0
2025-02-04 10:00:00,148.61,149.85,148.61,149.47,11061.0,147.8844,149.1184,147.8844,148.7402,11061.0
2025-02-04 10:30:00,149.37,149.4,148.66,148.66,6896.0,148.6407,148.6706,147.9342,147.9342,6896.0
2025-02-04 11:00:00,148.59,149.51,148.59,149.51,4554.0,147.8645,148.78,147.8645,148.78,4554.0
2025-02-04 11:30:00,149.59,149.59,149.19,149.4,2781.0,148.8596,148.8596,148.4616,148.6706,2781.0
2025-02-04 12:00:00,149.57,149.59,148.83,148.87,13524.0,148.8397,148.8596,148.1033,148.1432,13524.0
2025-02-04 12:30:00,148.84,149.55,148.84,149.48,5041.0,148.1133,148.8198,148.1133,148.7502,5041.0
2025-02-04 13:00:00,149.48,149.48,149.14,149.4,2651.0,148.7502,148.7502,148.4118,148.6706,2651.0
2025-02-04 13:30:00,149.41,149.41,148.84,148.84,2756.0,148.6805,148.6805,148.1133,148.1133,2756.0
2025-02-04 14:00:00,148.81,149.36,148.8,149.25,3897.0,148.0834,148.6308,148.0735,148.5213,3897.0
2025-02-04 14:30:00,149.31,149.55,149.21,149.26,10194.0,148.581,148.8198,148.4815,148.5312,10194.0
2025-02-04 15:00:00,149.2,149.25,148.78,148.97,8568.0,148.4715,148.5213,148.0536,148.2427,8568.0
2025-02-04 15:30:00,148.99,149.23,148.74,148.97,22211.0,148.2626,148.5014,148.0138,148.2427,22211.0
2025-02-05 09:30:00,149.28,149.76,149.03,149.3,8439.0,148.5512,149.0288,148.3024,148.5711,8439.0
2025-02-05 10:00:00,149.27,149.28,148.07,148.89,11895.0,148.5412,148.5512,147.3471,148.1631,11895.0
2025-02-05 10:30:00,148.91,149.0,148.5,149.0,7448.0,148.183,148.2725,147.775,148.2725,7448.0
2025-02-05 11:00:00,148.99,149.12,148.55,148.58,5890.0,148.2626,148.3919,147.8247,147.8546,5890.0
2025-02-05 11:30:00,148.69,149.63,148.69,149.57,4611.0,147.964,148.8994,147.964,148.8397,4611.0
2025-02-05 12:00:00,149.63,150.41,149.63,150.38,8945.0,148.8994,149.6756,148.8994,149.6458,8945.0
2025-02-05 12:30:00,150.5,150.56,150.18,150.18,11161.0,149.7652,149.8249,149.4468,149.4468,11161.0
2025-02-05 13:00:00,150.26,150.49,149.66,149.7,4378.0,149.5264,149.7552,148.9293,148.9691,4378.0
2025-02-05 13:30:00,149.67,150.22,149.6,149.91,12389.0,148.9392,149.4866,148.8696,149.1781,12389.0
2025-02-05 14:00:00,149.89,150.13,149.66,149.66,10367.0,149.1582,149.397,148.9293,148.9293,10367.0
2025-02-05 14:30:00,149.71,150.03,149.6,149.75,12427.0,148.9791,149.2975,148.8696,149.0189,12427.0
2025-02-05 15:00:00,149.71,150.11,149.59,149.9,22626.0,148.9791,149.3771,148.8596,149.1681,22626.0
2025-02-05 15:30:00,149.87,150.09,149.41,149.83,71174.0,149.1383,149.3572,148.6805,149.0985,71174.0
2025-02-06 09:30:00,147.0,147.79,142.58,143.47,38132.0,146.2823,147.0684,141.8839,142.7695,38132.0
2025-02-06 10:00:00,143.36,145.9,142.83,143.14,26017.0,142.6601,145.1877,142.1326,142.4411,26017.0
2025-02-06 10:30:00,143.09,143.55,141.62,142.33,31848.0,142.3914,142.8491,140.9285,141.6351,31848.0
2025-02-06 11:00:00,141.94,144.06,141.4,144.06,23246.0,141.247,143.3566,140.7096,143.3566,23246.0
2025-02-06 11:30:00,144.06,145.87,143.64,145.65,48210.0,143.3566,145.1578,142.9387,144.9389,48210.0
2025-02-06 12:00:00,145.64,147.21,145.47,146.39,31726.0,144.9289,146.4913,144.7598,145.6753,31726.0
2025-02-06 12:30:00,146.4,147.05,146.28,146.65,21920.0,145.6852,146.332,145.5658,145.934,21920.0
2025-02-06 13:00:00,146.62,147.8,146.34,146.37,21339.0,145.9041,147.0784,145.6255,145.6554,21339.0
2025-02-06 13:30:00,146.65,147.32,146.18,146.66,27402.0,145.934,146.6007,145.4663,145.9439,27402.0
2025-02-06 14:00:00,146.71,147.73,146.64,147.25,21560.0,145.9937,147.0087,145.924,146.5311,21560.0
2025-02-06 14:30:00,147.25,147.58,146.88,147.47,31171.0,146.5311,146.8595,146.1629,146.75,31171.0
2025-02-06 15:00:00,147.46,147.66,146.97,146.99,45029.0,146.74,146.9391,146.2524,146.2723,45029.0
2025-02-06 15:30:00,146.99,147.15,145.81,146.34,110332.0,146.2723,146.4315,145.0981,145.6255,110332.0
2025-02-07 09:30:00,146.39,148.47,145.74,148.02,37405.0,145.6753,147.7451,145.0284,147.2973,37405.0
2025-02-07 10:00:00,148.01,148.1,147.36,147.86,23166.0,147.2874,147.3769,146.6405,147.1381,23166.0
2025-02-07 10:30:00,147.75,147.75,146.43,146.55,18646.0,147.0286,147.0286,145.7151,145.8345,18646.0
2025-02-07 11:00:00,146.54,147.76,146.45,146.66,12549.0,145.8245,147.0386,145.735,145.9439,12549.0
2025-02-07 11:30:00,146.8,147.23,146.7,147.05,10134.0,146.0833,146.5112,145.9837,146.332,10134.0
2025-02-07 12:00:00,146.89,147.63,146.88,147.34,12201.0,146.1728,146.9092,146.1629,146.6206,12201.0
2025-02-07 12:30:00,147.18,147.49,147.18,147.27,8046.0,146.4614,146.7699,146.4614,146.551,8046.0
2025-02-07 13:00:00,147.27,147.77,147.27,147.43,13570.0,146.551,147.0485,146.551,146.7102,13570.0
2025-02-07 13:30:00,147.5,147.84,147.08,147.08,12472.0,146.7798,147.1182,146.3619,146.3619,12472.0
2025-02-07 14:00:00,147.1,147.46,146.76,147.29,28596.0,146.3818,146.74,146.0435,146.5709,28596.0
2025-02-07 14:30:00,147.22,147.4,146.58,146.65,34813.0,146.5012,146.6803,145.8643,145.934,34813.0
2025-02-07 15:00:00,146.65,146.75,146.35,146.4,22077.0,145.934,146.0335,145.6355,145.6852,22077.0
2025-02-07 15:30:00,146.54,146.8,145.79,146.2,64911.0,145.8245,146.0833,145.0782,145.4862,64911.0
2025-02-10 09:30:00,146.94,147.3,146.24,147.29,20910.0,146.2226,146.5808,145.526,146.5709,20910.0
2025-02-10 10:00:00,147.45,147.74,147.23,147.5,19244.0,146.7301,147.0187,146.5112,146.7798,19244.0
2025-02-10 10:30:00,147.65,147.74,147.09,147.09,14215.0,146.9291,147.0187,146.3718,146.3718,14215.0
2025-02-10 11:00:00,147.11,147.37,146.58,147.37,26147.0,146.3917,146.6505,145.8643,146.6505,26147.0
2025-02-10 11:30:00,147.47,147.91,147.37,147.69,14730.0,146.75,147.1878,146.6505,146.9689,14730.0
2025-02-10 12:00:00,147.83,148.84,147.76,148.26,22020.0,147.1082,148.1133,147.0386,147.5361,22020.0
2025-02-10 12:30:00,148.31,148.74,148.03,148.72,6802.0,147.5859,148.0138,147.3073,147.9939,6802.0
2025-02-10 13:00:00,148.72,148.72,148.19,148.19,9815.0,147.9939,147.9939,147.4665,147.4665,9815.0
2025-02-10 13:30:00,148.24,148.5,148.08,148.27,19879.0,147.5162,147.775,147.357,147.5461,19879.0
2025-02-10 14:00:00,148.25,148.26,147.59,147.85,14350.0,147.5262,147.5361,146.8694,147.1281,14350.0
2025-02-10 14:30:00,147.87,148.0,147.34,147.62,32309.0,147.148,147.2774,146.6206,146.8993,32309.0
2025-02-10 15:00:00,147.62,148.0,147.62,147.89,13756.0,146.8993,147.2774,146.8993,147.1679,13756.0
2025-02-10 15:30:00,147.89,147.93,147.13,147.4,57270.0,147.1679,147.2077,146.4116,146.6803,57270.0
2025-02-11 09:30:00,146.12,147.42,145.27,146.66,11575.0,145.4066,146.7002,144.5607,145.9439,11575.0
2025-02-11 10:00:00,146.67,146.67,145.6,145.69,8286.0,145.9539,145.9539,144.8891,144.9787,8286.0
2025-02-11 10:30:00,145.74,146.92,145.69,146.62,7607.0,145.0284,146.2027,144.9787,145.9041,7607.0
2025-02-11 11:00:00,146.62,146.63,145.53,145.65,5657.0,145.9041,145.9141,144.8195,144.9389,5657.0
2025-02-11 11:30:00,145.48,145.86,145.33,145.86,5711.0,144.7697,145.1478,144.6204,145.1478,5711.0
2025-02-11 12:00:00,145.75,145.9,145.39,145.81,6477.0,145.0384,145.1877,144.6801,145.0981,6477.0
2025-02-11 12:30:00,145.81,145.83,145.08,145.13,4741.0,145.0981,145.118,144.3717,144.4214,4741.0
2025-02-11 13:00:00,145.25,145.63,145.0,145.28,6910.0,144.5408,144.919,144.292,144.5707,6910.0
2025-02-11 13:30:00,145.24,145.53,145.23,145.24,2675.0,144.5309,144.8195,144.5209,144.5309,2675.0
2025-02-11 14:00:00,145.25,145.78,145.24,145.71,5174.0,144.5408,145.0682,144.5309,144.9986,5174.0
2025-02-11 14:30:00,145.78,145.91,145.58,145.58,4104.0,145.0682,145.1976,144.8692,144.8692,4104.0
2025-02-11 15:00:00,145.38,145.53,145.05,145.28,9138.0,144.6702,144.8195,144.3418,144.5707,9138.0
2025-02-11 15:30:00,145.38,145.95,145.3,145.83,31305.0,144.6702,145.2374,144.5906,145.118,31305.0
2025-02-12 09:30:00,143.07,145.74,143.07,144.96,23315.0,142.3715,145.0284,142.3715,144.2522,23315.0
2025-02-12 10:00:00,144.85,145.76,143.93,145.04,14767.0,144.1428,145.0483,143.2273,144.3319,14767.0
2025-02-12 10:30:00,145.04,145.65,145.0,145.3,6172.0,144.3319,144.9389,144.292,144.5906,6172.0
2025-02-12 11:00:00,145.21,145.21,144.61,144.81,9671.0,144.501,144.501,143.904,144.103,9671.0
2025-02-12 11:30:00,145.0,145.58,145.0,145.58,6128.0,144.292,144.8692,144.292,144.8692,6128.0
2025-02-12 12:00:00,145.44,145.5,145.1,145.36,4067.0,144.7299,144.7896,144.3916,144.6503,4067.0
2025-02-12 12:30:00,145.26,145.72,145.0,145.62,5420.0,144.5508,145.0085,144.292,144.909,5420.0
2025-02-12 13:00:00,145.67,145.73,145.11,145.19,4200.0,144.9588,145.0185,144.4015,144.4811,4200.0
2025-02-12 13:30:00,145.19,145.19,144.94,145.0,3040.0,144.4811,144.4811,144.2323,144.292,3040.0
2025-02-12 14:00:00,145.0,145.35,144.82,145.29,8841.0,144.292,144.6403,144.1129,144.5806,8841.0
2025-02-12 14:30:00,145.28,145.57,145.27,145.4,6011.0,144.5707,144.8593,144.5607,144.6901,6011.0
2025-02-12 15:00:00,145.42,145.69,145.26,145.28,7272.0,144.71,144.9787,144.5508,144.5707,7272.0
2025-02-12 15:30:00,145.31,145.79,144.87,145.35,31651.0,144.6005,145.0782,144.1627,144.6403,31651.0
2025-02-13 09:30:00,146.93,147.24,145.33,145.37,8153.0,146.2126,146.5211,144.6204,144.6602,8153.0
2025-02-13 10:00:00,145.8,146.12,145.31,145.31,2845.0,145.0881,145.4066,144.6005,144.6005,2845.0
2025-02-13 10:30:00,145.33,145.42,145.0,145.01,2279.0,144.6204,144.71,144.292,144.302,2279.0
2025-02-13 11:00:00,145.0,145.25,144.69,144.97,12484.0,144.292,144.5408,143.9836,144.2622,12484.0
2025-02-13 11:30:00,145.09,145.1,144.66,145.02,6191.0,144.3816,144.3916,143.9537,144.3119,6191.0
2025-02-13 12:00:00,145.09,145.27,144.99,145.09,11530.0,144.3816,144.5607,144.2821,144.3816,11530.0
2025-02-13 12:30:00,145.01,145.01,144.78,144.92,5014.0,144.302,144.302,144.0731,144.2124,5014.0
2025-02-13 13:00:00,144.91,145.72,144.91,145.63,25931.0,144.2025,145.0085,144.2025,144.919,25931.0
2025-02-13 13:30:00,145.54,145.62,145.17,145.21,11570.0,144.8294,144.909,144.4612,144.501,11570.0
2025-02-13 14:00:00,145.24,146.14,145.24,146.08,26551.0,144.5309,145.4265,144.5309,145.3668,26551.0
2025-02-13 14:30:00,145.92,146.08,145.5,145.62,17835.0,145.2076,145.3668,144.7896,144.909,17835.0
2025-02-13 15:00:00,145.7,146.41,145.69,146.41,19165.0,144.9886,145.6952,144.9787,145.6952,19165.0
2025-02-13 15:30:00,146.35,148.02,146.33,147.88,79070.0,145.6355,147.2973,145.6156,147.158,79070.0
2025-02-14 09:30:00,148.69,149.17,147.95,148.53,8314.0,147.964,148.4417,147.2276,147.8048,8314.0
2025-02-14 10:00:00,148.56,148.56,147.38,147.58,5804.0,147.8347,147.8347,146.6604,146.8595,5804.0
2025-02-14 10:30:00,147.28,147.82,147.25,147.37,8211.0,146.5609,147.0983,146.5311,146.6505,8211.0
2025-02-14 11:00:00,147.88,147.88,147.58,147.66,3284.0,147.158,147.158,146.8595,146.9391,3284.0
2025-02-14 11:30:00,147.42,147.54,147.08,147.42,3964.0,146.7002,146.8196,146.3619,146.7002,3964.0
2025-02-14 12:00:00,147.5,147.54,147.31,147.44,7749.0,146.7798,146.8196,146.5908,146.7201,7749.0
2025-02-14 12:30:00,147.35,147.92,147.34,147.58,3115.0,146.6306,147.1978,146.6206,146.8595,3115.0
2025-02-14 13:00:00,147.69,147.85,147.58,147.71,2050.0,146.9689,147.1281,146.8595,146.9888,2050.0
2025-02-14 13:30:00,147.8,147.94,147.68,147.9,2100.0,147.0784,147.2177,146.959,147.1779,2100.0
2025-02-14 14:00:00,148.02,148.08,147.68,147.73,5432.0,147.2973,147.357,146.959,147.0087,5432.0
2025-02-14 14:30:00,147.75,147.96,147.59,147.62,12949.0,147.0286,147.2376,146.8694,146.8993,12949.0
2025-02-14 15:00:00,147.48,147.71,147.03,147.03,9602.0,146.7599,146.9888,146.3121,146.3121,9602.0
2025-02-14 15:30:00,147.05,147.82,146.77,147.48,89481.0,146.332,147.0983,146.0534,146.7599,89481.0
2025-02-18 09:30:00,148.6,149.17,147.19,147.78,6575.0,147.8745,148.4417,146.4714,147.0585,6575.0
2025-02-18 10:00:00,147.97,148.9,147.97,148.9,7426.0,147.2475,148.173,147.2475,148.173,7426.0
2025-02-18 10:30:00,148.77,149.42,148.68,149.25,8598.0,148.0436,148.6905,147.9541,148.5213,8598.0
2025-02-18 11:00:00,149.25,149.43,148.48,148.63,9186.0,148.5213,148.7004,147.7551,147.9043,9186.0
2025-02-18 11:30:00,148.63,149.01,148.58,149.01,6925.0,147.9043,148.2825,147.8546,148.2825,6925.0
2025-02-18 12:00:00,149.01,149.28,148.81,149.19,20746.0,148.2825,148.5512,148.0834,148.4616,20746.0
2025-02-18 12:30:00,149.19,149.28,148.81,149.09,6532.0,148.4616,148.5512,148.0834,148.3621,6532.0
2025-02-18 13:00:00,149.05,149.28,148.8,148.91,7401.0,148.3223,148.5512,148.0735,148.183,7401.0
2025-02-18 13:30:00,148.91,149.03,148.63,148.93,6299.0,148.183,148.3024,147.9043,148.2029,6299.0
2025-02-18 14:00:00,148.91,148.92,148.08,148.27,8294.0,148.183,148.1929,147.357,147.5461,8294.0
2025-02-18 14:30:00,148.17,148.62,148.11,148.53,7604.0,147.4466,147.8944,147.3869,147.8048,7604.0
2025-02-18 15:00:00,148.53,148.8,148.33,148.76,15642.0,147.8048,148.0735,147.6058,148.0337,15642.0
2025-02-18 15:30:00,148.81,150.0,148.81,149.52,64238.0,148.0834,149.2676,148.0834,148.79,64238.0
2025-02-19 09:30:00,147.46,148.64,147.0,148.57,12598.0,146.74,147.9143,146.2823,147.8446,12598.0
2025-02-19 10:00:00,147.97,148.98,147.97,148.7,4975.0,147.2475,148.2526,147.2475,147.974,4975.0
2025-02-19 10:30:00,148.69,148.92,148.16,148.35,10622.0,147.964,148.1929,147.4366,147.6257,10622.0
2025-02-19 11:00:00,148.21,148.6,148.07,148.5,4282.0,147.4864,147.8745,147.3471,147.775,4282.0
2025-02-19 11:30:00,148.5,148.68,148.26,148.3,4786.0,147.775,147.9541,147.5361,147.5759,4786.0
2025-02-19 12:00:00,148.44,148.82,148.44,148.74,7465.0,147.7153,148.0934,147.7153,148.0138,7465.0
2025-02-19 12:30:00,148.82,148.84,148.6,148.73,3873.0,148.0934,148.1133,147.8745,148.0038,3873.0
2025-02-19 13:00:00,148.75,148.82,148.52,148.77,3265.0,148.0237,148.0934,147.7949,148.0436,3265.0
2025-02-19 13:30:00,148.72,149.06,148.72,148.93,5281.0,147.9939,148.3322,147.9939,148.2029,5281.0
2025-02-19 14:00:00,148.84,149.63,148.84,149.5,4873.0,148.1133,148.8994,148.1133,148.7701,4873.0
2025-02-19 14:30:00,149.41,149.5,149.09,149.11,4809.0,148.6805,148.7701,148.3621,148.382,4809.0
2025-02-19 15:00:00,149.08,149.51,149.05,149.37,9533.0,148.3521,148.78,148.3223,148.6407,9533.0
2025-02-19 15:30:00,149.36,150.17,149.33,149.76,56414.0,148.6308,149.4368,148.6009,149.0288,56414.0
2025-02-20 09:30:00,149.72,149.72,148.39,148.5,7484.0,148.989,148.989,147.6655,147.775,7484.0
2025-02-20 10:00:00,147.94,148.12,147.38,147.94,5250.0,147.2177,147.3968,146.6604,147.2177,5250.0
2025-02-20 10:30:00,147.94,148.19,147.52,147.53,7640.0,147.2177,147.4665,146.7997,146.8097,7640.0
2025-02-20 11:00:00,147.59,147.62,146.77,146.81,36089.0,146.8694,146.8993,146.0534,146.0932,36089.0
2025-02-20 11:30:00,146.81,147.0,146.58,146.86,11117.0,146.0932,146.2823,145.8643,146.143,11117.0
2025-02-20 12:00:00,146.94,147.62,146.88,147.53,2569.0,146.2226,146.8993,146.1629,146.8097,2569.0
2025-02-20 12:30:00,147.5,147.68,146.94,146.94,16951.0,146.7798,146.959,146.2226,146.2226,16951.0
2025-02-20 13:00:00,147.0,147.26,146.25,146.4,6993.0,146.2823,146.541,145.5359,145.6852,6993.0
2025-02-20 13:30:00,146.31,146.31,145.89,146.3,14654.0,145.5957,145.5957,145.1777,145.5857,14654.0
2025-02-20 14:00:00,146.23,147.1,146.23,146.99,17740.0,145.516,146.3818,145.516,146.2723,17740.0
2025-02-20 14:30:00,146.99,147.34,146.88,147.34,18950.0,146.2723,146.6206,146.1629,146.6206,18950.0
2025-02-20 15:00:00,147.35,147.47,146.94,147.47,15315.0,146.6306,146.75,146.2226,146.75,15315.0
2025-02-20 15:30:00,147.55,148.1,147.32,147.96,94710.0,146.8296,147.3769,146.6007,147.2376,94710.0
2025-02-21 09:30:00,149.0,149.0,146.04,146.17,5518.0,148.2725,148.2725,145.327,145.4563,5518.0
2025-02-21 10:00:00,146.13,146.3,144.46,144.46,20904.0,145.4165,145.5857,143.7547,143.7547,20904.0
2025-02-21 10:30:00,144.49,145.03,143.76,144.3,35025.0,143.7845,144.3219,143.0581,143.5955,35025.0
2025-02-21 11:00:00,144.3,144.62,144.19,144.32,17204.0,143.5955,143.9139,143.486,143.6154,17204.0
2025-02-21 11:30:00,144.32,144.74,144.27,144.5,28594.0,143.6154,144.0333,143.5656,143.7945,28594.0
2025-02-21 12:00:00,144.53,144.63,144.13,144.19,19450.0,143.8243,143.9239,143.4263,143.486,19450.0
2025-02-21 12:30:00,144.16,144.17,143.01,143.05,13311.0,143.4561,143.4661,142.3118,142.3516,13311.0
2025-02-21 13:00:00,142.92,142.92,141.91,142.06,7459.0,142.2222,142.2222,141.2171,141.3664,7459.0
2025-02-21 13:30:00,142.06,142.39,141.47,141.78,19324.0,141.3664,141.6948,140.7793,141.0878,19324.0
2025-02-21 14:00:00,141.73,142.02,141.25,141.31,13796.0,141.038,141.3266,140.5604,140.6201,13796.0
2025-02-21 14:30:00,141.5,141.74,141.23,141.51,11695.0,140.8091,141.048,140.5405,140.8191,11695.0
2025-02-21 15:00:00,141.51,142.67,141.36,142.39,25057.0,140.8191,141.9734,140.6698,141.6948,25057.0
2025-02-21 15:30:00,142.53,142.76,141.82,141.93,69688.0,141.8341,142.063,141.1276,141.237,69688.0
2025-02-24 09:30:00,141.95,143.48,141.47,141.56,24142.0,141.2569,142.7795,140.7793,140.8688,24142.0
2025-02-24 10:00:00,141.56,142.09,140.79,141.41,22654.0,140.8688,141.3963,140.1026,140.7196,22654.0
2025-02-24 10:30:00,141.42,141.86,140.94,141.5,30078.0,140.7295,141.1674,140.2519,140.8091,30078.0
2025-02-24 11:00:00,141.5,142.47,141.48,142.47,13220.0,140.8091,141.7744,140.7892,141.7744,13220.0
2025-02-24 11:30:00,142.56,142.58,141.94,142.24,29717.0,141.864,141.8839,141.247,141.5455,29717.0
2025-02-24 12:00:00,142.33,142.9,142.0,142.37,15346.0,141.6351,142.2023,141.3067,141.6749,15346.0
2025-02-24 12:30:00,142.38,142.88,142.38,142.63,7448.0,141.6848,142.1824,141.6848,141.9336,7448.0
2025-02-24 13:00:00,142.71,142.72,142.21,142.49,8438.0,142.0132,142.0232,141.5157,141.7943,8438.0
2025-02-24 13:30:00,142.39,142.77,142.25,142.25,7712.0,141.6948,142.0729,141.5555,141.5555,7712.0
2025-02-24 14:00:00,142.37,142.68,142.22,142.23,6800.0,141.6749,141.9834,141.5256,141.5356,6800.0
2025-02-24 14:30:00,142.42,142.7,142.31,142.33,16139.0,141.7246,142.0033,141.6152,141.6351,16139.0
2025-02-24 15:00:00,142.33,142.35,141.89,141.9,14824.0,141.6351,141.655,141.1972,141.2072,14824.0
2025-02-24 15:30:00,141.94,141.94,140.52,140.66,67876.0,141.247,141.247,139.8339,139.9732,67876.0
2025-02-25 09:30:00,141.02,142.58,141.02,142.16,15079.0,140.3315,141.8839,140.3315,141.4659,15079.0
2025-02-25 10:00:00,142.16,142.23,139.74,139.78,41597.0,141.4659,141.5356,139.0577,139.0975,41597.0
2025-02-25 10:30:00,139.79,140.46,139.64,140.07,33528.0,139.1075,139.7742,138.9582,139.3861,33528.0
2025-02-25 11:00:00,140.28,140.35,139.61,139.63,17590.0,139.5951,139.6648,138.9284,138.9483,17590.0
2025-02-25 11:30:00,139.72,140.3,139.0,140.01,18492.0,139.0378,139.615,138.3213,139.3264,18492.0
2025-02-25 12:00:00,140.01,140.01,139.33,139.53,9907.0,139.3264,139.3264,138.6497,138.8488,9907.0
2025-02-25 12:30:00,139.54,140.81,139.54,140.72,18482.0,138.8587,140.1225,138.8587,140.0329,18482.0
2025-02-25 13:00:00,140.74,140.86,140.34,140.34,9963.0,140.0528,140.1723,139.6548,139.6548,9963.0
2025-02-25 13:30:00,140.34,140.95,140.26,140.77,13719.0,139.6548,140.2618,139.5752,140.0827,13719.0
2025-02-25 14:00:00,140.9,141.02,140.29,140.5,9592.0,140.2121,140.3315,139.605,139.814,9592.0
2025-02-25 14:30:00,140.52,141.53,140.47,141.18,23982.0,139.8339,140.839,139.7842,140.4907,23982.0
2025-02-25 15:00:00,141.32,141.75,140.99,141.48,17814.0,140.63,141.0579,140.3016,140.7892,17814.0
2025-02-25 15:30:00,141.48,142.39,140.82,141.12,57036.0,140.7892,141.6948,140.1325,140.431,57036.0
2025-02-26 09:30:00,142.5,143.69,141.85,143.43,9348.0,141.8043,142.9884,141.1574,142.7297,9348.0
2025-02-26 10:00:00,142.95,143.86,142.95,143.6,6881.0,142.2521,143.1576,142.2521,142.8989,6881.0
2025-02-26 10:30:00,143.58,144.19,143.55,144.1,24469.0,142.879,143.486,142.8491,143.3964,24469.0
2025-02-26 11:00:00,144.15,144.64,144.1,144.63,13641.0,143.4462,143.9338,143.3964,143.9239,13641.0
2025-02-26 11:30:00,144.6,144.88,144.28,144.67,14625.0,143.894,144.1726,143.5756,143.9637,14625.0
2025-02-26 12:00:00,144.64,145.3,144.5,145.14,14161.0,143.9338,144.5906,143.7945,144.4314,14161.0
2025-02-26 12:30:00,145.12,145.22,144.16,144.25,12608.0,144.4115,144.511,143.4561,143.5457,12608.0
2025-02-26 13:00:00,144.36,144.49,143.53,143.53,10501.0,143.6552,143.7845,142.8292,142.8292,10501.0
2025-02-26 13:30:00,143.6,143.68,142.7,143.2,6215.0,142.8989,142.9785,142.0033,142.5008,6215.0
2025-02-26 14:00:00,142.83,143.03,142.45,142.82,16083.0,142.1326,142.3317,141.7545,142.1227,16083.0
2025-02-26 14:30:00,142.96,143.42,142.68,142.74,10731.0,142.262,142.7198,141.9834,142.0431,10731.0
2025-02-26 15:00:00,142.78,142.97,142.51,142.88,11235.0,142.0829,142.272,141.8142,142.1824,11235.0
2025-02-26 15:30:00,142.79,143.19,142.45,142.72,33991.0,142.0928,142.4909,141.7545,142.0232,33991.0
2025-02-27 09:30:00,142.37,142.45,142.21,142.27,2363.0,141.6749,141.7545,141.5157,141.5754,2363.0
2025-02-27 10:00:00,141.4,143.42,141.4,142.88,3516.0,140.7096,142.7198,140.7096,142.1824,3516.0
2025-02-27 10:30:00,142.4,142.8,141.65,141.66,5104.0,141.7047,142.1028,140.9584,140.9684,5104.0
2025-02-27 11:00:00,141.86,142.35,141.85,141.94,2902.0,141.1674,141.655,141.1574,141.247,2902.0
2025-02-27 11:30:00,142.09,142.38,141.69,141.84,7774.0,141.3963,141.6848,140.9982,141.1475,7774.0
2025-02-27 12:00:00,142.04,142.11,141.54,141.94,2115.0,141.3465,141.4162,140.8489,141.247,2115.0
2025-02-27 12:30:00,142.39,142.39,141.77,141.77,2114.0,141.6948,141.6948,141.0778,141.0778,2114.0
2025-02-27 13:00:00,141.99,142.28,141.93,142.19,2568.0,141.2967,141.5853,141.237,141.4958,2568.0
2025-02-27 13:30:00,142.37,142.4,142.17,142.3,3384.0,141.6749,141.7047,141.4759,141.6052,3384.0
2025-02-27 14:00:00,142.14,142.34,141.61,141.61,7896.0,141.446,141.645,140.9186,140.9186,7896.0
2025-02-27 14:30:00,141.62,141.62,140.77,141.3,13208.0,140.9285,140.9285,140.0827,140.6101,13208.0
2025-02-27 15:00:00,141.14,141.16,140.49,140.67,17574.0,140.4509,140.4708,139.8041,139.9832,17574.0
2025-02-27 15:30:00,140.52,141.13,140.41,140.58,35054.0,139.8339,140.4409,139.7245,139.8936,35054.0
2025-02-28 09:30:00,141.1,141.1,139.29,139.89,17355.0,140.4111,140.4111,138.6099,139.207,17355.0
2025-02-28 10:00:00,140.18,141.32,140.07,141.32,10575.0,139.4956,140.63,139.3861,140.63,10575.0
2025-02-28 10:30:00,141.4,141.4,140.16,140.61,13377.0,140.7096,140.7096,139.4757,139.9235,13377.0
2025-02-28 11:00:00,140.65,140.66,139.58,139.58,12294.0,139.9633,139.9732,138.8985,138.8985,12294.0
2025-02-28 11:30:00,139.49,140.36,139.49,140.35,25503.0,138.8089,139.6747,138.8089,139.6648,25503.0
2025-02-28 12:00:00,140.42,140.71,140.1,140.13,15529.0,139.7344,140.023,139.416,139.4458,15529.0
2025-02-28 12:30:00,140.1,140.1,138.93,139.53,16046.0,139.416,139.416,138.2517,138.8488,16046.0
2025-02-28 13:00:00,139.32,139.51,138.52,139.03,12555.0,138.6398,138.8289,137.8437,138.3512,12555.0
2025-02-28 13:30:00,139.07,139.64,139.01,139.02,11319.0,138.391,138.9582,138.3313,138.3412,11319.0
2025-02-28 14:00:00,138.97,139.08,138.67,139.0,15279.0,138.2915,138.401,137.993,138.3213,15279.0
2025-02-28 14:30:00,139.0,139.72,138.97,139.55,28680.0,138.3213,139.0378,138.2915,138.8687,28680.0
2025-02-28 15:00:00,139.62,140.07,139.56,140.05,17317.0,138.9383,139.3861,138.8786,139.3662,17317.0
2025-02-28 15:30:00,140.01,141.24,139.51,141.21,72948.0,139.3264,140.5504,138.8289,140.5206,72948.0
2025-03-03 09:30:00,142.22,142.65,140.57,140.57,6408.0,141.5256,141.9535,139.8837,139.8837,6408.0
2025-03-03 10:00:00,140.16,140.16,138.86,139.67,26592.0,139.4757,139.4757,138.182,138.9881,26592.0
2025-03-03 10:30:00,139.67,140.25,139.0,139.41,29564.0,138.9881,139.5652,138.3213,138.7293,29564.0
2025-03-03 11:00:00,139.52,139.86,139.32,139.53,13522.0,138.8388,139.1771,138.6398,138.8488,13522.0
2025-03-03 11:30:00,139.7,139.7,139.31,139.62,24552.0,139.0179,139.0179,138.6298,138.9383,24552.0
2025-03-03 12:00:00,139.6,140.33,139.52,140.08,8550.0,138.9184,139.6448,138.8388,139.3961,8550.0
2025-03-03 12:30:00,140.05,140.25,139.42,139.43,15035.0,139.3662,139.5652,138.7393,138.7492,15035.0
2025-03-03 13:00:00,139.42,139.54,138.11,138.33,22446.0,138.7393,138.8587,137.4357,137.6546,22446.0
2025-03-03 13:30:00,138.17,138.18,137.62,137.97,18118.0,137.4954,137.5053,136.9481,137.2964,18118.0
2025-03-03 14:00:00,138.05,138.41,138.05,138.15,4832.0,137.376,137.7342,137.376,137.4755,4832.0
2025-03-03 14:30:00,138.21,138.53,137.58,137.7,15907.0,137.5352,137.8536,136.9083,137.0277,15907.0
2025-03-03 15:00:00,137.7,137.74,136.2,136.2,42442.0,137.0277,137.0675,135.535,135.535,42442.0
2025-03-03 15:30:00,136.51,137.49,136.21,137.41,114064.0,135.8435,136.8187,135.545,136.7391,114064.0
2025-03-04 09:30:00,135.27,136.01,132.07,132.51,74583.0,134.6096,135.3459,131.4252,131.863,74583.0
2025-03-04 10:00:00,132.42,133.26,131.64,132.95,38980.0,131.7735,132.6094,130.9973,132.3009,38980.0
2025-03-04 10:30:00,132.68,133.39,132.33,132.35,18579.0,132.0322,132.7387,131.6839,131.7038,18579.0
2025-03-04 11:00:00,132.34,132.75,131.69,132.09,15541.0,131.6939,132.1019,131.047,131.4451,15541.0
2025-03-04 11:30:00,132.09,133.06,131.94,132.9,11020.0,131.4451,132.4103,131.2958,132.2511,11020.0
2025-03-04 12:00:00,133.0,133.76,132.88,133.75,18764.0,132.3506,133.1069,132.2312,133.097,18764.0
2025-03-04 12:30:00,133.87,134.15,133.3,133.41,10528.0,133.2164,133.495,132.6492,132.7586,10528.0
2025-03-04 13:00:00,133.37,134.41,133.37,134.03,9206.0,132.7188,133.7538,132.7188,133.3756,9206.0
2025-03-04 13:30:00,133.82,134.65,133.63,134.65,8028.0,133.1666,133.9926,132.9776,133.9926,8028.0
2025-03-04 14:00:00,134.62,135.07,134.55,134.6,13685.0,133.9627,134.4105,133.8931,133.9428,13685.0
2025-03-04 14:30:00,134.74,135.38,134.64,135.38,17451.0,134.0821,134.719,133.9826,134.719,17451.0
2025-03-04 15:00:00,135.22,136.33,135.0,135.78,20957.0,134.5598,135.6644,134.3409,135.1171,20957.0
2025-03-04 15:30:00,135.78,135.79,133.59,134.24,67741.0,135.1171,135.127,132.9378,133.5846,67741.0
2025-03-05 09:30:00,135.13,135.72,134.05,134.83,29890.0,134.4702,135.0574,133.3955,134.1717,29890.0
2025-03-05 10:00:00,134.86,136.67,134.86,135.81,85398.0,134.2016,136.0027,134.2016,135.1469,85398.0
2025-03-05 10:30:00,135.78,136.64,135.19,136.0,14912.0,135.1171,135.9729,134.5299,135.336,14912.0
2025-03-05 11:00:00,136.0,136.47,135.15,135.57,18694.0,135.336,135.8037,134.4901,134.9081,18694.0
2025-03-05 11:30:00,135.69,136.16,135.1,135.91,23531.0,135.0275,135.4952,134.4404,135.2464,23531.0
2025-03-05 12:00:00,136.21,136.41,135.55,136.22,18503.0,135.545,135.744,134.8882,135.5549,18503.0
2025-03-05 12:30:00,136.41,137.12,136.28,136.91,10573.0,135.744,136.4505,135.6146,136.2415,10573.0
2025-03-05 13:00:00,136.94,137.26,136.25,136.81,19240.0,136.2714,136.5898,135.5848,136.142,19240.0
2025-03-05 13:30:00,136.91,137.23,136.04,137.01,40494.0,136.2415,136.56,135.3758,136.3411,40494.0
2025-03-05 14:00:00,137.22,138.72,137.06,137.66,21466.0,136.55,138.0427,136.3908,136.9879,21466.0
2025-03-05 14:30:00,137.78,138.23,137.5,137.5,36018.0,137.1073,137.5551,136.8287,136.8287,36018.0
2025-03-05 15:00:00,137.63,138.11,137.44,137.7,25303.0,136.958,137.4357,136.769,137.0277,25303.0
2025-03-05 15:30:00,137.71,139.08,137.6,138.96,103878.0,137.0376,138.401,136.9282,138.2815,103878.0
2025-03-06 09:30:00,136.23,137.13,135.14,136.94,12590.0,135.9109,136.8088,134.8235,136.6193,12590.0
2025-03-06 10:00:00,136.59,137.65,136.56,137.65,5757.0,136.2701,137.3276,136.2402,137.3276,5757.0
2025-03-06 10:30:00,137.64,138.21,137.43,138.21,14162.0,137.3176,137.8863,137.1081,137.8863,14162.0
2025-03-06 11:00:00,138.2,138.58,137.92,138.13,5765.0,137.8763,138.2554,137.597,137.8065,5765.0
2025-03-06 11:30:00,138.27,138.36,136.99,137.18,6014.0,137.9461,138.0359,136.6691,136.8587,6014.0
2025-03-06 12:00:00,137.09,137.18,136.27,136.47,5455.0,136.7689,136.8587,135.9508,136.1504,5455.0
2025-03-06 12:30:00,136.39,136.93,136.11,136.93,13540.0,136.0706,136.6093,135.7912,136.6093,13540.0
2025-03-06 13:00:00,136.67,137.33,136.24,137.04,15819.0,136.3499,137.0083,135.9209,136.719,15819.0
2025-03-06 13:30:00,137.12,137.12,136.38,136.84,8387.0,136.7988,136.7988,136.0606,136.5195,8387.0
2025-03-06 14:00:00,136.8,137.01,136.43,136.55,26076.0,136.4796,136.6891,136.1105,136.2302,26076.0
2025-03-06 14:30:00,136.55,138.02,136.34,137.24,18881.0,136.2302,137.6967,136.0207,136.9186,18881.0
2025-03-06 15:00:00,137.22,137.8,136.95,137.54,10619.0,136.8986,137.4772,136.6292,137.2179,10619.0
2025-03-06 15:30:00,137.54,137.89,136.81,137.49,51239.0,137.2179,137.567,136.4896,137.168,51239.0
2025-03-07 09:30:00,135.98,137.66,135.1,136.87,11834.0,135.6615,137.3376,134.7836,136.5494,11834.0
2025-03-07 10:00:00,136.98,137.03,135.16,135.77,8591.0,136.6592,136.7091,134.8434,135.452,8591.0
2025-03-07 10:30:00,135.55,135.96,134.26,135.55,14029.0,135.2325,135.6416,133.9455,135.2325,14029.0
2025-03-07 11:00:00,135.55,135.55,134.51,134.69,11584.0,135.2325,135.2325,134.195,134.3745,11584.0
2025-03-07 11:30:00,134.69,134.76,134.26,134.26,12054.0,134.3745,134.4444,133.9455,133.9455,12054.0
2025-03-07 12:00:00,134.39,134.97,134.38,134.89,18942.0,134.0752,134.6539,134.0653,134.5741,18942.0
2025-03-07 12:30:00,135.08,136.41,134.71,136.06,8806.0,134.7636,136.0905,134.3945,135.7413,8806.0
2025-03-07 13:00:00,136.06,136.93,136.06,136.48,17194.0,135.7413,136.6093,135.7413,136.1603,17194.0
2025-03-07 13:30:00,136.48,137.49,136.46,137.17,10074.0,136.1603,137.168,136.1404,136.8487,10074.0
2025-03-07 14:00:00,137.46,137.97,137.03,137.97,12292.0,137.138,137.6469,136.7091,137.6469,12292.0
2025-03-07 14:30:00,137.97,138.41,137.87,137.91,19010.0,137.6469,138.0858,137.5471,137.587,19010.0
2025-03-07 15:00:00,137.87,138.37,137.86,138.14,10697.0,137.5471,138.0459,137.5371,137.8165,10697.0
2025-03-07 15:30:00,138.27,139.27,137.81,138.73,105349.0,137.9461,138.9438,137.4872,138.4051,105349.0
2025-03-10 09:30:00,135.62,136.35,134.76,135.68,22618.0,135.3024,136.0306,134.4444,135.3622,22618.0
2025-03-10 10:00:00,135.34,135.49,134.38,134.92,15876.0,135.023,135.1727,134.0653,134.604,15876.0
2025-03-10 10:30:00,134.92,135.5,134.6,135.36,13438.0,134.604,135.1826,134.2847,135.043,13438.0
2025-03-10 11:00:00,135.68,135.96,135.16,135.16,5673.0,135.3622,135.6416,134.8434,134.8434,5673.0
2025-03-10 11:30:00,135.15,136.19,135.11,135.53,6875.0,134.8335,135.871,134.7935,135.2126,6875.0
2025-03-10 12:00:00,135.27,135.8,135.15,135.68,19170.0,134.9532,135.4819,134.8335,135.3622,19170.0
2025-03-10 12:30:00,135.71,136.42,135.56,136.02,25156.0,135.3921,136.1005,135.2425,135.7014,25156.0
2025-03-10 13:00:00,136.02,136.02,135.4,135.82,9063.0,135.7014,135.7014,135.0829,135.5019,9063.0
2025-03-10 13:30:00,135.61,135.82,135.0,135.12,5137.0,135.2924,135.5019,134.6838,134.8035,5137.0
2025-03-10 14:00:00,135.12,135.12,134.4,134.65,48089.0,134.8035,134.8035,134.0852,134.3346,48089.0
2025-03-10 14:30:00,134.82,134.87,134.31,134.38,88902.0,134.5042,134.5541,133.9954,134.0653,88902.0
2025-03-10 15:00:00,134.42,135.92,133.28,135.64,25314.0,134.1052,135.6017,132.9678,135.3223,25314.0
2025-03-10 15:30:00,135.68,136.27,134.85,134.94,99108.0,135.3622,135.9508,134.5342,134.6239,99108.0
2025-03-11 09:30:00,134.96,135.98,134.66,135.61,37160.0,134.6439,135.6615,134.3446,135.2924,37160.0
2025-03-11 10:00:00,135.72,136.71,134.79,134.99,18879.0,135.4021,136.3898,134.4743,134.6738,18879.0
2025-03-11 10:30:00,134.94,135.12,134.22,134.52,17135.0,134.6239,134.8035,133.9056,134.2049,17135.0
2025-03-11 11:00:00,134.27,135.67,134.15,135.23,16039.0,133.9555,135.3522,133.8358,134.9133,16039.0
2025-03-11 11:30:00,135.19,135.95,135.01,135.01,20119.0,134.8734,135.6316,134.6938,134.6938,20119.0
2025-03-11 12:00:00,135.24,135.24,134.2,134.33,6342.0,134.9232,134.9232,133.8857,134.0154,6342.0
2025-03-11 12:30:00,134.33,134.64,134.15,134.35,10112.0,134.0154,134.3247,133.8358,134.0353,10112.0
2025-03-11 13:00:00,134.17,134.31,133.84,134.06,6025.0,133.8558,133.9954,133.5265,133.746,6025.0
2025-03-11 13:30:00,134.06,134.97,133.83,134.36,10600.0,133.746,134.6539,133.5165,134.0453,10600.0
2025-03-11 14:00:00,134.7,135.75,134.7,135.54,62970.0,134.3845,135.4321,134.3845,135.2225,62970.0
2025-03-11 14:30:00,135.39,136.22,135.05,135.83,19710.0,135.0729,135.9009,134.7337,135.5119,19710.0
2025-03-11 15:00:00,135.76,135.82,134.55,134.86,33356.0,135.442,135.5019,134.2349,134.5441,33356.0
2025-03-11 15:30:00,134.78,135.17,133.47,133.6,174157.0,134.4643,134.8534,133.1574,133.2871,174157.0
2025-03-12 09:30:00,135.58,135.58,132.78,133.53,6592.0,135.2624,135.2624,132.469,133.2172,6592.0
2025-03-12 10:00:00,133.64,133.65,132.81,133.05,9716.0,133.327,133.337,132.4989,132.7384,9716.0
2025-03-12 10:30:00,132.9,132.9,131.7,132.18,9813.0,132.5887,132.5887,131.3915,131.8704,9813.0
2025-03-12 11:00:00,132.0,132.52,131.6,132.52,11368.0,131.6908,132.2096,131.2918,132.2096,11368.0
2025-03-12 11:30:00,132.56,132.9,132.05,132.45,14701.0,132.2495,132.5887,131.7407,132.1398,14701.0
2025-03-12 12:00:00,132.38,133.1,132.37,132.81,12823.0,132.0699,132.7883,132.06,132.4989,12823.0
2025-03-12 12:30:00,132.88,133.04,132.35,132.65,10132.0,132.5688,132.7284,132.04,132.3393,10132.0
2025-03-12 13:00:00,132.53,133.03,132.23,132.89,8708.0,132.2196,132.7184,131.9203,132.5787,8708.0
2025-03-12 13:30:00,133.03,133.32,132.14,132.39,8173.0,132.7184,133.0077,131.8305,132.0799,8173.0
2025-03-12 14:00:00,132.38,133.21,132.09,133.21,9469.0,132.0699,132.898,131.7806,132.898,9469.0
2025-03-12 14:30:00,133.37,133.42,132.95,133.2,7818.0,133.0576,133.1075,132.6386,132.888,7818.0
2025-03-12 15:00:00,133.05,133.22,132.69,133.09,7409.0,132.7384,132.908,132.3792,132.7783,7409.0
2025-03-12 15:30:00,133.11,133.13,132.06,132.36,48773.0,132.7982,132.8182,131.7507,132.05,48773.0
2025-03-13 09:30:00,131.79,132.4,131.07,131.07,4973.0,131.4813,132.0899,130.763,130.763,4973.0
2025-03-13 10:00:00,131.45,132.51,131.26,131.91,13021.0,131.1421,132.1996,130.9526,131.601,13021.0
2025-03-13 10:30:00,132.06,132.22,131.46,131.9,5499.0,131.7507,131.9103,131.1521,131.5911,5499.0
2025-03-13 11:00:00,131.9,132.01,131.4,131.47,6641.0,131.5911,131.7008,131.0922,131.1621,6641.0
2025-03-13 11:30:00,131.4,131.4,130.33,130.49,12067.0,131.0922,131.0922,130.0247,130.1844,12067.0
2025-03-13 12:00:00,130.8,130.8,130.36,130.46,7498.0,130.4936,130.4936,130.0547,130.1544,7498.0
2025-03-13 12:30:00,130.43,131.23,130.43,130.99,15198.0,130.1245,130.9226,130.1245,130.6832,15198.0
2025-03-13 13:00:00,130.89,130.98,129.85,129.88,6819.0,130.5834,130.6732,129.5459,129.5758,6819.0
2025-03-13 13:30:00,129.75,129.79,129.07,129.44,9181.0,129.4461,129.486,128.7677,129.1368,9181.0
2025-03-13 14:00:00,129.44,130.39,129.44,130.16,15861.0,129.1368,130.0846,129.1368,129.8551,15861.0
2025-03-13 14:30:00,129.95,130.5,129.95,130.33,18386.0,129.6456,130.1943,129.6456,130.0247,18386.0
2025-03-13 15:00:00,130.33,130.62,129.78,130.13,361888.0,130.0247,130.3141,129.476,129.8252,361888.0
2025-03-13 15:30:00,130.22,131.03,129.57,129.88,167764.0,129.915,130.7231,129.2665,129.5758,167764.0
2025-03-14 09:30:00,132.49,132.56,131.54,132.28,11615.0,132.1797,132.2495,131.2319,131.9702,11615.0
2025-03-14 10:00:00,131.87,132.45,131.36,131.86,14418.0,131.5611,132.1398,131.0523,131.5512,14418.0
2025-03-14 10:30:00,132.42,133.22,131.85,133.17,12745.0,132.1098,132.908,131.5412,132.8581,12745.0
2025-03-14 11:00:00,133.42,134.15,133.35,133.85,4544.0,133.1075,133.8358,133.0377,133.5365,4544.0
2025-03-14 11:30:00,133.85,133.89,133.36,133.89,3389.0,133.5365,133.5764,133.0476,133.5764,3389.0
2025-03-14 12:00:00,134.14,134.14,133.3,133.3,20248.0,133.8258,133.8258,132.9878,132.9878,20248.0
2025-03-14 12:30:00,133.55,134.13,133.53,134.06,2085.0,133.2372,133.8158,133.2172,133.746,2085.0
2025-03-14 13:00:00,134.23,134.4,134.03,134.04,4311.0,133.9156,134.0852,133.7161,133.7261,4311.0
2025-03-14 13:30:00,134.16,134.36,133.71,133.8,5551.0,133.8458,134.0453,133.3968,133.4866,5551.0
2025-03-14 14:00:00,133.84,134.33,133.79,134.21,7141.0,133.5265,134.0154,133.4766,133.8957,7141.0
2025-03-14 14:30:00,134.28,134.88,134.28,134.64,11680.0,133.9655,134.5641,133.9655,134.3247,11680.0
2025-03-14 15:00:00,134.64,135.17,134.46,134.73,12108.0,134.3247,134.8534,134.1451,134.4144,12108.0
2025-03-14 15:30:00,134.73,135.23,134.45,134.98,46682.0,134.4144,134.9133,134.1351,134.6639,46682.0
2025-03-17 09:30:00,134.35,135.3,133.54,134.92,88933.0,134.0353,134.9831,133.2272,134.604,88933.0
2025-03-17 10:00:00,134.63,135.48,134.62,134.92,15446.0,134.3147,135.1627,134.3047,134.604,15446.0
2025-03-17 10:30:00,134.92,135.41,134.7,134.99,12370.0,134.604,135.0928,134.3845,134.6738,12370.0
2025-03-17 11:00:00,135.05,136.12,135.04,135.7,9799.0,134.7337,135.8012,134.7237,135.3822,9799.0
2025-03-17 11:30:00,135.29,135.44,135.13,135.13,9888.0,134.9731,135.1228,134.8135,134.8135,9888.0
2025-03-17 12:00:00,135.21,135.54,134.94,134.96,8915.0,134.8933,135.2225,134.6239,134.6439,8915.0
2025-03-17 12:30:00,135.11,135.36,134.82,135.28,8156.0,134.7935,135.043,134.5042,134.9632,8156.0
2025-03-17 13:00:00,135.18,135.51,135.05,135.29,10587.0,134.8634,135.1926,134.7337,134.9731,10587.0
2025-03-17 13:30:00,135.34,135.91,135.28,135.78,22461.0,135.023,135.5917,134.9632,135.462,22461.0
2025-03-17 14:00:00,135.78,136.18,135.77,135.95,17063.0,135.462,135.861,135.452,135.6316,17063.0
2025-03-17 14:30:00,135.87,136.36,135.87,135.89,14676.0,135.5518,136.0406,135.5518,135.5717,14676.0
2025-03-17 15:00:00,135.9,136.37,135.68,136.32,61020.0,135.5817,136.0506,135.3622,136.0007,61020.0
2025-03-17 15:30:00,136.34,136.94,136.15,136.91,96154.0,136.0207,136.6193,135.8311,136.5893,96154.0
2025-03-18 09:30:00,136.43,136.66,135.02,135.03,13173.0,136.1105,136.3399,134.7038,134.7137,13173.0
2025-03-18 10:00:00,135.03,135.75,134.91,135.75,10853.0,134.7137,135.4321,134.594,135.4321,10853.0
2025-03-18 10:30:00,135.77,135.92,135.15,135.31,19568.0,135.452,135.6017,134.8335,134.9931,19568.0
2025-03-18 11:00:00,135.09,135.26,134.33,134.64,22028.0,134.7736,134.9432,134.0154,134.3247,22028.0
2025-03-18 11:30:00,134.52,134.86,134.13,134.13,12646.0,134.2049,134.5441,133.8158,133.8158,12646.0
2025-03-18 12:00:00,134.36,134.81,134.13,134.81,2181.0,134.0453,134.4943,133.8158,134.4943,2181.0
2025-03-18 12:30:00,134.95,134.95,134.4,134.83,6592.0,134.6339,134.6339,134.0852,134.5142,6592.0
2025-03-18 13:00:00,134.67,135.23,134.62,135.06,10328.0,134.3546,134.9133,134.3047,134.7437,10328.0
2025-03-18 13:30:00,135.17,135.91,135.17,135.73,7810.0,134.8534,135.5917,134.8534,135.4121,7810.0
2025-03-18 14:00:00,135.81,135.81,135.15,135.26,10829.0,135.4919,135.4919,134.8335,134.9432,10829.0
2025-03-18 14:30:00,135.51,135.59,134.96,135.0,6925.0,135.1926,135.2724,134.6439,134.6838,6925.0
2025-03-18 15:00:00,134.89,135.07,134.63,134.77,7821.0,134.5741,134.7536,134.3147,134.4543,7821.0
2025-03-18 15:30:00,134.65,134.66,133.77,134.4,69557.0,134.3346,134.3446,133.4567,134.0852,69557.0
2025-03-19 09:30:00,134.66,135.31,134.36,134.81,5931.0,134.3446,134.9931,134.0453,134.4943,5931.0
2025-03-19 10:00:00,134.9,136.02,134.85,135.65,9961.0,134.584,135.7014,134.5342,135.3323,9961.0
2025-03-19 10:30:00,135.66,135.79,135.49,135.78,2008.0,135.3423,135.472,135.1727,135.462,2008.0
2025-03-19 11:00:00,136.04,136.18,135.54,135.54,3297.0,135.7214,135.861,135.2225,135.2225,3297.0
2025-03-19 11:30:00,135.54,136.3,135.54,136.17,11920.0,135.2225,135.9808,135.2225,135.8511,11920.0
2025-03-19 12:00:00,136.32,136.32,135.96,135.96,3015.0,136.0007,136.0007,135.6416,135.6416,3015.0
2025-03-19 12:30:00,135.96,136.01,135.56,135.56,2536.0,135.6416,135.6914,135.2425,135.2425,2536.0
2025-03-19 13:00:00,135.74,135.84,134.87,135.1,2899.0,135.4221,135.5218,134.5541,134.7836,2899.0
2025-03-19 13:30:00,135.06,135.1,134.6,134.89,3931.0,134.7437,134.7836,134.2847,134.5741,3931.0
2025-03-19 14:00:00,134.6,135.62,134.42,135.3,3616.0,134.2847,135.3024,134.1052,134.9831,3616.0
2025-03-19 14:30:00,135.56,137.05,135.56,136.72,5554.0,135.2425,136.729,135.2425,136.3998,5554.0
2025-03-19 15:00:00,136.89,137.37,136.17,136.45,14304.0,136.5694,137.0483,135.8511,136.1304,14304.0
2025-03-19 15:30:00,136.44,137.2,136.25,136.84,31347.0,136.1204,136.8787,135.9309,136.5195,31347.0
2025-03-20 09:30:00,135.11,136.17,134.78,136.17,5269.0,134.7935,135.8511,134.4643,135.8511,5269.0
2025-03-20 10:00:00,136.27,136.82,135.57,136.11,7958.0,135.9508,136.4995,135.2525,135.7912,7958.0
2025-03-20 10:30:00,136.08,136.11,135.51,136.01,6459.0,135.7613,135.7912,135.1926,135.6914,6459.0
2025-03-20 11:00:00,136.01,136.52,136.01,136.5,4944.0,135.6914,136.2002,135.6914,136.1803,4944.0
2025-03-20 11:30:00,136.42,136.42,136.01,136.04,4019.0,136.1005,136.1005,135.6914,135.7214,4019.0
2025-03-20 12:00:00,135.96,136.37,135.44,135.44,4170.0,135.6416,136.0506,135.1228,135.1228,4170.0
2025-03-20 12:30:00,135.62,135.75,135.45,135.63,2300.0,135.3024,135.4321,135.1328,135.3123,2300.0
2025-03-20 13:00:00,135.64,135.85,134.99,135.09,4146.0,135.3223,135.5318,134.6738,134.7736,4146.0
2025-03-20 13:30:00,135.09,135.61,135.09,135.14,3815.0,134.7736,135.2924,134.7736,134.8235,3815.0
2025-03-20 14:00:00,135.25,135.57,135.11,135.11,3697.0,134.9332,135.2525,134.7935,134.7935,3697.0
2025-03-20 14:30:00,134.77,135.55,134.62,134.92,10085.0,134.4543,135.2325,134.3047,134.604,10085.0
2025-03-20 15:00:00,135.16,135.45,134.81,134.81,10190.0,134.8434,135.1328,134.4943,134.4943,10190.0
2025-03-20 15:30:00,134.94,135.15,134.56,135.12,40677.0,134.6239,134.8335,134.2448,134.8035,40677.0
2025-03-21 09:30:00,133.39,133.48,132.2,132.78,59827.0,133.0776,133.1674,131.8904,132.469,59827.0
2025-03-21 10:00:00,132.87,132.87,132.2,132.83,10703.0,132.5588,132.5588,131.8904,132.5189,10703.0
2025-03-21 10:30:00,132.75,133.18,132.55,133.18,3367.0,132.4391,132.8681,132.2395,132.8681,3367.0
2025-03-21 11:00:00,133.35,133.41,132.81,132.89,4638.0,133.0377,133.0975,132.4989,132.5787,4638.0
2025-03-21 11:30:00,132.82,133.0,132.58,132.85,5100.0,132.5089,132.6885,132.2695,132.5388,5100.0
2025-03-21 12:00:00,132.87,134.04,132.8,134.04,3948.0,132.5588,133.7261,132.489,133.7261,3948.0
2025-03-21 12:30:00,133.78,134.25,133.53,134.17,5149.0,133.4667,133.9356,133.2172,133.8558,5149.0
2025-03-21 13:00:00,134.17,134.33,133.99,134.11,1922.0,133.8558,134.0154,133.6762,133.7959,1922.0
2025-03-21 13:30:00,133.99,134.62,133.88,134.5,8774.0,133.6762,134.3047,133.5664,134.185,8774.0
2025-03-21 14:00:00,134.5,134.86,134.42,134.42,6757.0,134.185,134.5441,134.1052,134.1052,6757.0
2025-03-21 14:30:00,134.57,134.86,134.52,134.78,8413.0,134.2548,134.5441,134.2049,134.4643,8413.0
2025-03-21 15:00:00,134.61,134.7,134.12,134.4,12083.0,134.2947,134.3845,133.8059,134.0852,12083.0
2025-03-21 15:30:00,134.4,135.11,134.26,135.0,86783.0,134.0852,134.7935,133.9455,134.6838,86783.0
2025-03-24 09:30:00,137.97,139.58,137.08,137.78,12567.0,137.6469,139.2531,136.7589,137.4573,12567.0
2025-03-24 10:00:00,137.77,138.56,137.66,138.56,6383.0,137.4473,138.2355,137.3376,138.2355,6383.0
2025-03-24 10:30:00,138.59,138.99,138.39,138.77,6043.0,138.2654,138.6645,138.0659,138.445,6043.0
2025-03-24 11:00:00,138.99,139.19,138.68,138.94,10217.0,138.6645,138.864,138.3552,138.6146,10217.0
2025-03-24 11:30:00,138.94,139.04,138.67,139.02,2848.0,138.6146,138.7143,138.3452,138.6944,2848.0
2025-03-24 12:00:00,139.03,139.17,138.79,138.79,2360.0,138.7044,138.844,138.4649,138.4649,2360.0
2025-03-24 12:30:00,138.7,138.7,138.44,138.54,2435.0,138.3751,138.3751,138.1157,138.2155,2435.0
2025-03-24 13:00:00,138.57,138.57,138.24,138.35,3749.0,138.2454,138.2454,137.9162,138.026,3749.0
2025-03-24 13:30:00,138.48,138.66,138.34,138.34,4650.0,138.1557,138.3352,138.016,138.016,4650.0
2025-03-24 14:00:00,138.37,138.37,137.9,138.07,3845.0,138.0459,138.0459,137.577,137.7466,3845.0
2025-03-24 14:30:00,138.07,138.89,138.07,138.84,1946.0,137.7466,138.5647,137.7466,138.5148,1946.0
2025-03-24 15:00:00,138.77,139.24,138.73,138.9,6318.0,138.445,138.9139,138.4051,138.5747,6318.0
2025-03-24 15:30:00,138.95,140.0,138.86,139.87,36799.0,138.6246,139.6721,138.5348,139.5424,36799.0
2025-03-25 09:30:00,140.45,142.11,140.03,140.06,8427.0,140.121,141.7772,139.702,139.732,8427.0
2025-03-25 10:00:00,139.03,140.45,138.91,140.11,33433.0,138.7044,140.121,138.5846,139.7818,33433.0
2025-03-25 10:30:00,140.07,140.45,139.7,139.89,7100.0,139.7419,140.121,139.3728,139.5624,7100.0
2025-03-25 11:00:00,139.7,140.2,139.7,140.19,4105.0,139.3728,139.8716,139.3728,139.8617,4105.0
2025-03-25 11:30:00,140.05,140.05,139.18,139.18,2616.0,139.722,139.722,138.854,138.854,2616.0
2025-03-25 12:00:00,139.3,139.54,139.17,139.42,3887.0,138.9737,139.2132,138.844,139.0935,3887.0
2025-03-25 12:30:00,139.51,139.72,139.46,139.72,1200.0,139.1832,139.3928,139.1334,139.3928,1200.0
2025-03-25 13:00:00,139.81,139.81,139.36,139.4,2169.0,139.4825,139.4825,139.0336,139.0735,2169.0
2025-03-25 13:30:00,139.35,139.75,139.35,139.63,1600.0,139.0236,139.4227,139.0236,139.303,1600.0
2025-03-25 14:00:00,139.56,139.73,139.36,139.54,5519.0,139.2331,139.4027,139.0336,139.2132,5519.0
2025-03-25 14:30:00,139.38,139.85,139.23,139.85,2866.0,139.0535,139.5224,138.9039,139.5224,2866.0
2025-03-25 15:00:00,139.75,140.14,139.44,139.44,5702.0,139.4227,139.8118,139.1134,139.1134,5702.0
2025-03-25 15:30:00,139.53,139.94,138.51,139.47,65535.0,139.2032,139.6122,138.1856,139.1433,65535.0
2025-03-26 09:30:00,139.42,140.08,139.07,139.36,2721.0,139.0935,139.7519,138.7443,139.0336,2721.0
2025-03-26 10:00:00,139.68,140.1,139.63,139.75,2141.0,139.3528,139.7719,139.303,139.4227,2141.0
2025-03-26 10:30:00,139.45,139.75,139.31,139.38,2036.0,139.1234,139.4227,138.9837,139.0535,2036.0
2025-03-26 11:00:00,139.55,139.82,139.33,139.33,4042.0,139.2232,139.4925,139.0037,139.0037,4042.0
2025-03-26 11:30:00,139.72,139.73,138.69,138.69,2720.0,139.3928,139.4027,138.3652,138.3652,2720.0
2025-03-26 12:00:00,138.99,139.17,138.67,139.02,6859.0,138.6645,138.844,138.3452,138.6944,6859.0
2025-03-26 12:30:00,138.84,139.34,138.41,138.42,5983.0,138.5148,139.0136,138.0858,138.0958,5983.0
2025-03-26 13:00:00,138.45,138.55,137.82,137.83,1652.0,138.1257,138.2255,137.4972,137.5072,1652.0
2025-03-26 13:30:00,137.56,138.07,137.29,137.42,7843.0,137.2378,137.7466,136.9684,137.0981,7843.0
2025-03-26 14:00:00,137.43,138.25,137.42,138.17,5368.0,137.1081,137.9262,137.0981,137.8464,5368.0
2025-03-26 14:30:00,138.15,138.27,137.43,137.44,4570.0,137.8264,137.9461,137.1081,137.1181,4570.0
2025-03-26 15:00:00,137.5,137.92,137.35,137.65,6847.0,137.178,137.597,137.0283,137.3276,6847.0
2025-03-26 15:30:00,137.75,138.13,137.64,138.01,24473.0,137.4274,137.8065,137.3176,137.6868,24473.0
2025-03-27 09:30:00,136.7,137.25,133.44,135.23,32272.0,136.3798,136.9285,133.1275,134.9133,32272.0
2025-03-27 10:00:00,135.57,135.97,135.12,135.77,30166.0,135.2525,135.6515,134.8035,135.452,30166.0
2025-03-27 10:30:00,135.78,136.69,135.77,136.48,10140.0,135.462,136.3698,135.452,136.1603,10140.0
2025-03-27 11:00:00,136.5,136.67,135.97,135.99,5255.0,136.1803,136.3499,135.6515,135.6715,5255.0
2025-03-27 11:30:00,135.78,135.78,135.34,135.48,16372.0,135.462,135.462,135.023,135.1627,16372.0
2025-03-27 12:00:00,135.47,136.12,135.38,135.51,12407.0,135.1527,135.8012,135.0629,135.1926,12407.0
2025-03-27 12:30:00,135.59,135.59,134.49,134.55,12382.0,135.2724,135.2724,134.175,134.2349,12382.0
2025-03-27 13:00:00,134.4,135.06,134.4,134.73,25647.0,134.0852,134.7437,134.0852,134.4144,25647.0
2025-03-27 13:30:00,134.55,134.7,134.27,134.55,37676.0,134.2349,134.3845,133.9555,134.2349,37676.0
2025-03-27 14:00:00,134.58,135.06,134.52,134.68,17725.0,134.2648,134.7437,134.2049,134.3646,17725.0
2025-03-27 14:30:00,134.71,134.9,134.31,134.33,25721.0,134.3945,134.584,133.9954,134.0154,25721.0
2025-03-27 15:00:00,134.19,135.18,134.18,135.16,28773.0,133.8757,134.8634,133.8657,134.8434,28773.0
2025-03-27 15:30:00,135.06,135.06,133.82,134.0,136278.0,134.7437,134.7437,133.5066,133.6861,136278.0
2025-03-28 09:30:00,133.62,134.04,132.27,132.27,6922.0,133.307,133.7261,131.9602,131.9602,6922.0
2025-03-28 10:00:00,132.18,133.01,130.7,130.7,8739.0,131.8704,132.6985,130.3939,130.3939,8739.0
2025-03-28 10:30:00,131.0,131.01,130.63,130.71,15581.0,130.6932,130.7032,130.324,130.4039,15581.0
2025-03-28 11:00:00,130.72,130.86,129.85,130.09,29221.0,130.4138,130.5535,129.5459,129.7853,29221.0
2025-03-28 11:30:00,129.94,130.44,129.74,129.74,13944.0,129.6357,130.1345,129.4361,129.4361,13944.0
2025-03-28 12:00:00,129.73,130.19,129.38,129.39,8619.0,129.4262,129.8851,129.077,129.0869,8619.0
2025-03-28 12:30:00,129.51,130.02,129.51,129.76,11821.0,129.2067,129.7155,129.2067,129.4561,11821.0
2025-03-28 13:00:00,129.74,129.74,128.87,128.88,14340.0,129.4361,129.4361,128.5682,128.5781,14340.0
2025-03-28 13:30:00,128.89,129.59,128.81,129.43,23550.0,128.5881,129.2865,128.5083,129.1269,23550.0
2025-03-28 14:00:00,129.47,129.64,128.99,129.15,27812.0,129.1668,129.3364,128.6879,128.8475,27812.0
2025-03-28 14:30:00,129.13,129.32,128.92,129.32,13302.0,128.8276,129.0171,128.618,129.0171,13302.0
2025-03-28 15:00:00,129.28,129.32,128.72,128.77,21162.0,128.9772,129.0171,128.4185,128.4684,21162.0
2025-03-28 15:30:00,128.77,129.14,128.27,128.71,135717.0,128.4684,128.8375,127.9696,128.4085,135717.0
2025-03-31 09:30:00,126.43,127.84,125.36,126.49,24236.0,126.1339,127.5406,125.0664,126.1937,24236.0
2025-03-31 10:00:00,126.47,126.9,125.91,126.0,22964.0,126.1738,126.6028,125.6151,125.7049,22964.0
2025-03-31 10:30:00,126.11,127.23,126.0,126.82,19188.0,125.8146,126.932,125.7049,126.523,19188.0
2025-03-31 11:00:00,126.99,127.63,126.99,127.26,17742.0,126.6926,127.3311,126.6926,126.9619,17742.0
2025-03-31 11:30:00,127.18,128.0,127.09,128.0,40779.0,126.8821,127.7002,126.7923,127.7002,40779.0
2025-03-31 12:00:00,128.0,128.0,126.96,127.96,16969.0,127.7002,127.7002,126.6626,127.6603,16969.0
2025-03-31 12:30:00,127.91,128.15,127.75,127.76,14965.0,127.6104,127.8499,127.4508,127.4608,14965.0
2025-03-31 13:00:00,127.73,128.31,127.36,127.61,17191.0,127.4308,128.0095,127.0617,127.3111,17191.0
2025-03-31 13:30:00,127.65,128.2,127.65,127.91,15724.0,127.351,127.8997,127.351,127.6104,15724.0
2025-03-31 14:00:00,128.0,129.44,127.98,128.95,24604.0,127.7002,129.1368,127.6802,128.648,24604.0
2025-03-31 14:30:00,129.01,129.42,128.83,128.83,43603.0,128.7078,129.1169,128.5283,128.5283,43603.0
2025-03-31 15:00:00,128.87,129.35,128.46,128.52,54207.0,128.5682,129.047,128.1591,128.219,54207.0
2025-03-31 15:30:00,128.53,129.79,128.53,129.16,140030.0,128.229,129.486,128.229,128.8575,140030.0
2025-04-01 09:30:00,128.3,129.2,127.81,129.03,9069.0,127.9995,128.8974,127.5106,128.7278,9069.0
2025-04-01 10:00:00,128.97,129.18,127.97,128.2,20768.0,128.6679,128.8774,127.6703,127.8997,20768.0
2025-04-01 10:30:00,128.3,129.89,128.2,129.77,31366.0,127.9995,129.5858,127.8997,129.4661,31366.0
2025-04-01 11:00:00,129.82,131.39,129.82,130.81,8264.0,129.5159,131.0823,129.5159,130.5036,8264.0
2025-04-01 11:30:00,130.78,131.25,130.67,131.11,13471.0,130.4737,130.9426,130.3639,130.8029,13471.0
2025-04-01 12:00:00,131.11,131.3,130.7,130.7,47897.0,130.8029,130.9925,130.3939,130.3939,47897.0
2025-04-01 12:30:00,130.76,130.84,129.8,130.23,32742.0,130.4537,130.5336,129.496,129.925,32742.0
2025-04-01 13:00:00,130.36,130.93,130.19,130.57,35281.0,130.0547,130.6233,129.8851,130.2642,35281.0
2025-04-01 13:30:00,130.43,130.59,130.01,130.19,41401.0,130.1245,130.2841,129.7055,129.8851,41401.0
2025-04-01 14:00:00,130.16,130.16,128.8,129.0,19690.0,129.8551,129.8551,128.4983,128.6979,19690.0
2025-04-01 14:30:00,129.0,130.02,128.99,129.93,24499.0,128.6979,129.7155,128.6879,129.6257,24499.0
2025-04-01 15:00:00,129.94,130.55,129.78,130.42,20090.0,129.6357,130.2442,129.476,130.1145,20090.0
2025-04-01 15:30:00,130.29,131.53,130.25,131.12,79502.0,129.9848,131.2219,129.9449,130.8129,79502.0
2025-04-02 09:30:00,128.48,130.7,128.02,130.15,87608.0,128.1791,130.3939,127.7202,129.8452,87608.0
2025-04-02 10:00:00,129.94,130.93,129.88,130.91,39555.0,129.6357,130.6233,129.5758,130.6034,39555.0
2025-04-02 10:30:00,131.02,131.4,131.01,131.33,20645.0,130.7131,131.0922,130.7032,131.0224,20645.0
2025-04-02 11:00:00,131.24,131.96,130.65,131.96,63602.0,130.9326,131.6509,130.344,131.6509,63602.0
2025-04-02 11:30:00,131.94,132.21,131.51,131.89,11995.0,131.631,131.9003,131.202,131.5811,11995.0
2025-04-02 12:00:00,132.04,132.84,132.03,132.77,3303.0,131.7307,132.5289,131.7208,132.459,3303.0
2025-04-02 12:30:00,132.78,133.31,132.56,132.98,25907.0,132.469,132.9978,132.2495,132.6685,25907.0
2025-04-02 13:00:00,133.08,133.76,133.02,133.21,23140.0,132.7683,133.4467,132.7084,132.898,23140.0
2025-04-02 13:30:00,133.22,133.22,131.9,132.22,16274.0,132.908,132.908,131.5911,131.9103,16274.0
2025-04-02 14:00:00,132.22,132.45,131.67,131.94,17573.0,131.9103,132.1398,131.3616,131.631,17573.0
2025-04-02 14:30:00,131.89,132.95,131.78,132.06,12768.0,131.5811,132.6386,131.4713,131.7507,12768.0
2025-04-02 15:00:00,132.23,132.92,132.03,132.87,39634.0,131.9203,132.6087,131.7208,132.5588,39634.0
2025-04-02 15:30:00,132.75,133.74,132.67,133.4,92444.0,132.4391,133.4268,132.3593,133.0876,92444.0
2025-04-03 09:30:00,127.29,127.5,124.37,124.8,9892.0,126.9919,127.2014,124.0787,124.5077,9892.0
2025-04-03 10:00:00,124.17,124.6,122.49,122.98,12032.0,123.8792,124.3082,122.2031,122.692,12032.0
2025-04-03 10:30:00,122.71,123.42,121.0,121.4,36444.0,122.4226,123.1309,120.7166,121.1157,36444.0
2025-04-03 11:00:00,121.44,122.38,120.98,122.08,81528.0,121.1556,122.0934,120.6966,121.7941,81528.0
2025-04-03 11:30:00,122.03,123.21,121.96,123.04,10341.0,121.7442,122.9214,121.6743,122.7518,10341.0
2025-04-03 12:00:00,123.25,123.87,122.96,123.2,12314.0,122.9613,123.5799,122.672,122.9114,12314.0
2025-04-03 12:30:00,123.2,123.2,122.28,122.56,19983.0,122.9114,122.9114,121.9936,122.2729,19983.0
2025-04-03 13:00:00,122.58,122.58,121.16,121.3,14564.0,122.2929,122.2929,120.8762,121.0159,14564.0
2025-04-03 13:30:00,121.21,121.72,120.64,120.97,42558.0,120.9261,121.4349,120.3574,120.6867,42558.0
2025-04-03 14:00:00,121.06,121.22,119.95,120.09,37465.0,120.7765,120.9361,119.6691,119.8087,37465.0
2025-04-03 14:30:00,120.09,121.04,119.94,120.3,44713.0,119.8087,120.7565,119.6591,120.0182,44713.0
2025-04-03 15:00:00,120.42,120.43,118.98,119.66,39990.0,120.138,120.1479,118.7013,119.3797,39990.0
2025-04-03 15:30:00,119.57,119.88,118.84,119.55,108266.0,119.2899,119.5992,118.5617,119.27,108266.0
2025-04-04 09:30:00,114.77,115.21,112.76,113.79,21283.0,114.5012,114.9402,112.4959,113.5235,21283.0
2025-04-04 10:00:00,113.15,113.85,111.47,111.48,19374.0,112.885,113.5833,111.2089,111.2189,19374.0
2025-04-04 10:30:00,111.55,112.37,109.49,112.04,26316.0,111.2887,112.1068,109.2336,111.7776,26316.0
2025-04-04 11:00:00,111.93,115.58,111.8,114.91,59776.0,111.6678,115.3093,111.5381,114.6409,59776.0
2025-04-04 11:30:00,114.91,115.5,113.77,113.77,83520.0,114.6409,115.2295,113.5035,113.5035,83520.0
2025-04-04 12:00:00,113.96,114.92,113.52,113.66,21983.0,113.6931,114.6508,113.2541,113.3938,21983.0
2025-04-04 12:30:00,113.76,115.0,113.53,113.93,34852.0,113.4936,114.7307,113.2641,113.6632,34852.0
2025-04-04 13:00:00,113.81,114.67,113.16,114.1,12646.0,113.5434,114.4014,112.895,113.8328,12646.0
2025-04-04 13:30:00,113.97,115.72,113.63,115.71,26133.0,113.7031,115.449,113.3639,115.439,26133.0
2025-04-04 14:00:00,115.87,116.23,113.9,113.94,26958.0,115.5986,115.9578,113.6332,113.6731,26958.0
2025-04-04 14:30:00,113.99,114.69,113.01,113.7,30127.0,113.723,114.4214,112.7453,113.4337,30127.0
2025-04-04 15:00:00,113.74,114.82,112.74,114.42,116014.0,113.4736,114.5511,112.4759,114.152,116014.0
2025-04-04 15:30:00,114.32,115.1,112.66,112.73,169029.0,114.0522,114.8304,112.3961,112.466,169029.0
2025-04-07 09:30:00,108.96,109.67,105.64,109.46,68981.0,108.7048,109.4131,105.3926,109.2036,68981.0
2025-04-07 10:00:00,109.54,116.82,109.12,110.63,43068.0,109.2834,116.5464,108.8644,110.3709,43068.0
2025-04-07 10:30:00,110.22,112.54,108.28,111.77,74298.0,109.9618,112.2764,108.0264,111.5082,74298.0
2025-04-07 11:00:00,111.82,112.76,109.22,109.9,137178.0,111.5581,112.4959,108.9642,109.6426,137178.0
2025-04-07 11:30:00,109.89,112.86,109.89,111.48,22463.0,109.6326,112.5957,109.6326,111.2189,22463.0
2025-04-07 12:00:00,111.44,111.48,110.0,111.09,47685.0,111.179,111.2189,109.7424,110.8298,47685.0
2025-04-07 12:30:00,111.48,111.91,109.92,110.16,21681.0,111.2189,111.6479,109.6625,109.902,21681.0
2025-04-07 13:00:00,110.32,112.76,110.32,112.64,19434.0,110.0616,112.4959,110.0616,112.3762,19434.0
2025-04-07 13:30:00,112.53,114.29,111.91,113.86,16502.0,112.2664,114.0223,111.6479,113.5933,16502.0
2025-04-07 14:00:00,114.14,114.96,112.8,113.48,49747.0,113.8727,114.6907,112.5358,113.2142,49747.0
2025-04-07 14:30:00,113.69,114.35,112.2,112.52,61864.0,113.4237,114.0822,111.9372,112.2565,61864.0
2025-04-07 15:00:00,112.65,113.66,112.09,112.44,65003.0,112.3862,113.3938,111.8275,112.1766,65003.0
2025-04-07 15:30:00,112.42,114.18,112.28,113.66,102299.0,112.1567,113.9126,112.017,113.3938,102299.0
2025-04-08 09:30:00,117.2,119.05,115.85,118.88,13930.0,116.9255,118.7712,115.5787,118.6016,13930.0
2025-04-08 10:00:00,118.51,119.95,118.02,119.51,16003.0,118.2324,119.6691,117.7436,119.2301,16003.0
2025-04-08 10:30:00,119.44,119.74,117.52,117.52,15953.0,119.1603,119.4595,117.2447,117.2447,15953.0
2025-04-08 11:00:00,117.44,118.3,116.43,116.77,30344.0,117.1649,118.0229,116.1573,116.4965,30344.0
2025-04-08 11:30:00,116.86,118.39,116.86,117.66,7218.0,116.5863,118.1127,116.5863,117.3844,7218.0
2025-04-08 12:00:00,117.66,117.71,115.96,116.25,9166.0,117.3844,117.4343,115.6884,115.9777,9166.0
2025-04-08 12:30:00,116.41,116.56,113.93,113.93,15745.0,116.1373,116.287,113.6632,113.6632,15745.0
2025-04-08 13:00:00,113.94,114.33,112.5,112.92,12448.0,113.6731,114.0622,112.2365,112.6555,12448.0
2025-04-08 13:30:00,112.66,114.44,112.66,114.03,11297.0,112.3961,114.172,112.3961,113.7629,11297.0
2025-04-08 14:00:00,114.39,115.0,113.51,113.56,35827.0,114.1221,114.7307,113.2441,113.294,35827.0
2025-04-08 14:30:00,113.57,114.98,113.2,113.2,22573.0,113.304,114.7107,112.9349,112.9349,22573.0
2025-04-08 15:00:00,112.97,112.98,111.27,112.69,17298.0,112.7054,112.7154,111.0094,112.4261,17298.0
2025-04-08 15:30:00,112.48,112.82,110.75,112.67,52452.0,112.2166,112.5558,110.4906,112.4061,52452.0
2025-04-09 09:30:00,111.4,114.51,111.02,114.48,19647.0,111.1391,114.2418,110.76,114.2119,19647.0
2025-04-09 10:00:00,114.94,114.99,112.72,113.17,41533.0,114.6708,114.7207,112.456,112.9049,41533.0
2025-04-09 10:30:00,113.34,113.99,111.56,111.82,12392.0,113.0745,113.723,111.2987,111.5581,12392.0
2025-04-09 11:00:00,111.82,113.62,111.78,113.04,35628.0,111.5581,113.3539,111.5182,112.7752,35628.0
2025-04-09 11:30:00,113.04,113.34,111.76,111.77,26047.0,112.7752,113.0745,111.4982,111.5082,26047.0
2025-04-09 12:00:00,111.6,113.19,111.6,112.69,8890.0,111.3386,112.9249,111.3386,112.4261,8890.0
2025-04-09 12:30:00,112.74,113.74,112.74,113.17,13856.0,112.4759,113.4736,112.4759,112.9049,13856.0
2025-04-09 13:00:00,113.43,122.28,112.72,120.71,26059.0,113.1643,121.9936,112.456,120.4273,26059.0
2025-04-09 13:30:00,120.71,123.98,120.25,123.0,38407.0,120.4273,123.6896,119.9684,122.7119,38407.0
2025-04-09 14:00:00,123.0,125.37,122.86,125.29,18877.0,122.7119,125.0764,122.5722,124.9965,18877.0
2025-04-09 14:30:00,125.15,125.75,122.31,122.31,12534.0,124.8569,125.4555,122.0235,122.0235,12534.0
2025-04-09 15:00:00,122.25,125.54,121.92,124.86,15749.0,121.9637,125.246,121.6344,124.5676,15749.0
2025-04-09 15:30:00,124.93,125.52,123.8,125.38,88106.0,124.6374,125.226,123.51,125.0863,88106.0
2025-04-10 09:30:00,121.46,124.65,121.26,123.92,61630.0,121.1755,124.358,120.976,123.6298,61630.0
2025-04-10 10:00:00,124.06,124.68,122.52,123.73,32370.0,123.7694,124.388,122.233,123.4402,32370.0
2025-04-10 10:30:00,123.98,125.02,123.76,123.79,28795.0,123.6896,124.7272,123.4701,123.5001,28795.0
2025-04-10 11:00:00,123.84,124.48,122.89,122.89,27683.0,123.5499,124.1884,122.6022,122.6022,27683.0
2025-04-10 11:30:00,122.92,123.09,121.49,121.7,34164.0,122.6321,122.8017,121.2054,121.415,34164.0
2025-04-10 12:00:00,121.76,122.2,119.22,119.83,44515.0,121.4748,121.9138,118.9408,119.5493,44515.0
2025-04-10 12:30:00,119.51,122.26,119.38,121.97,23948.0,119.2301,121.9736,119.1004,121.6843,23948.0
2025-04-10 13:00:00,121.89,123.87,120.31,121.98,25141.0,121.6045,123.5799,120.0282,121.6943,25141.0
2025-04-10 13:30:00,121.8,123.74,121.75,123.28,13560.0,121.5147,123.4502,121.4648,122.9913,13560.0
2025-04-10 14:00:00,123.23,124.46,121.78,124.14,33102.0,122.9414,124.1685,121.4948,123.8492,33102.0
2025-04-10 14:30:00,124.32,125.14,123.34,123.98,60131.0,124.0288,124.8469,123.0511,123.6896,60131.0
2025-04-10 15:00:00,124.01,124.85,122.41,122.43,66126.0,123.7195,124.5576,122.1233,122.1432,66126.0
2025-04-10 15:30:00,122.61,123.57,121.05,122.47,199732.0,122.3228,123.2806,120.7665,122.1832,199732.0
2025-04-11 09:30:00,121.98,124.17,121.12,123.56,26742.0,121.6943,123.8792,120.8363,123.2706,26742.0
2025-04-11 10:00:00,123.15,123.35,120.81,121.12,35809.0,122.8616,123.0611,120.527,120.8363,35809.0
2025-04-11 10:30:00,121.44,122.7,121.25,121.77,28632.0,121.1556,122.4126,120.966,121.4848,28632.0
2025-04-11 11:00:00,121.96,122.91,121.36,121.96,32216.0,121.6743,122.6221,121.0758,121.6743,32216.0
2025-04-11 11:30:00,122.02,123.06,121.63,122.86,24019.0,121.7342,122.7718,121.3451,122.5722,24019.0
2025-04-11 12:00:00,122.87,123.78,122.52,123.24,19467.0,122.5822,123.4901,122.233,122.9514,19467.0
2025-04-11 12:30:00,123.28,124.78,123.27,124.5,35397.0,122.9913,124.4877,122.9813,124.2084,35397.0
2025-04-11 13:00:00,124.36,125.02,123.9,124.21,23395.0,124.0687,124.7272,123.6098,123.9191,23395.0
2025-04-11 13:30:00,124.33,126.48,123.89,125.85,23569.0,124.0388,126.1838,123.5998,125.5552,23569.0
2025-04-11 14:00:00,126.11,126.22,125.03,125.29,19876.0,125.8146,125.9244,124.7372,124.9965,19876.0
2025-04-11 14:30:00,125.49,126.2,125.13,125.63,31547.0,125.1961,125.9044,124.8369,125.3358,31547.0
2025-04-11 15:00:00,125.6,126.25,124.82,125.06,31628.0,125.3058,125.9543,124.5277,124.7671,31628.0
2025-04-11 15:30:00,124.84,125.8,124.61,125.56,110109.0,124.5476,125.5054,124.3181,125.2659,110109.0
2025-04-14 09:30:00,127.6,128.11,126.44,127.03,36639.0,127.3011,127.8099,126.1439,126.7325,36639.0
2025-04-14 10:00:00,127.0,127.91,126.73,127.75,20934.0,126.7025,127.6104,126.4332,127.4508,20934.0
2025-04-14 10:30:00,128.08,128.64,127.67,127.82,23505.0,127.78,128.3387,127.371,127.5206,23505.0
2025-04-14 11:00:00,127.93,128.08,127.01,127.16,24572.0,127.6304,127.78,126.7125,126.8622,24572.0
2025-04-14 11:30:00,127.16,127.26,126.03,126.07,35984.0,126.8622,126.9619,125.7348,125.7747,35984.0
2025-04-14 12:00:00,126.07,126.81,125.75,126.37,35463.0,125.7747,126.513,125.4555,126.074,35463.0
2025-04-14 12:30:00,126.47,126.96,126.09,126.34,27877.0,126.1738,126.6626,125.7947,126.0441,27877.0
2025-04-14 13:00:00,126.48,127.67,126.19,126.62,35690.0,126.1838,127.371,125.8944,126.3234,35690.0
2025-04-14 13:30:00,126.78,127.22,126.54,126.99,25120.0,126.4831,126.922,126.2436,126.6926,25120.0
2025-04-14 14:00:00,127.03,127.45,126.99,127.4,12946.0,126.7325,127.1515,126.6926,127.1016,12946.0
2025-04-14 14:30:00,127.41,128.24,127.3,128.12,18038.0,127.1116,127.9396,127.0018,127.8199,18038.0
2025-04-14 15:00:00,128.1,128.93,128.0,128.29,68951.0,127.8,128.628,127.7002,127.9895,68951.0
2025-04-14 15:30:00,128.25,128.26,126.7,127.11,97439.0,127.9496,127.9596,126.4032,126.8123,97439.0
2025-04-15 09:30:00,126.99,129.3,126.99,128.27,24893.0,126.6926,128.9972,126.6926,127.9696,24893.0
2025-04-15 10:00:00,128.53,129.16,127.68,127.98,38756.0,128.229,128.8575,127.381,127.6802,38756.0
2025-04-15 10:30:00,128.17,128.83,127.96,128.53,22278.0,127.8698,128.5283,127.6603,128.229,22278.0
2025-04-15 11:00:00,128.53,128.94,128.27,128.47,23601.0,128.229,128.638,127.9696,128.1691,23601.0
2025-04-15 11:30:00,128.58,129.03,128.5,128.99,33162.0,128.2788,128.7278,128.199,128.6879,33162.0
2025-04-15 12:00:00,129.04,129.26,128.75,128.99,24556.0,128.7378,128.9573,128.4484,128.6879,24556.0
2025-04-15 12:30:00,128.99,129.08,128.12,128.16,31618.0,128.6879,128.7777,127.8199,127.8598,31618.0
2025-04-15 13:00:00,128.15,128.43,127.62,127.62,22238.0,127.8499,128.1292,127.3211,127.3211,22238.0
2025-04-15 13:30:00,127.69,128.26,127.64,128.06,27801.0,127.3909,127.9596,127.341,127.7601,27801.0
2025-04-15 14:00:00,128.06,128.19,127.37,127.48,19143.0,127.7601,127.8898,127.0717,127.1814,19143.0
2025-04-15 14:30:00,127.63,128.16,127.57,127.97,31859.0,127.3311,127.8598,127.2712,127.6703,31859.0
2025-04-15 15:00:00,127.88,127.94,127.08,127.23,48536.0,127.5805,127.6403,126.7824,126.932,48536.0
2025-04-15 15:30:00,127.24,127.54,126.69,126.93,67874.0,126.942,127.2413,126.3933,126.6327,67874.0
2025-04-16 09:30:00,125.41,128.1,125.41,126.59,39095.0,125.1163,127.8,125.1163,126.2935,39095.0
2025-04-16 10:00:00,126.58,127.31,126.34,126.7,42030.0,126.2835,127.0118,126.0441,126.4032,42030.0
2025-04-16 10:30:00,126.91,127.28,126.37,126.7,36127.0,126.6128,126.9819,126.074,126.4032,36127.0
2025-04-16 11:00:00,126.95,128.03,126.63,127.94,37330.0,126.6527,127.7301,126.3334,127.6403,37330.0
2025-04-16 11:30:00,127.98,128.11,127.22,127.52,23090.0,127.6802,127.8099,126.922,127.2213,23090.0
2025-04-16 12:00:00,127.58,127.67,127.3,127.61,18422.0,127.2812,127.371,127.0018,127.3111,18422.0
2025-04-16 12:30:00,127.67,127.85,127.25,127.33,21057.0,127.371,127.5506,126.952,127.0318,21057.0
2025-04-16 13:00:00,127.33,127.87,127.24,127.57,24012.0,127.0318,127.5705,126.942,127.2712,24012.0
2025-04-16 13:30:00,127.58,127.58,125.38,125.59,21672.0,127.2812,127.2812,125.0863,125.2958,21672.0
2025-04-16 14:00:00,125.59,126.51,125.22,126.31,34444.0,125.2958,126.2137,124.9267,126.0142,34444.0
2025-04-16 14:30:00,126.31,126.33,125.66,125.74,26852.0,126.0142,126.0341,125.3657,125.4455,26852.0
2025-04-16 15:00:00,125.78,125.84,124.65,124.84,28128.0,125.4854,125.5453,124.358,124.5476,28128.0
2025-04-16 15:30:00,124.85,126.86,124.84,126.78,78369.0,124.5576,126.5629,124.5476,126.4831,78369.0
2025-04-17 09:30:00,127.0,129.0,126.98,128.36,16603.0,126.7025,128.6979,126.6826,128.0594,16603.0
2025-04-17 10:00:00,128.26,128.76,127.67,127.79,30490.0,127.9596,128.4584,127.371,127.4907,30490.0
2025-04-17 10:30:00,127.91,128.27,127.31,127.32,31633.0,127.6104,127.9696,127.0118,127.0218,31633.0
2025-04-17 11:00:00,127.63,128.64,127.61,128.18,28946.0,127.3311,128.3387,127.3111,127.8798,28946.0
2025-04-17 11:30:00,128.17,128.75,128.17,128.3,28217.0,127.8698,128.4484,127.8698,127.9995,28217.0
2025-04-17 12:00:00,128.51,128.98,127.92,128.95,29622.0,128.209,128.6779,127.6204,128.648,29622.0
2025-04-17 12:30:00,128.93,129.4,128.66,129.34,15808.0,128.628,129.0969,128.3587,129.0371,15808.0
2025-04-17 13:00:00,129.24,129.24,128.53,128.61,22303.0,128.9373,128.9373,128.229,128.3088,22303.0
2025-04-17 13:30:00,128.7,129.58,128.7,129.45,33595.0,128.3986,129.2765,128.3986,129.1468,33595.0
2025-04-17 14:00:00,129.42,129.8,129.41,129.53,29628.0,129.1169,129.496,129.1069,129.2266,29628.0
2025-04-17 14:30:00,129.61,129.96,129.31,129.41,40006.0,129.3064,129.6556,129.0071,129.1069,40006.0
2025-04-17 15:00:00,129.3,129.32,128.17,128.29,34026.0,128.9972,129.0171,127.8698,127.9895,34026.0
2025-04-17 15:30:00,128.33,128.57,127.52,128.11,97691.0,128.0294,128.2689,127.2213,127.8099,97691.0
2025-04-21 09:30:00,126.44,127.78,126.44,126.74,16022.0,126.1439,127.4807,126.1439,126.4432,16022.0
2025-04-21 10:00:00,126.61,126.86,126.15,126.52,18772.0,126.3135,126.5629,125.8545,126.2237,18772.0
2025-04-21 10:30:00,126.51,126.65,125.53,125.53,21092.0,126.2137,126.3534,125.236,125.236,21092.0
2025-04-21 11:00:00,125.75,125.83,125.39,125.5,23434.0,125.4555,125.5353,125.0963,125.2061,23434.0
2025-04-21 11:30:00,125.5,125.61,124.64,124.77,18838.0,125.2061,125.3158,124.3481,124.4778,18838.0
2025-04-21 12:00:00,124.88,125.49,124.83,125.33,12999.0,124.5875,125.1961,124.5376,125.0365,12999.0
2025-04-21 12:30:00,125.41,125.77,125.1,125.1,14176.0,125.1163,125.4754,124.807,124.807,14176.0
2025-04-21 13:00:00,125.11,125.28,124.73,124.95,41609.0,124.817,124.9866,124.4379,124.6573,41609.0
2025-04-21 13:30:00,124.95,125.1,124.49,124.63,20953.0,124.6573,124.807,124.1984,124.3381,20953.0
2025-04-21 14:00:00,124.63,124.82,124.46,124.47,29331.0,124.3381,124.5277,124.1685,124.1785,29331.0
2025-04-21 14:30:00,124.6,124.65,124.09,124.22,17400.0,124.3082,124.358,123.7994,123.9291,17400.0
2025-04-21 15:00:00,124.31,124.81,124.29,124.62,21467.0,124.0188,124.5177,123.9989,124.3281,21467.0
2025-04-21 15:30:00,124.61,125.43,124.38,125.4,89189.0,124.3181,125.1362,124.0887,125.1063,89189.0
2025-04-22 09:30:00,127.7,129.87,127.03,128.8,28232.0,127.4009,129.5658,126.7325,128.4983,28232.0
2025-04-22 10:00:00,128.8,128.84,128.06,128.26,44403.0,128.4983,128.5382,127.7601,127.9596,44403.0
2025-04-22 10:30:00,128.26,128.75,128.18,128.59,29525.0,127.9596,128.4484,127.8798,128.2888,29525.0
2025-04-22 11:00:00,128.72,129.76,128.63,129.09,34495.0,128.4185,129.4561,128.3287,128.7876,34495.0
2025-04-22 11:30:00,129.09,129.32,128.19,129.32,18767.0,128.7876,129.0171,127.8898,129.0171,18767.0
2025-04-22 12:00:00,129.34,130.36,129.3,130.12,19832.0,129.0371,130.0547,128.9972,129.8152,19832.0
2025-04-22 12:30:00,129.94,130.1,129.3,129.45,12940.0,129.6357,129.7953,128.9972,129.1468,12940.0
2025-04-22 13:00:00,129.56,129.92,128.6,128.6,44152.0,129.2565,129.6157,128.2988,128.2988,44152.0
2025-04-22 13:30:00,128.69,128.94,128.42,128.7,25812.0,128.3886,128.638,128.1192,128.3986,25812.0
2025-04-22 14:00:00,128.7,129.81,128.7,129.79,21436.0,128.3986,129.506,128.3986,129.486,21436.0
2025-04-22 14:30:00,129.91,130.21,129.87,130.08,17450.0,129.6057,129.905,129.5658,129.7753,17450.0
2025-04-22 15:00:00,130.06,130.16,129.29,129.44,43542.0,129.7554,129.8551,128.9872,129.1368,43542.0
2025-04-22 15:30:00,129.46,130.12,129.13,129.6,80403.0,129.1568,129.8152,128.8276,129.2965,80403.0
2025-04-23 09:30:00,133.09,136.3,132.28,135.94,50542.0,132.7783,135.9808,131.9702,135.6216,50542.0
2025-04-23 10:00:00,136.19,136.48,135.31,135.38,43475.0,135.871,136.1603,134.9931,135.0629,43475.0
2025-04-23 10:30:00,135.44,136.03,135.12,135.48,28697.0,135.1228,135.7114,134.8035,135.1627,28697.0
2025-04-23 11:00:00,135.52,135.85,134.82,134.97,52200.0,135.2026,135.5318,134.5042,134.6539,52200.0
2025-04-23 11:30:00,134.96,135.05,133.9,134.14,21442.0,134.6439,134.7337,133.5864,133.8258,21442.0
2025-04-23 12:00:00,134.24,134.3,132.71,133.48,29387.0,133.9256,133.9854,132.3992,133.1674,29387.0
2025-04-23 12:30:00,133.48,134.16,133.4,134.07,20743.0,133.1674,133.8458,133.0876,133.756,20743.0
2025-04-23 13:00:00,134.06,134.6,133.67,134.14,33754.0,133.746,134.2847,133.3569,133.8258,33754.0
2025-04-23 13:30:00,134.24,134.28,133.13,133.85,22365.0,133.9256,133.9655,132.8182,133.5365,22365.0
2025-04-23 14:00:00,133.86,133.96,133.3,133.34,27879.0,133.5465,133.6462,132.9878,133.0277,27879.0
2025-04-23 14:30:00,133.41,133.78,132.82,133.05,26446.0,133.0975,133.4667,132.5089,132.7384,26446.0
2025-04-23 15:00:00,132.98,133.22,131.51,131.6,61128.0,132.6685,132.908,131.202,131.2918,61128.0
2025-04-23 15:30:00,131.56,132.74,131.32,132.28,95297.0,131.2519,132.4291,131.0124,131.9702,95297.0
2025-04-24 09:30:00,131.98,134.57,131.98,134.52,18844.0,131.6709,134.2548,131.6709,134.2049,18844.0
2025-04-24 10:00:00,134.51,135.65,134.46,135.56,20602.0,134.195,135.3323,134.1451,135.2425,20602.0
2025-04-24 10:30:00,135.57,136.04,135.41,136.04,29842.0,135.2525,135.7214,135.0928,135.7214,29842.0
2025-04-24 11:00:00,136.06,136.21,135.52,135.77,39105.0,135.7413,135.891,135.2026,135.452,39105.0
2025-04-24 11:30:00,135.77,136.24,135.56,135.98,29455.0,135.452,135.9209,135.2425,135.6615,29455.0
2025-04-24 12:00:00,136.0,136.86,135.97,136.81,21615.0,135.6815,136.5395,135.6515,136.4896,21615.0
2025-04-24 12:30:00,136.87,137.49,136.82,137.39,18371.0,136.5494,137.168,136.4995,137.0682,18371.0
2025-04-24 13:00:00,137.39,137.95,137.38,137.78,30062.0,137.0682,137.6269,137.0582,137.4573,30062.0
2025-04-24 13:30:00,137.98,138.15,137.81,138.04,27431.0,137.6568,137.8264,137.4872,137.7167,27431.0
2025-04-24 14:00:00,138.0,138.3,137.8,137.8,21928.0,137.6768,137.9761,137.4772,137.4772,21928.0
2025-04-24 14:30:00,137.85,138.37,137.78,138.05,21119.0,137.5271,138.0459,137.4573,137.7267,21119.0
2025-04-24 15:00:00,138.0,138.05,137.59,137.59,35416.0,137.6768,137.7267,137.2677,137.2677,35416.0
2025-04-24 15:30:00,137.55,138.08,136.94,137.6,87238.0,137.2278,137.7566,136.6193,137.2777,87238.0
2025-04-25 09:30:00,136.74,138.04,136.74,137.63,14799.0,136.4197,137.7167,136.4197,137.3076,14799.0
2025-04-25 10:00:00,137.86,138.21,137.28,137.42,21789.0,137.5371,137.8863,136.9585,137.0981,21789.0
2025-04-25 10:30:00,137.42,138.03,137.11,137.9,23401.0,137.0981,137.7067,136.7889,137.577,23401.0
2025-04-25 11:00:00,137.9,138.07,137.69,137.87,25782.0,137.577,137.7466,137.3675,137.5471,25782.0
2025-04-25 11:30:00,137.8,138.26,137.68,138.18,21251.0,137.4772,137.9362,137.3575,137.8564,21251.0
2025-04-25 12:00:00,138.2,138.38,138.08,138.18,5314.0,137.8763,138.0559,137.7566,137.8564,5314.0
2025-04-25 12:30:00,138.2,138.79,138.17,138.67,45435.0,137.8763,138.4649,137.8464,138.3452,45435.0
2025-04-25 13:00:00,138.67,139.16,138.67,139.1,28840.0,138.3452,138.8341,138.3452,138.7742,28840.0
2025-04-25 13:30:00,139.08,139.33,137.73,138.0,37576.0,138.7543,139.0037,137.4074,137.6768,37576.0
2025-04-25 14:00:00,138.07,138.54,138.0,138.52,33610.0,137.7466,138.2155,137.6768,138.1956,33610.0
2025-04-25 14:30:00,138.52,138.73,138.02,138.09,24172.0,138.1956,138.4051,137.6967,137.7666,24172.0
2025-04-25 15:00:00,138.22,138.3,137.64,137.78,26200.0,137.8963,137.9761,137.3176,137.4573,26200.0
2025-04-25 15:30:00,137.77,137.81,137.0,137.3,122392.0,137.4473,137.4872,136.6791,136.9784,122392.0
2025-04-28 09:30:00,137.54,139.24,137.54,138.19,22075.0,137.2179,138.9139,137.2179,137.8663,22075.0
2025-04-28 10:00:00,138.43,139.2,138.26,138.89,45167.0,138.1058,138.874,137.9362,138.5647,45167.0
2025-04-28 10:30:00,138.89,139.23,138.53,138.54,34782.0,138.5647,138.9039,138.2055,138.2155,34782.0
2025-04-28 11:00:00,138.66,138.68,137.32,137.32,25329.0,138.3352,138.3552,136.9984,136.9984,25329.0
2025-04-28 11:30:00,137.48,137.67,137.15,137.17,27737.0,137.158,137.3476,136.8288,136.8487,27737.0
2025-04-28 12:00:00,137.17,137.2,136.49,136.63,16339.0,136.8487,136.8787,136.1703,136.31,16339.0
2025-04-28 12:30:00,136.63,137.15,136.58,136.94,26600.0,136.31,136.8288,136.2601,136.6193,26600.0
2025-04-28 13:00:00,136.98,137.02,136.27,136.27,19325.0,136.6592,136.6991,135.9508,135.9508,19325.0
2025-04-28 13:30:00,136.25,136.91,136.09,136.84,19720.0,135.9309,136.5893,135.7713,136.5195,19720.0
2025-04-28 14:00:00,136.84,137.24,136.76,137.04,22017.0,136.5195,136.9186,136.4397,136.719,22017.0
2025-04-28 14:30:00,137.04,137.37,136.9,137.26,25489.0,136.719,137.0483,136.5794,136.9385,25489.0
2025-04-28 15:00:00,137.15,137.39,137.15,137.35,35601.0,136.8288,137.0682,136.8288,137.0283,35601.0
2025-04-28 15:30:00,137.35,137.71,136.67,137.39,113791.0,137.0283,137.3875,136.3499,137.0682,113791.0
2025-04-29 09:30:00,137.18,138.16,137.18,137.56,12747.0,136.8587,137.8364,136.8587,137.2378,12747.0
2025-04-29 10:00:00,137.51,137.64,135.9,135.96,5231.0,137.1879,137.3176,135.5817,135.6416,5231.0
2025-04-29 10:30:00,135.69,137.04,135.68,137.0,6912.0,135.3722,136.719,135.3622,136.6791,6912.0
2025-04-29 11:00:00,137.0,137.12,136.36,136.52,7021.0,136.6791,136.7988,136.0406,136.2002,7021.0
2025-04-29 11:30:00,136.44,136.64,136.25,136.34,4504.0,136.1204,136.32,135.9309,136.0207,4504.0
2025-04-29 12:00:00,136.37,137.18,136.37,136.95,3354.0,136.0506,136.8587,136.0506,136.6292,3354.0
2025-04-29 12:30:00,137.02,137.18,136.14,136.25,6061.0,136.6991,136.8587,135.8211,135.9309,6061.0
2025-04-29 13:00:00,136.39,136.97,136.33,136.91,2680.0,136.0706,136.6492,136.0107,136.5893,2680.0
2025-04-29 13:30:00,136.91,137.61,136.91,137.58,8417.0,136.5893,137.2877,136.5893,137.2578,8417.0
2025-04-29 14:00:00,137.46,137.7,137.18,137.4,7866.0,137.138,137.3775,136.8587,137.0782,7866.0
2025-04-29 14:30:00,137.31,137.36,137.15,137.34,6378.0,136.9884,137.0383,136.8288,137.0183,6378.0
2025-04-29 15:00:00,137.22,137.55,137.06,137.13,10454.0,136.8986,137.2278,136.739,136.8088,10454.0
2025-04-29 15:30:00,137.13,137.2,136.53,136.82,61934.0,136.8088,136.8787,136.2102,136.4995,61934.0
2025-04-30 09:30:00,135.23,135.23,132.92,133.12,22006.0,134.9133,134.9133,132.6087,132.8082,22006.0
2025-04-30 10:00:00,133.28,134.68,133.23,134.59,9821.0,132.9678,134.3646,132.918,134.2748,9821.0
2025-04-30 10:30:00,134.71,135.38,134.49,134.89,14264.0,134.3945,135.0629,134.175,134.5741,14264.0
2025-04-30 11:00:00,134.72,135.82,134.72,135.38,7547.0,134.4045,135.5019,134.4045,135.0629,7547.0
2025-04-30 11:30:00,135.39,135.72,134.95,135.36,14872.0,135.0729,135.4021,134.6339,135.043,14872.0
2025-04-30 12:00:00,135.42,135.74,134.94,134.94,6851.0,135.1028,135.4221,134.6239,134.6239,6851.0
2025-04-30 12:30:00,134.89,135.25,134.67,134.99,9729.0,134.5741,134.9332,134.3546,134.6738,9729.0
2025-04-30 13:00:00,135.13,135.66,134.84,135.62,16151.0,134.8135,135.3423,134.5242,135.3024,16151.0
2025-04-30 13:30:00,135.68,135.86,135.58,135.65,11986.0,135.3622,135.5418,135.2624,135.3323,11986.0
2025-04-30 14:00:00,135.54,136.29,135.46,135.84,12473.0,135.2225,135.9708,135.1427,135.5218,12473.0
2025-04-30 14:30:00,135.9,136.07,135.23,135.28,20121.0,135.5817,135.7513,134.9133,134.9632,20121.0
2025-04-30 15:00:00,135.32,135.73,135.26,135.5,18731.0,135.0031,135.4121,134.9432,135.1826,18731.0
2025-04-30 15:30:00,135.47,137.45,135.46,137.09,111734.0,135.1527,137.1281,135.1427,136.7689,111734.0
2025-05-01 09:30:00,133.47,138.62,133.36,137.57,51731.0,133.1574,138.2953,133.0476,137.2478,51731.0
2025-05-01 10:00:00,137.67,139.08,137.39,138.95,55035.0,137.3476,138.7543,137.0682,138.6246,55035.0
2025-05-01 10:30:00,138.95,139.13,138.42,139.09,44965.0,138.6246,138.8041,138.0958,138.7642,44965.0
2025-05-01 11:00:00,139.02,139.18,138.41,139.03,47641.0,138.6944,138.854,138.0858,138.7044,47641.0
2025-05-01 11:30:00,139.03,139.19,138.07,138.65,70805.0,138.7044,138.864,137.7466,138.3253,70805.0
2025-05-01 12:00:00,138.64,139.0,137.85,138.33,46142.0,138.3153,138.6744,137.5271,138.006,46142.0
2025-05-01 12:30:00,138.33,138.72,138.1,138.11,50810.0,138.006,138.3951,137.7765,137.7865,50810.0
2025-05-01 13:00:00,138.12,139.13,138.09,138.79,58409.0,137.7965,138.8041,137.7666,138.4649,58409.0
2025-05-01 13:30:00,138.8,138.92,138.24,138.24,36689.0,138.4749,138.5946,137.9162,137.9162,36689.0
2025-05-01 14:00:00,138.27,139.12,138.27,138.69,43158.0,137.9461,138.7942,137.9461,138.3652,43158.0
2025-05-01 14:30:00,138.71,139.12,138.7,138.9,33792.0,138.3851,138.7942,138.3751,138.5747,33792.0
2025-05-01 15:00:00,138.9,139.08,138.79,139.04,47721.0,138.5747,138.7543,138.4649,138.7143,47721.0
2025-05-01 15:30:00,139.01,139.63,137.76,137.84,110108.0,138.6844,139.303,137.4373,137.5172,110108.0
2025-05-02 09:30:00,141.1,141.56,139.89,141.38,45316.0,140.7695,141.2284,139.5624,141.0489,45316.0
2025-05-02 10:00:00,141.47,142.52,141.47,142.51,43999.0,141.1387,142.1862,141.1387,142.1762,43999.0
2025-05-02 10:30:00,142.51,142.7,141.88,142.22,39977.0,142.1762,142.3658,141.5477,141.8869,39977.0
2025-05-02 11:00:00,142.24,142.31,141.63,141.75,47987.0,141.9068,141.9767,141.2983,141.418,47987.0
2025-05-02 11:30:00,141.82,142.59,141.82,142.47,32752.0,141.4878,142.256,141.4878,142.1363,32752.0
2025-05-02 12:00:00,142.48,143.21,142.48,143.19,24230.0,142.1463,142.8746,142.1463,142.8546,24230.0
2025-05-02 12:30:00,143.04,143.25,142.99,143.14,12881.0,142.705,142.9145,142.6551,142.8047,12881.0
2025-05-02 13:00:00,143.11,143.37,142.92,143.12,29609.0,142.7748,143.0342,142.5853,142.7848,29609.0
2025-05-02 13:30:00,143.12,143.42,143.04,143.28,19172.0,142.7848,143.0841,142.705,142.9444,19172.0
2025-05-02 14:00:00,143.26,143.72,143.26,143.5,38210.0,142.9245,143.3834,142.9245,143.1639,38210.0
2025-05-02 14:30:00,143.5,143.59,142.75,143.1,21433.0,143.1639,143.2537,142.4157,142.7648,21433.0
2025-05-02 15:00:00,143.06,143.06,142.01,142.18,34193.0,142.7249,142.7249,141.6774,141.847,34193.0
2025-05-02 15:30:00,142.18,142.52,141.48,141.72,70621.0,141.847,142.1862,141.1486,141.3881,70621.0
2025-05-05 09:30:00,139.97,143.29,139.97,143.0,37441.0,139.6422,142.9544,139.6422,142.6651,37441.0
2025-05-05 10:00:00,143.26,143.6,142.69,143.56,31203.0,142.9245,143.2637,142.3558,143.2238,31203.0
2025-05-05 10:30:00,143.64,143.75,143.16,143.67,30217.0,143.3036,143.4133,142.8247,143.3335,30217.0
2025-05-05 11:00:00,143.67,143.89,143.54,143.79,44617.0,143.3335,143.553,143.2038,143.4532,44617.0
2025-05-05 11:30:00,143.79,143.98,143.47,143.72,36550.0,143.4532,143.6428,143.134,143.3834,36550.0
2025-05-05 12:00:00,143.8,144.16,143.74,144.11,21156.0,143.4632,143.8224,143.4033,143.7725,21156.0
2025-05-05 12:30:00,144.1,144.32,143.86,144.05,13866.0,143.7625,143.982,143.5231,143.7126,13866.0
2025-05-05 13:00:00,144.03,144.14,143.72,143.83,24673.0,143.6927,143.8024,143.3834,143.4931,24673.0
2025-05-05 13:30:00,143.82,144.28,143.82,144.24,17849.0,143.4831,143.9421,143.4831,143.9022,17849.0
2025-05-05 14:00:00,144.24,144.48,144.23,144.24,25712.0,143.9022,144.1416,143.8922,143.9022,25712.0
2025-05-05 14:30:00,144.26,144.78,144.26,144.59,39143.0,143.9221,144.4409,143.9221,144.2513,39143.0
2025-05-05 15:00:00,144.56,144.56,143.7,143.72,37534.0,144.2214,144.2214,143.3634,143.3834,37534.0
2025-05-05 15:30:00,143.78,143.91,143.14,143.35,112507.0,143.4432,143.5729,142.8047,143.0142,112507.0
2025-05-06 09:30:00,142.49,143.49,141.37,143.16,24684.0,142.1563,143.1539,141.0389,142.8247,24684.0
2025-05-06 10:00:00,143.29,143.93,142.99,143.44,19750.0,142.9544,143.5929,142.6551,143.104,19750.0
2025-05-06 10:30:00,143.32,143.42,143.09,143.31,12449.0,142.9843,143.0841,142.7549,142.9743,12449.0
2025-05-06 11:00:00,143.39,144.01,143.26,143.97,19048.0,143.0542,143.6727,142.9245,143.6328,19048.0
2025-05-06 11:30:00,144.0,144.02,143.44,143.44,10566.0,143.6627,143.6827,143.104,143.104,10566.0
2025-05-06 12:00:00,143.4,143.95,143.13,143.35,8747.0,143.0641,143.6128,142.7948,143.0142,8747.0
2025-05-06 12:30:00,143.29,143.4,142.37,142.37,5798.0,142.9544,143.0641,142.0365,142.0365,5798.0
2025-05-06 13:00:00,142.49,142.94,142.34,142.66,7654.0,142.1563,142.6052,142.0066,142.3259,7654.0
2025-05-06 13:30:00,142.56,142.58,142.07,142.18,7281.0,142.2261,142.2461,141.7372,141.847,7281.0
2025-05-06 14:00:00,142.27,142.8,142.27,142.8,8946.0,141.9368,142.4655,141.9368,142.4655,8946.0
2025-05-06 14:30:00,142.81,142.88,142.5,142.87,13061.0,142.4755,142.5454,142.1662,142.5354,13061.0
2025-05-06 15:00:00,142.81,142.87,142.4,142.61,13091.0,142.4755,142.5354,142.0665,142.276,13091.0
2025-05-06 15:30:00,142.53,142.87,141.89,141.98,67232.0,142.1962,142.5354,141.5577,141.6475,67232.0
2025-05-07 09:30:00,142.77,143.49,141.98,143.16,9684.0,142.4356,143.1539,141.6475,142.8247,9684.0
2025-05-07 10:00:00,143.24,143.24,142.08,142.08,3268.0,142.9045,142.9045,141.7472,141.7472,3268.0
2025-05-07 10:30:00,142.14,142.14,141.29,141.42,7932.0,141.8071,141.8071,140.9591,141.0888,7932.0
2025-05-07 11:00:00,141.35,142.01,141.2,141.96,6836.0,141.0189,141.6774,140.8693,141.6275,6836.0
2025-05-07 11:30:00,141.94,142.02,141.46,141.78,6538.0,141.6076,141.6874,141.1287,141.4479,6538.0
2025-05-07 12:00:00,141.78,141.97,141.69,141.81,5192.0,141.4479,141.6375,141.3581,141.4779,5192.0
2025-05-07 12:30:00,141.63,142.25,141.63,142.25,4036.0,141.2983,141.9168,141.2983,141.9168,4036.0
2025-05-07 13:00:00,142.12,142.25,141.92,141.92,2873.0,141.7871,141.9168,141.5876,141.5876,2873.0
2025-05-07 13:30:00,141.94,141.94,141.1,141.1,2351.0,141.6076,141.6076,140.7695,140.7695,2351.0
2025-05-07 14:00:00,141.19,141.68,140.43,141.03,8559.0,140.8593,141.3482,140.1011,140.6997,8559.0
2025-05-07 14:30:00,140.97,141.93,140.76,141.74,13802.0,140.6398,141.5976,140.4303,141.408,13802.0
2025-05-07 15:00:00,141.68,141.72,140.98,140.98,7638.0,141.3482,141.3881,140.6498,140.6498,7638.0
2025-05-07 15:30:00,140.91,142.01,140.79,141.49,96911.0,140.58,141.6774,140.4602,141.1586,96911.0
2025-05-08 09:30:00,143.09,143.51,142.2,142.88,8105.0,142.7549,143.1739,141.8669,142.5454,8105.0
2025-05-08 10:00:00,142.87,143.14,142.37,142.81,10893.0,142.5354,142.8047,142.0365,142.4755,10893.0
2025-05-08 10:30:00,142.76,142.89,141.95,141.99,20510.0,142.4256,142.5553,141.6175,141.6574,20510.0
2025-05-08 11:00:00,141.97,143.76,141.92,143.64,17778.0,141.6375,143.4233,141.5876,143.3036,17778.0
2025-05-08 11:30:00,143.63,144.47,143.48,143.76,6775.0,143.2936,144.1316,143.1439,143.4233,6775.0
2025-05-08 12:00:00,143.86,144.37,143.79,144.01,3636.0,143.5231,144.0319,143.4532,143.6727,3636.0
2025-05-08 12:30:00,144.11,144.89,144.11,144.81,2196.0,143.7725,144.5506,143.7725,144.4708,2196.0
2025-05-08 13:00:00,144.77,144.91,144.04,144.3,5094.0,144.4309,144.5706,143.7026,143.962,5094.0
2025-05-08 13:30:00,144.33,144.43,143.94,143.96,6531.0,143.992,144.0917,143.6029,143.6228,6531.0
2025-05-08 14:00:00,143.93,144.52,143.84,144.33,4197.0,143.5929,144.1815,143.5031,143.992,4197.0
2025-05-08 14:30:00,144.48,144.99,144.45,144.7,9735.0,144.1416,144.6504,144.1117,144.3611,9735.0
2025-05-08 15:00:00,144.6,144.91,144.3,144.91,7230.0,144.2613,144.5706,143.962,144.5706,7230.0
2025-05-08 15:30:00,144.91,144.92,143.37,143.48,91265.0,144.5706,144.5806,143.0342,143.1439,91265.0
2025-05-09 09:30:00,144.2,144.2,143.7,143.77,3592.0,143.8623,143.8623,143.3634,143.4333,3592.0
2025-05-09 10:00:00,143.77,143.98,142.64,142.64,11781.0,143.4333,143.6428,142.3059,142.3059,11781.0
2025-05-09 10:30:00,142.93,143.44,142.68,143.22,5981.0,142.5952,143.104,142.3458,142.8846,5981.0
2025-05-09 11:00:00,143.36,143.4,142.91,143.24,7170.0,143.0242,143.0641,142.5753,142.9045,7170.0
2025-05-09 11:30:00,143.13,143.44,142.97,143.37,7786.0,142.7948,143.104,142.6351,143.0342,7786.0
2025-05-09 12:00:00,143.28,143.28,142.71,143.02,9644.0,142.9444,142.9444,142.3757,142.685,9644.0
2025-05-09 12:30:00,143.05,143.3,142.7,142.73,4728.0,142.715,142.9644,142.3658,142.3957,4728.0
2025-05-09 13:00:00,142.77,143.11,142.67,143.11,3619.0,142.4356,142.7748,142.3358,142.7748,3619.0
2025-05-09 13:30:00,143.05,143.45,143.05,143.37,2854.0,142.715,143.114,142.715,143.0342,2854.0
2025-05-09 14:00:00,143.39,143.39,142.82,142.88,8040.0,143.0542,143.0542,142.4855,142.5454,8040.0
2025-05-09 14:30:00,142.88,143.18,142.83,143.1,6120.0,142.5454,142.8446,142.4955,142.7648,6120.0
2025-05-09 15:00:00,143.19,143.33,143.01,143.16,9357.0,142.8546,142.9943,142.675,142.8247,9357.0
2025-05-09 15:30:00,143.11,143.44,142.83,143.25,59644.0,142.7748,143.104,142.4955,142.9145,59644.0
2025-05-12 09:30:00,148.13,149.9,147.5,149.34,19163.0,147.7831,149.5489,147.1545,148.9902,19163.0
2025-05-12 10:00:00,149.48,150.04,148.43,148.44,23878.0,149.1299,149.6886,148.0824,148.0923,23878.0
2025-05-12 10:30:00,148.23,149.29,148.01,148.42,15634.0,147.8828,148.9403,147.6633,148.0724,15634.0
2025-05-12 11:00:00,148.42,148.62,148.07,148.27,23905.0,148.0724,148.2719,147.7232,147.9227,23905.0
2025-05-12 11:30:00,148.48,148.65,148.31,148.5,5567.0,148.1322,148.3018,147.9626,148.1522,5567.0
2025-05-12 12:00:00,148.47,149.16,148.41,148.62,6239.0,148.1223,148.8106,148.0624,148.2719,6239.0
2025-05-12 12:30:00,148.64,149.36,148.61,149.32,5537.0,148.2919,149.0102,148.2619,148.9703,5537.0
2025-05-12 13:00:00,149.34,149.71,149.16,149.22,4925.0,148.9902,149.3594,148.8106,148.8705,4925.0
2025-05-12 13:30:00,149.28,149.59,149.07,149.07,7281.0,148.9304,149.2396,148.7209,148.7209,7281.0
2025-05-12 14:00:00,149.24,149.68,149.21,149.56,9643.0,148.8905,149.3294,148.8605,149.2097,9643.0
2025-05-12 14:30:00,149.63,149.69,149.46,149.56,5598.0,149.2795,149.3394,149.1099,149.2097,5598.0
2025-05-12 15:00:00,149.56,149.84,149.29,149.29,14908.0,149.2097,149.489,148.9403,148.9403,14908.0
2025-05-12 15:30:00,149.39,149.64,149.2,149.47,83923.0,149.0401,149.2895,148.8505,149.1199,83923.0
2025-05-13 09:30:00,150.17,150.62,149.71,150.4,7043.0,149.8183,150.2672,149.3594,150.0477,7043.0
2025-05-13 10:00:00,150.4,150.64,150.06,150.06,14697.0,150.0477,150.2872,149.7085,149.7085,14697.0
2025-05-13 10:30:00,150.06,150.5,149.82,150.2,15319.0,149.7085,150.1475,149.4691,149.8482,15319.0
2025-05-13 11:00:00,150.18,150.54,150.11,150.46,12642.0,149.8283,150.1874,149.7584,150.1076,12642.0
2025-05-13 11:30:00,150.53,151.02,150.4,150.81,13683.0,150.1774,150.6663,150.0477,150.4568,13683.0
2025-05-13 12:00:00,150.78,150.79,150.27,150.72,7041.0,150.4268,150.4368,149.918,150.367,7041.0
2025-05-13 12:30:00,150.68,150.77,150.45,150.5,8737.0,150.3271,150.4169,150.0976,150.1475,8737.0
2025-05-13 13:00:00,150.62,150.75,150.3,150.75,4251.0,150.2672,150.3969,149.948,150.3969,4251.0
2025-05-13 13:30:00,150.75,150.95,150.41,150.5,6590.0,150.3969,150.5964,150.0577,150.1475,6590.0
2025-05-13 14:00:00,150.5,151.03,150.39,150.88,9436.0,150.1475,150.6763,150.0378,150.5266,9436.0
2025-05-13 14:30:00,150.86,150.94,150.59,150.89,4536.0,150.5067,150.5865,150.2373,150.5366,4536.0
2025-05-13 15:00:00,151.05,151.09,150.76,150.92,10072.0,150.6962,150.7361,150.4069,150.5665,10072.0
2025-05-13 15:30:00,150.91,151.46,150.45,150.53,96071.0,150.5565,151.1053,150.0976,150.1774,96071.0
2025-05-14 09:30:00,149.98,150.46,149.73,149.83,11271.0,149.6287,150.1076,149.3793,149.4791,11271.0
2025-05-14 10:00:00,150.09,150.48,149.96,150.43,7929.0,149.7385,150.1276,149.6088,150.0777,7929.0
2025-05-14 10:30:00,150.44,150.57,149.88,149.88,5523.0,150.0876,150.2173,149.529,149.529,5523.0
2025-05-14 11:00:00,149.88,150.22,149.33,150.19,7851.0,149.529,149.8682,148.9802,149.8382,7851.0
2025-05-14 11:30:00,150.18,150.44,150.07,150.17,7291.0,149.8283,150.0876,149.7185,149.8183,7291.0
2025-05-14 12:00:00,150.03,150.46,150.03,150.32,10516.0,149.6786,150.1076,149.6786,149.9679,10516.0
2025-05-14 12:30:00,150.37,150.51,150.0,150.02,4618.0,150.0178,150.1575,149.6487,149.6686,4618.0
2025-05-14 13:00:00,150.03,150.32,149.8,149.98,17173.0,149.6786,149.9679,149.4491,149.6287,17173.0
2025-05-14 13:30:00,149.97,150.42,149.96,150.42,7017.0,149.6187,150.0677,149.6088,150.0677,7017.0
2025-05-14 14:00:00,150.36,150.52,150.0,150.0,12475.0,150.0078,150.1675,149.6487,149.6487,12475.0
2025-05-14 14:30:00,150.01,150.32,149.83,149.87,10291.0,149.6587,149.9679,149.4791,149.519,10291.0
2025-05-14 15:00:00,149.9,150.19,149.82,149.84,16332.0,149.5489,149.8382,149.4691,149.489,16332.0
2025-05-14 15:30:00,149.77,150.2,149.58,149.65,58145.0,149.4192,149.8482,149.2297,149.2995,58145.0
2025-05-15 09:30:00,150.05,151.49,148.69,150.94,31719.0,149.6986,151.1352,148.3417,150.5865,31719.0
2025-05-15 10:00:00,150.94,151.6,150.79,150.99,35379.0,150.5865,151.2449,150.4368,150.6364,35379.0
2025-05-15 10:30:00,150.84,151.79,150.6,151.78,15915.0,150.4867,151.4345,150.2473,151.4245,15915.0
2025-05-15 11:00:00,151.75,151.78,151.42,151.63,9708.0,151.3946,151.4245,151.0653,151.2749,9708.0
2025-05-15 11:30:00,151.61,152.09,151.59,151.74,12527.0,151.2549,151.7338,151.235,151.3846,12527.0
2025-05-15 12:00:00,151.66,151.88,151.41,151.41,9548.0,151.3048,151.5243,151.0554,151.0554,9548.0
2025-05-15 12:30:00,151.5,151.78,151.5,151.71,5260.0,151.1452,151.4245,151.1452,151.3547,5260.0
2025-05-15 13:00:00,151.75,151.8,151.51,151.68,8810.0,151.3946,151.4445,151.1551,151.3247,8810.0
2025-05-15 13:30:00,151.54,151.66,151.2,151.22,8994.0,151.1851,151.3048,150.8459,150.8658,8994.0
2025-05-15 14:00:00,151.18,151.23,150.87,151.15,8818.0,150.8259,150.8758,150.5166,150.796,8818.0
2025-05-15 14:30:00,151.12,151.5,151.0,151.17,14704.0,150.7661,151.1452,150.6463,150.8159,14704.0
2025-05-15 15:00:00,151.19,151.23,150.54,150.66,15648.0,150.8359,150.8758,150.1874,150.3071,15648.0
2025-05-15 15:30:00,150.65,150.92,150.08,150.19,64320.0,150.2972,150.5665,149.7285,149.8382,64320.0
2025-05-16 09:30:00,151.04,151.16,149.68,151.02,15282.0,150.6862,150.806,149.3294,150.6663,15282.0
2025-05-16 10:00:00,150.97,151.15,150.65,150.82,15130.0,150.6164,150.796,150.2972,150.4668,15130.0
2025-05-16 10:30:00,150.6,150.76,150.22,150.75,10682.0,150.2473,150.4069,149.8682,150.3969,10682.0
2025-05-16 11:00:00,150.64,150.87,150.47,150.87,9597.0,150.2872,150.5166,150.1176,150.5166,9597.0
2025-05-16 11:30:00,151.03,151.14,150.82,151.07,7363.0,150.6763,150.786,150.4668,150.7162,7363.0
2025-05-16 12:00:00,151.06,151.71,151.0,151.61,14901.0,150.7062,151.3547,150.6463,151.2549,14901.0
2025-05-16 12:30:00,151.68,151.82,151.45,151.57,7400.0,151.3247,151.4644,151.0953,151.215,7400.0
2025-05-16 13:00:00,151.63,151.91,151.55,151.79,5344.0,151.2749,151.5542,151.195,151.4345,5344.0
2025-05-16 13:30:00,151.78,151.88,151.72,151.75,8655.0,151.4245,151.5243,151.3646,151.3946,8655.0
2025-05-16 14:00:00,151.81,152.33,151.81,152.33,19534.0,151.4544,151.9732,151.4544,151.9732,19534.0
2025-05-16 14:30:00,152.28,152.55,152.24,152.52,11834.0,151.9233,152.1927,151.8834,152.1628,11834.0
2025-05-16 15:00:00,152.52,152.65,152.35,152.44,23259.0,152.1628,152.2925,151.9932,152.083,23259.0
2025-05-16 15:30:00,152.45,153.09,152.26,152.88,134495.0,152.0929,152.7314,151.9034,152.5219,134495.0
2025-05-19 09:30:00,150.91,152.29,150.07,152.25,18679.0,150.5565,151.9333,149.7185,151.8934,18679.0
2025-05-19 10:00:00,152.37,152.72,152.05,152.38,19670.0,152.0131,152.3623,151.6939,152.0231,19670.0
2025-05-19 10:30:00,152.39,152.67,152.13,152.39,19267.0,152.0331,152.3124,151.7737,152.0331,19267.0
2025-05-19 11:00:00,152.54,152.8,152.45,152.6,23495.0,152.1827,152.4421,152.0929,152.2426,23495.0
2025-05-19 11:30:00,152.66,152.84,152.29,152.57,27547.0,152.3024,152.482,151.9333,152.2127,27547.0
2025-05-19 12:00:00,152.67,153.04,152.61,153.04,18087.0,152.3124,152.6816,152.2526,152.6816,18087.0
2025-05-19 12:30:00,153.05,153.18,152.8,153.1,7713.0,152.6915,152.8212,152.4421,152.7414,7713.0
2025-05-19 13:00:00,153.05,153.29,152.96,153.14,11564.0,152.6915,152.931,152.6017,152.7813,11564.0
2025-05-19 13:30:00,153.14,153.18,152.7,152.85,8090.0,152.7813,152.8212,152.3424,152.492,8090.0
2025-05-19 14:00:00,152.82,153.16,152.76,153.11,31777.0,152.4621,152.8013,152.4022,152.7514,31777.0
2025-05-19 14:30:00,153.1,153.31,152.9,153.09,18407.0,152.7414,152.9509,152.5419,152.7314,18407.0
2025-05-19 15:00:00,153.15,153.18,152.67,152.73,30879.0,152.7913,152.8212,152.3124,152.3723,30879.0
2025-05-19 15:30:00,152.71,153.65,152.62,153.31,137669.0,152.3523,153.2901,152.2625,152.9509,137669.0
2025-05-20 09:30:00,153.39,154.31,152.95,153.47,38130.0,153.0307,153.9486,152.5918,153.1105,38130.0
2025-05-20 10:00:00,153.56,153.86,153.45,153.74,8325.0,153.2003,153.4996,153.0906,153.3799,8325.0
2025-05-20 10:30:00,153.79,154.0,153.4,153.41,7824.0,153.4298,153.6393,153.0407,153.0507,7824.0
2025-05-20 11:00:00,153.4,153.72,153.25,153.55,6649.0,153.0407,153.36,152.8911,153.1904,6649.0
2025-05-20 11:30:00,153.69,153.73,153.23,153.35,4136.0,153.33,153.3699,152.8711,152.9908,4136.0
2025-05-20 12:00:00,153.37,153.37,153.0,153.18,6439.0,153.0108,153.0108,152.6416,152.8212,6439.0
2025-05-20 12:30:00,153.18,153.63,153.04,153.5,15535.0,152.8212,153.2702,152.6816,153.1405,15535.0
2025-05-20 13:00:00,153.61,153.64,153.31,153.5,13455.0,153.2502,153.2801,152.9509,153.1405,13455.0
2025-05-20 13:30:00,153.43,153.54,153.26,153.38,13165.0,153.0706,153.1804,152.901,153.0208,13165.0
2025-05-20 14:00:00,153.38,153.44,152.71,152.81,31007.0,153.0208,153.0806,152.3523,152.4521,31007.0
2025-05-20 14:30:00,152.86,152.94,152.39,152.41,19120.0,152.502,152.5818,152.0331,152.053,19120.0
2025-05-20 15:00:00,152.33,152.59,152.12,152.53,14963.0,151.9732,152.2326,151.7637,152.1727,14963.0
2025-05-20 15:30:00,152.48,152.77,152.35,152.68,46140.0,152.1229,152.4122,151.9932,152.3224,46140.0
2025-05-21 09:30:00,151.02,151.24,150.7,150.81,11561.0,150.6663,150.8858,150.347,150.4568,11561.0
2025-05-21 10:00:00,150.86,151.03,150.38,150.39,17985.0,150.5067,150.6763,150.0278,150.0378,17985.0
2025-05-21 10:30:00,150.39,150.92,150.16,150.7,9263.0,150.0378,150.5665,149.8083,150.347,9263.0
2025-05-21 11:00:00,150.67,151.1,150.52,151.0,6319.0,150.3171,150.7461,150.1675,150.6463,6319.0
2025-05-21 11:30:00,151.07,151.59,151.01,151.43,5213.0,150.7162,151.235,150.6563,151.0753,5213.0
2025-05-21 12:00:00,151.41,151.48,151.22,151.42,3001.0,151.0554,151.1252,150.8658,151.0653,3001.0
2025-05-21 12:30:00,151.53,151.6,151.23,151.33,9547.0,151.1751,151.2449,150.8758,150.9756,9547.0
2025-05-21 13:00:00,151.33,151.33,148.82,149.0,9575.0,150.9756,150.9756,148.4714,148.651,9575.0
2025-05-21 13:30:00,148.84,150.05,148.76,149.72,11710.0,148.4914,149.6986,148.4116,149.3693,11710.0
2025-05-21 14:00:00,149.76,149.93,149.53,149.8,10000.0,149.4092,149.5788,149.1798,149.4491,10000.0
2025-05-21 14:30:00,149.74,150.0,149.51,149.59,5161.0,149.3893,149.6487,149.1598,149.2396,5161.0
2025-05-21 15:00:00,149.71,149.71,149.08,149.16,6106.0,149.3594,149.3594,148.7308,148.8106,6106.0
2025-05-21 15:30:00,149.16,149.78,149.03,149.03,48123.0,148.8106,149.4292,148.6809,148.6809,48123.0
2025-05-22 09:30:00,148.76,149.33,148.33,148.64,7458.0,148.4116,148.9802,147.9826,148.2919,7458.0
2025-05-22 10:00:00,148.44,149.29,148.42,148.54,7210.0,148.0923,148.9403,148.0724,148.1921,7210.0
2025-05-22 10:30:00,148.54,148.64,148.11,148.49,4839.0,148.1921,148.2919,147.7631,148.1422,4839.0
2025-05-22 11:00:00,148.49,149.06,148.48,148.76,5967.0,148.1422,148.7109,148.1322,148.4116,5967.0
2025-05-22 11:30:00,148.45,149.16,148.45,149.16,2022.0,148.1023,148.8106,148.1023,148.8106,2022.0
2025-05-22 12:00:00,149.18,149.41,149.0,149.0,3958.0,148.8306,149.0601,148.651,148.651,3958.0
2025-05-22 12:30:00,148.76,148.9,148.3,148.31,3566.0,148.4116,148.5513,147.9527,147.9626,3566.0
2025-05-22 13:00:00,148.3,148.77,148.29,148.77,3169.0,147.9527,148.4216,147.9427,148.4216,3169.0
2025-05-22 13:30:00,148.69,148.98,148.62,148.98,7864.0,148.3417,148.6311,148.2719,148.6311,7864.0
2025-05-22 14:00:00,148.79,149.37,148.78,149.35,8948.0,148.4415,149.0202,148.4315,149.0002,8948.0
2025-05-22 14:30:00,149.3,149.57,149.28,149.57,7132.0,148.9503,149.2197,148.9304,149.2197,7132.0
2025-05-22 15:00:00,149.62,149.83,149.6,149.65,26465.0,149.2696,149.4791,149.2496,149.2995,26465.0
2025-05-22 15:30:00,149.67,149.67,148.24,148.26,69877.0,149.3194,149.3194,147.8928,147.9127,69877.0
2025-05-23 09:30:00,145.41,147.0,145.41,146.61,11203.0,145.0694,146.6557,145.0694,146.2666,11203.0
2025-05-23 10:00:00,146.91,147.27,146.47,146.63,12867.0,146.5659,146.9251,146.1269,146.2866,12867.0
2025-05-23 10:30:00,146.7,146.99,146.48,146.55,6616.0,146.3564,146.6457,146.1369,146.2068,6616.0
2025-05-23 11:00:00,146.56,146.88,146.39,146.88,7836.0,146.2167,146.536,146.0471,146.536,7836.0
2025-05-23 11:30:00,146.88,147.31,146.86,147.06,22018.0,146.536,146.965,146.516,146.7156,22018.0
2025-05-23 12:00:00,147.16,147.31,146.88,147.09,9473.0,146.8153,146.965,146.536,146.7455,9473.0
2025-05-23 12:30:00,147.06,147.68,147.0,147.42,5215.0,146.7156,147.3341,146.6557,147.0747,5215.0
2025-05-23 13:00:00,147.42,147.68,147.25,147.65,9178.0,147.0747,147.3341,146.9051,147.3042,9178.0
2025-05-23 13:30:00,147.64,147.79,147.46,147.67,3471.0,147.2942,147.4439,147.1146,147.3241,3471.0
2025-05-23 14:00:00,147.7,148.03,147.63,147.65,8433.0,147.3541,147.6833,147.2842,147.3042,8433.0
2025-05-23 14:30:00,147.78,148.03,147.78,147.86,6170.0,147.4339,147.6833,147.4339,147.5137,6170.0
2025-05-23 15:00:00,147.86,147.96,147.44,147.6,13500.0,147.5137,147.6135,147.0947,147.2543,13500.0
2025-05-23 15:30:00,147.53,147.91,147.01,147.25,46537.0,147.1845,147.5636,146.6657,146.9051,46537.0
2025-05-27 09:30:00,148.66,149.15,147.8,148.99,17919.0,148.3118,148.8007,147.4538,148.641,17919.0
2025-05-27 10:00:00,149.01,150.36,148.96,150.27,8988.0,148.661,150.0078,148.6111,149.918,8988.0
2025-05-27 10:30:00,150.44,151.01,150.14,150.94,11954.0,150.0876,150.6563,149.7883,150.5865,11954.0
2025-05-27 11:00:00,150.95,151.41,150.78,151.39,13645.0,150.5964,151.0554,150.4268,151.0354,13645.0
2025-05-27 11:30:00,151.3,151.75,151.22,151.41,11415.0,150.9456,151.3946,150.8658,151.0554,11415.0
2025-05-27 12:00:00,151.43,151.78,151.39,151.6,9015.0,151.0753,151.4245,151.0354,151.2449,9015.0
2025-05-27 12:30:00,151.67,151.98,151.66,151.76,6478.0,151.3148,151.624,151.3048,151.4046,6478.0
2025-05-27 13:00:00,151.79,151.89,151.61,151.68,8822.0,151.4345,151.5342,151.2549,151.3247,8822.0
2025-05-27 13:30:00,151.78,151.99,151.64,151.93,15397.0,151.4245,151.634,151.2848,151.5742,15397.0
2025-05-27 14:00:00,152.0,152.15,151.8,152.03,22892.0,151.644,151.7936,151.4445,151.6739,22892.0
2025-05-27 14:30:00,152.03,152.07,151.74,151.86,10436.0,151.6739,151.7138,151.3846,151.5043,10436.0
2025-05-27 15:00:00,151.85,151.9,151.64,151.72,18835.0,151.4943,151.5442,151.2848,151.3646,18835.0
2025-05-27 15:30:00,151.72,152.08,151.58,152.05,83599.0,151.3646,151.7238,151.225,151.6939,83599.0
2025-05-28 09:30:00,152.06,152.32,151.14,152.03,11871.0,151.7038,151.9632,150.786,151.6739,11871.0
2025-05-28 10:00:00,152.05,152.3,151.32,151.51,13914.0,151.6939,151.9433,150.9656,151.1551,13914.0
2025-05-28 10:30:00,151.34,151.52,151.16,151.49,2449.0,150.9855,151.1651,150.806,151.1352,2449.0
2025-05-28 11:00:00,151.44,151.79,151.23,151.23,10191.0,151.0853,151.4345,150.8758,150.8758,10191.0
2025-05-28 11:30:00,151.17,151.34,151.09,151.32,8075.0,150.8159,150.9855,150.7361,150.9656,8075.0
2025-05-28 12:00:00,151.43,151.89,151.36,151.74,21959.0,151.0753,151.5342,151.0055,151.3846,21959.0
2025-05-28 12:30:00,151.72,152.17,151.71,151.84,11328.0,151.3646,151.8136,151.3547,151.4844,11328.0
2025-05-28 13:00:00,151.85,151.85,151.53,151.61,6985.0,151.4943,151.4943,151.1751,151.2549,6985.0
2025-05-28 13:30:00,151.45,151.64,151.36,151.64,4677.0,151.0953,151.2848,151.0055,151.2848,4677.0
2025-05-28 14:00:00,151.5,151.7,151.38,151.5,9356.0,151.1452,151.3447,151.0254,151.1452,9356.0
2025-05-28 14:30:00,151.5,151.53,150.93,151.17,9398.0,151.1452,151.1751,150.5765,150.8159,9398.0
2025-05-28 15:00:00,151.26,151.43,150.99,151.05,6068.0,150.9057,151.0753,150.6364,150.6962,6068.0
2025-05-28 15:30:00,151.06,151.12,150.6,150.98,52628.0,150.7062,150.7661,150.2473,150.6264,52628.0
2025-05-29 09:30:00,151.65,152.22,150.15,150.91,14412.0,151.2948,151.8635,149.7983,150.5565,14412.0
2025-05-29 10:00:00,150.96,150.96,149.86,150.31,3556.0,150.6064,150.6064,149.509,149.9579,3556.0
2025-05-29 10:30:00,150.39,150.39,149.66,150.13,14983.0,150.0378,150.0378,149.3095,149.7784,14983.0
2025-05-29 11:00:00,150.17,150.33,149.86,150.29,6308.0,149.8183,149.9779,149.509,149.938,6308.0
2025-05-29 11:30:00,150.26,150.28,149.41,149.56,9756.0,149.9081,149.928,149.0601,149.2097,9756.0
2025-05-29 12:00:00,149.41,150.12,149.33,149.99,5288.0,149.0601,149.7684,148.9802,149.6387,5288.0
2025-05-29 12:30:00,150.25,150.67,150.06,150.49,8599.0,149.8981,150.3171,149.7085,150.1375,8599.0
2025-05-29 13:00:00,150.5,150.79,150.46,150.49,6194.0,150.1475,150.4368,150.1076,150.1375,6194.0
2025-05-29 13:30:00,150.49,150.79,150.49,150.52,4830.0,150.1375,150.4368,150.1375,150.1675,4830.0
2025-05-29 14:00:00,150.75,150.78,150.41,150.58,9629.0,150.3969,150.4268,150.0577,150.2273,9629.0
2025-05-29 14:30:00,150.66,150.98,150.64,150.73,7319.0,150.3071,150.6264,150.2872,150.377,7319.0
2025-05-29 15:00:00,150.66,150.94,150.57,150.91,8099.0,150.3071,150.5865,150.2173,150.5565,8099.0
2025-05-29 15:30:00,150.85,151.22,150.8,151.07,30789.0,150.4967,150.8658,150.4468,150.7162,30789.0
2025-05-30 09:30:00,150.27,150.47,149.25,149.83,13611.0,149.918,150.1176,148.9004,149.4791,13611.0
2025-05-30 10:00:00,150.17,150.61,150.0,150.57,5679.0,149.8183,150.2572,149.6487,150.2173,5679.0
2025-05-30 10:30:00,150.91,150.92,150.36,150.68,3102.0,150.5565,150.5665,150.0078,150.3271,3102.0
2025-05-30 11:00:00,150.55,150.74,150.33,150.59,2197.0,150.1974,150.3869,149.9779,150.2373,2197.0
2025-05-30 11:30:00,150.46,150.46,149.51,149.86,3362.0,150.1076,150.1076,149.1598,149.509,3362.0
2025-05-30 12:00:00,149.8,150.03,149.06,149.06,3024.0,149.4491,149.6786,148.7109,148.7109,3024.0
2025-05-30 12:30:00,149.0,149.15,148.69,148.81,4786.0,148.651,148.8007,148.3417,148.4615,4786.0
2025-05-30 13:00:00,148.81,149.44,148.8,149.27,3367.0,148.4615,149.09,148.4515,148.9204,3367.0
2025-05-30 13:30:00,149.37,149.6,149.34,149.42,5849.0,149.0202,149.2496,148.9902,149.07,5849.0
2025-05-30 14:00:00,149.43,150.02,149.43,150.02,4964.0,149.08,149.6686,149.08,149.6686,4964.0
2025-05-30 14:30:00,150.0,150.44,149.98,150.4,11496.0,149.6487,150.0876,149.6287,150.0477,11496.0
2025-05-30 15:00:00,150.44,150.87,150.39,150.72,17664.0,150.0876,150.5166,150.0378,150.367,17664.0
2025-05-30 15:30:00,150.71,150.97,150.23,150.54,80196.0,150.357,150.6164,149.8781,150.1874,80196.0
2025-06-02 09:30:00,150.02,150.1,147.63,148.12,42146.0,150.02,150.1,147.63,148.12,42146.0
2025-06-02 10:00:00,147.94,148.81,147.66,148.81,14071.0,147.94,148.81,147.66,148.81,14071.0
2025-06-02 10:30:00,149.01,149.18,148.67,148.98,6870.0,149.01,149.18,148.67,148.98,6870.0
2025-06-02 11:00:00,149.13,149.21,148.73,148.75,3497.0,149.13,149.21,148.73,148.75,3497.0
2025-06-02 11:30:00,148.81,149.13,148.65,148.86,12656.0,148.81,149.13,148.65,148.86,12656.0
2025-06-02 12:00:00,148.72,148.72,148.29,148.4,7786.0,148.72,148.72,148.29,148.4,7786.0
2025-06-02 12:30:00,148.44,148.97,148.39,148.84,5564.0,148.44,148.97,148.39,148.84,5564.0
2025-06-02 13:00:00,148.88,148.98,148.79,148.88,4467.0,148.88,148.98,148.79,148.88,4467.0
2025-06-02 13:30:00,148.93,149.32,148.93,149.32,3059.0,148.93,149.32,148.93,149.32,3059.0
2025-06-02 14:00:00,149.34,149.9,149.16,149.56,15748.0,149.34,149.9,149.16,149.56,15748.0
2025-06-02 14:30:00,149.56,149.7,149.43,149.5,14069.0,149.56,149.7,149.43,149.5,14069.0
2025-06-02 15:00:00,149.5,149.53,149.36,149.41,13611.0,149.5,149.53,149.36,149.41,13611.0
2025-06-02 15:30:00,149.44,149.55,149.01,149.55,46852.0,149.44,149.55,149.01,149.55,46852.0
2025-06-03 09:30:00,149.94,150.72,149.94,150.44,8949.0,149.94,150.72,149.94,150.44,8949.0
2025-06-03 10:00:00,150.12,150.91,149.87,150.91,2107.0,150.12,150.91,149.87,150.91,2107.0
2025-06-03 10:30:00,150.79,151.14,150.64,151.07,2933.0,150.79,151.14,150.64,151.07,2933.0
2025-06-03 11:00:00,151.07,151.41,151.07,151.17,3205.0,151.07,151.41,151.07,151.17,3205.0
2025-06-03 11:30:00,151.38,151.38,151.0,151.35,50794.0,151.38,151.38,151.0,151.35,50794.0
2025-06-03 12:00:00,151.43,151.43,151.1,151.26,3665.0,151.43,151.43,151.1,151.26,3665.0
2025-06-03 12:30:00,151.4,151.5,151.24,151.44,4181.0,151.4,151.5,151.24,151.44,4181.0
2025-06-03 13:00:00,151.48,151.51,151.13,151.13,9077.0,151.48,151.51,151.13,151.13,9077.0
2025-06-03 13:30:00,151.17,151.32,150.92,150.97,4989.0,151.17,151.32,150.92,150.97,4989.0
2025-06-03 14:00:00,150.91,150.91,150.58,150.81,4064.0,150.91,150.91,150.58,150.81,4064.0
2025-06-03 14:30:00,150.9,151.01,150.75,150.76,4443.0,150.9,151.01,150.75,150.76,4443.0
2025-06-03 15:00:00,150.84,150.94,150.66,150.71,6665.0,150.84,150.94,150.66,150.71,6665.0
2025-06-03 15:30:00,150.77,151.0,150.66,150.79,67330.0,150.77,151.0,150.66,150.79,67330.0
2025-06-04 09:30:00,151.68,151.91,151.19,151.88,5880.0,151.68,151.91,151.19,151.88,5880.0
2025-06-04 10:00:00,151.52,151.88,151.03,151.86,6628.0,151.52,151.88,151.03,151.86,6628.0
2025-06-04 10:30:00,151.59,151.69,151.3,151.5,1212.0,151.59,151.69,151.3,151.5,1212.0
2025-06-04 11:00:00,151.85,152.01,151.77,151.91,3534.0,151.85,152.01,151.77,151.91,3534.0
2025-06-04 11:30:00,151.84,151.98,151.57,151.81,7169.0,151.84,151.98,151.57,151.81,7169.0
2025-06-04 12:00:00,151.7,151.7,151.17,151.32,4978.0,151.7,151.7,151.17,151.32,4978.0
2025-06-04 12:30:00,151.4,151.56,151.39,151.46,1931.0,151.4,151.56,151.39,151.46,1931.0
2025-06-04 13:00:00,151.56,151.79,151.55,151.59,3010.0,151.56,151.79,151.55,151.59,3010.0
2025-06-04 13:30:00,151.75,151.82,151.75,151.78,3131.0,151.75,151.82,151.75,151.78,3131.0
2025-06-04 14:00:00,151.78,151.98,151.66,151.66,3605.0,151.78,151.98,151.66,151.66,3605.0
2025-06-04 14:30:00,151.65,151.69,151.4,151.4,3209.0,151.65,151.69,151.4,151.4,3209.0
2025-06-04 15:00:00,151.39,151.62,151.38,151.62,2200.0,151.39,151.62,151.38,151.62,2200.0
2025-06-04 15:30:00,151.45,151.52,150.74,150.82,36120.0,151.45,151.52,150.74,150.82,36120.0
2025-06-05 09:30:00,151.78,151.78,149.84,149.95,9476.0,151.78,151.78,149.84,149.95,9476.0
2025-06-05 10:00:00,150.11,150.67,149.79,150.57,6451.0,150.11,150.67,149.79,150.57,6451.0
2025-06-05 10:30:00,150.64,150.64,150.06,150.43,5229.0,150.64,150.64,150.06,150.43,5229.0
2025-06-05 11:00:00,150.44,150.87,150.39,150.87,4549.0,150.44,150.87,150.39,150.87,4549.0
2025-06-05 11:30:00,150.82,151.23,150.76,151.22,2110.0,150.82,151.23,150.76,151.22,2110.0
2025-06-05 12:00:00,151.11,151.29,150.81,150.94,6635.0,151.11,151.29,150.81,150.94,6635.0
2025-06-05 12:30:00,151.12,151.12,150.27,150.49,4955.0,151.12,151.12,150.27,150.49,4955.0
2025-06-05 13:00:00,150.44,150.94,150.44,150.83,15967.0,150.44,150.94,150.44,150.83,15967.0
2025-06-05 13:30:00,150.88,151.17,150.8,150.98,16811.0,150.88,151.17,150.8,150.98,16811.0
2025-06-05 14:00:00,150.94,150.96,150.4,150.83,6390.0,150.94,150.96,150.4,150.83,6390.0
2025-06-05 14:30:00,150.97,150.99,150.72,150.72,4647.0,150.97,150.99,150.72,150.72,4647.0
2025-06-05 15:00:00,150.76,150.77,149.47,149.59,10220.0,150.76,150.77,149.47,149.59,10220.0
2025-06-05 15:30:00,149.59,150.33,149.59,149.87,45076.0,149.59,150.33,149.59,149.87,45076.0
2025-06-06 09:30:00,152.03,152.2,150.57,151.7,9352.0,152.03,152.2,150.57,151.7,9352.0
2025-06-06 10:00:00,151.64,152.43,151.62,152.25,13247.0,151.64,152.43,151.62,152.25,13247.0
2025-06-06 10:30:00,152.25,152.6,152.2,152.51,2914.0,152.25,152.6,152.2,152.51,2914.0
2025-06-06 11:00:00,152.47,152.77,151.73,151.96,4127.0,152.47,152.77,151.73,151.96,4127.0
2025-06-06 11:30:00,151.94,152.26,151.82,152.15,3950.0,151.94,152.26,151.82,152.15,3950.0
2025-06-06 12:00:00,152.22,152.43,152.15,152.15,3971.0,152.22,152.43,152.15,152.15,3971.0
2025-06-06 12:30:00,152.15,152.22,151.84,151.88,5007.0,152.15,152.22,151.84,151.88,5007.0
2025-06-06 13:00:00,151.99,152.06,151.68,152.0,3072.0,151.99,152.06,151.68,152.0,3072.0
2025-06-06 13:30:00,152.05,152.2,151.97,152.11,3382.0,152.05,152.2,151.97,152.11,3382.0
2025-06-06 14:00:00,152.27,152.44,152.22,152.44,13037.0,152.27,152.44,152.22,152.44,13037.0
2025-06-06 14:30:00,152.53,152.77,152.51,152.66,12729.0,152.53,152.77,152.51,152.66,12729.0
2025-06-06 15:00:00,152.7,152.79,152.34,152.39,11059.0,152.7,152.79,152.34,152.39,11059.0
2025-06-06 15:30:00,152.31,152.58,152.14,152.34,61155.0,152.31,152.58,152.14,152.34,61155.0
2025-06-09 09:30:00,153.09,153.33,151.36,151.92,25519.0,153.09,153.33,151.36,151.92,25519.0
2025-06-09 10:00:00,151.92,152.89,151.87,152.65,12904.0,151.92,152.89,151.87,152.65,12904.0
2025-06-09 10:30:00,152.59,152.62,151.91,152.34,6798.0,152.59,152.62,151.91,152.34,6798.0
2025-06-09 11:00:00,152.54,152.7,152.3,152.65,3271.0,152.54,152.7,152.3,152.65,3271.0
2025-06-09 11:30:00,152.52,152.9,152.52,152.73,5165.0,152.52,152.9,152.52,152.73,5165.0
2025-06-09 12:00:00,152.8,153.02,152.65,152.71,16547.0,152.8,153.02,152.65,152.71,16547.0
2025-06-09 12:30:00,152.81,153.3,152.77,153.08,21920.0,152.81,153.3,152.77,153.08,21920.0
2025-06-09 13:00:00,153.27,153.38,153.18,153.36,3519.0,153.27,153.38,153.18,153.36,3519.0
2025-06-09 13:30:00,153.3,153.5,153.24,153.49,4131.0,153.3,153.5,153.24,153.49,4131.0
2025-06-09 14:00:00,153.45,153.54,153.25,153.25,6130.0,153.45,153.54,153.25,153.25,6130.0
2025-06-09 14:30:00,153.3,153.4,153.1,153.24,7982.0,153.3,153.4,153.1,153.24,7982.0
2025-06-09 15:00:00,153.27,153.32,152.76,152.83,33805.0,153.27,153.32,152.76,152.83,33805.0
2025-06-09 15:30:00,152.77,152.77,151.86,151.88,47971.0,152.77,152.77,151.86,151.88,47971.0
2025-06-10 09:30:00,152.38,152.61,151.6,151.61,5283.0,152.38,152.61,151.6,151.61,5283.0
2025-06-10 10:00:00,151.72,152.48,151.71,152.32,5363.0,151.72,152.48,151.71,152.32,5363.0
2025-06-10 10:30:00,152.12,152.36,151.94,152.01,1300.0,152.12,152.36,151.94,152.01,1300.0
2025-06-10 11:00:00,152.23,152.25,151.72,151.9,5729.0,152.23,152.25,151.72,151.9,5729.0
2025-06-10 11:30:00,151.89,152.02,151.17,151.79,9856.0,151.89,152.02,151.17,151.79,9856.0
2025-06-10 12:00:00,151.79,151.97,151.53,151.64,14942.0,151.79,151.97,151.53,151.64,14942.0
2025-06-10 12:30:00,151.7,152.13,151.7,152.13,5269.0,151.7,152.13,151.7,152.13,5269.0
2025-06-10 13:00:00,152.17,152.24,152.04,152.15,2396.0,152.17,152.24,152.04,152.15,2396.0
2025-06-10 13:30:00,152.12,152.14,151.81,151.81,12319.0,152.12,152.14,151.81,151.81,12319.0
2025-06-10 14:00:00,151.5,151.75,151.47,151.56,2981.0,151.5,151.75,151.47,151.56,2981.0
2025-06-10 14:30:00,151.59,151.92,151.4,151.79,5434.0,151.59,151.92,151.4,151.79,5434.0
2025-06-10 15:00:00,151.91,151.97,151.55,151.66,4023.0,151.91,151.97,151.55,151.66,4023.0
2025-06-10 15:30:00,151.57,152.04,151.36,151.88,30632.0,151.57,152.04,151.36,151.88,30632.0
2025-06-11 09:30:00,152.43,152.43,150.39,152.37,5451.0,152.43,152.43,150.39,152.37,5451.0
2025-06-11 10:00:00,152.24,152.79,151.71,152.78,6594.0,152.24,152.79,151.71,152.78,6594.0
2025-06-11 10:30:00,152.59,152.75,152.35,152.75,2406.0,152.59,152.75,152.35,152.75,2406.0
2025-06-11 11:00:00,152.65,152.83,152.57,152.65,1570.0,152.65,152.83,152.57,152.65,1570.0
2025-06-11 11:30:00,152.63,152.7,152.43,152.7,5936.0,152.63,152.7,152.43,152.7,5936.0
2025-06-11 12:00:00,152.59,152.67,152.21,152.5,15020.0,152.59,152.67,152.21,152.5,15020.0
2025-06-11 12:30:00,152.46,152.63,152.14,152.63,34422.0,152.46,152.63,152.14,152.63,34422.0
2025-06-11 13:00:00,152.56,152.83,152.56,152.82,1354.0,152.56,152.83,152.56,152.82,1354.0
2025-06-11 13:30:00,152.88,152.88,152.58,152.61,3843.0,152.88,152.88,152.58,152.61,3843.0
2025-06-11 14:00:00,152.5,152.5,151.88,152.37,22013.0,152.5,152.5,151.88,152.37,22013.0
2025-06-11 14:30:00,152.34,152.61,152.05,152.05,9101.0,152.34,152.61,152.05,152.05,9101.0
2025-06-11 15:00:00,152.05,152.49,151.94,152.14,26379.0,152.05,152.49,151.94,152.14,26379.0
2025-06-11 15:30:00,152.14,152.74,151.96,152.37,37625.0,152.14,152.74,151.96,152.37,37625.0
2025-06-12 09:30:00,151.0,151.94,150.87,151.09,7458.0,151.0,151.94,150.87,151.09,7458.0
2025-06-12 10:00:00,151.48,151.94,151.2,151.94,1789.0,151.48,151.94,151.2,151.94,1789.0
2025-06-12 10:30:00,151.75,152.01,151.53,151.65,2426.0,151.75,152.01,151.53,151.65,2426.0
2025-06-12 11:00:00,151.42,151.87,151.0,151.28,1412.0,151.42,151.87,151.0,151.28,1412.0
2025-06-12 11:30:00,151.53,151.54,151.3,151.34,3648.0,151.53,151.54,151.3,151.34,3648.0
2025-06-12 12:00:00,151.48,151.57,151.13,151.56,11004.0,151.48,151.57,151.13,151.56,11004.0
2025-06-12 12:30:00,151.48,151.63,151.2,151.59,3443.0,151.48,151.63,151.2,151.59,3443.0
2025-06-12 13:00:00,151.66,152.04,151.64,151.87,7006.0,151.66,152.04,151.64,151.87,7006.0
2025-06-12 13:30:00,151.94,152.13,151.94,152.13,1700.0,151.94,152.13,151.94,152.13,1700.0
2025-06-12 14:00:00,152.2,152.28,151.87,151.96,6636.0,152.2,152.28,151.87,151.96,6636.0
2025-06-12 14:30:00,151.92,152.15,151.88,152.0,4422.0,151.92,152.15,151.88,152.0,4422.0
2025-06-12 15:00:00,151.98,152.15,151.98,151.98,8130.0,151.98,152.15,151.98,151.98,8130.0
2025-06-12 15:30:00,152.0,152.24,151.79,152.22,35751.0,152.0,152.24,151.79,152.22,35751.0
2025-06-13 09:30:00,150.05,151.23,149.82,150.03,10901.0,150.05,151.23,149.82,150.03,10901.0
2025-06-13 10:00:00,150.02,150.88,150.02,150.42,21115.0,150.02,150.88,150.02,150.42,21115.0
2025-06-13 10:30:00,150.52,151.43,150.44,151.43,17053.0,150.52,151.43,150.44,151.43,17053.0
2025-06-13 11:00:00,151.31,151.81,151.31,151.61,11699.0,151.31,151.81,151.31,151.61,11699.0
2025-06-13 11:30:00,151.61,151.83,151.41,151.75,6590.0,151.61,151.83,151.41,151.75,6590.0
2025-06-13 12:00:00,151.74,152.02,151.74,151.81,5058.0,151.74,152.02,151.74,151.81,5058.0
2025-06-13 12:30:00,151.81,151.84,151.32,151.72,12010.0,151.81,151.84,151.32,151.72,12010.0
2025-06-13 13:00:00,151.7,151.7,151.19,151.19,6743.0,151.7,151.7,151.19,151.19,6743.0
2025-06-13 13:30:00,151.18,151.21,150.88,151.16,5990.0,151.18,151.21,150.88,151.16,5990.0
2025-06-13 14:00:00,151.24,151.27,150.39,150.39,39346.0,151.24,151.27,150.39,150.39,39346.0
2025-06-13 14:30:00,150.43,150.64,150.23,150.53,21958.0,150.43,150.64,150.23,150.53,21958.0
2025-06-13 15:00:00,150.53,150.8,150.07,150.11,28752.0,150.53,150.8,150.07,150.11,28752.0
2025-06-13 15:30:00,150.09,150.66,150.01,150.53,65138.0,150.09,150.66,150.01,150.53,65138.0
2025-06-16 09:30:00,152.03,152.75,152.0,152.43,28914.0,152.03,152.75,152.0,152.43,28914.0
2025-06-16 10:00:00,152.41,153.66,152.41,153.05,23234.0,152.41,153.66,152.41,153.05,23234.0
2025-06-16 10:30:00,153.08,153.12,152.72,153.06,3324.0,153.08,153.12,152.72,153.06,3324.0
2025-06-16 11:00:00,152.9,152.9,152.1,152.1,4109.0,152.9,152.9,152.1,152.1,4109.0
2025-06-16 11:30:00,152.23,152.49,151.97,152.22,1814.0,152.23,152.49,151.97,152.22,1814.0
2025-06-16 12:00:00,152.21,152.78,152.2,152.56,2949.0,152.21,152.78,152.2,152.56,2949.0
2025-06-16 12:30:00,152.4,152.63,152.35,152.46,3827.0,152.4,152.63,152.35,152.46,3827.0
2025-06-16 13:00:00,152.37,152.67,152.25,152.67,4099.0,152.37,152.67,152.25,152.67,4099.0
2025-06-16 13:30:00,152.73,152.77,152.35,152.37,1878.0,152.73,152.77,152.35,152.37,1878.0
2025-06-16 14:00:00,152.28,152.51,152.01,152.01,3181.0,152.28,152.51,152.01,152.01,3181.0
2025-06-16 14:30:00,152.08,152.21,151.83,152.21,7952.0,152.08,152.21,151.83,152.21,7952.0
2025-06-16 15:00:00,152.18,152.19,151.65,151.77,5618.0,152.18,152.19,151.65,151.77,5618.0
2025-06-16 15:30:00,151.7,151.97,151.46,151.91,24677.0,151.7,151.97,151.46,151.91,24677.0
2025-06-17 09:30:00,152.19,152.19,151.14,151.77,10680.0,152.19,152.19,151.14,151.77,10680.0
2025-06-17 10:00:00,151.43,151.82,150.65,150.96,5661.0,151.43,151.82,150.65,150.96,5661.0
2025-06-17 10:30:00,151.09,151.1,150.17,150.18,5173.0,151.09,151.1,150.17,150.18,5173.0
2025-06-17 11:00:00,150.45,150.45,149.63,149.63,2013.0,150.45,150.45,149.63,149.63,2013.0
2025-06-17 11:30:00,149.75,150.29,149.59,150.04,11275.0,149.75,150.29,149.59,150.04,11275.0
2025-06-17 12:00:00,150.13,150.69,150.12,150.69,4429.0,150.13,150.69,150.12,150.69,4429.0
2025-06-17 12:30:00,150.62,150.89,150.36,150.37,3907.0,150.62,150.89,150.36,150.37,3907.0
2025-06-17 13:00:00,150.29,150.44,149.87,149.87,6994.0,150.29,150.44,149.87,149.87,6994.0
2025-06-17 13:30:00,149.76,150.13,149.36,149.75,3790.0,149.76,150.13,149.36,149.75,3790.0
2025-06-17 14:00:00,149.71,149.72,149.43,149.56,2145.0,149.71,149.72,149.43,149.56,2145.0
2025-06-17 14:30:00,149.58,149.71,149.37,149.57,10095.0,149.58,149.71,149.37,149.57,10095.0
2025-06-17 15:00:00,149.64,149.7,149.4,149.66,6523.0,149.64,149.7,149.4,149.66,6523.0
2025-06-17 15:30:00,149.56,149.84,149.26,149.82,30106.0,149.56,149.84,149.26,149.82,30106.0
2025-06-18 09:30:00,149.31,150.6,149.31,150.1,4993.0,149.31,150.6,149.31,150.1,4993.0
2025-06-18 10:00:00,150.44,152.14,150.44,152.04,7710.0,150.44,152.14,150.44,152.04,7710.0
2025-06-18 10:30:00,152.25,152.36,151.38,151.86,9954.0,152.25,152.36,151.38,151.86,9954.0
2025-06-18 11:00:00,151.88,152.27,151.72,152.19,3303.0,151.88,152.27,151.72,152.19,3303.0
2025-06-18 11:30:00,152.24,152.31,151.83,151.94,5670.0,152.24,152.31,151.83,151.94,5670.0
2025-06-18 12:00:00,151.88,152.38,151.86,152.02,4786.0,151.88,152.38,151.86,152.02,4786.0
2025-06-18 12:30:00,152.12,152.27,151.9,152.0,5133.0,152.12,152.27,151.9,152.0,5133.0
2025-06-18 13:00:00,151.84,151.86,151.47,151.62,2860.0,151.84,151.86,151.47,151.62,2860.0
2025-06-18 13:30:00,151.73,151.73,151.44,151.46,3204.0,151.73,151.73,151.44,151.46,3204.0
2025-06-18 14:00:00,151.57,152.03,151.21,151.56,4111.0,151.57,152.03,151.21,151.56,4111.0
2025-06-18 14:30:00,151.66,152.32,150.53,150.53,3468.0,151.66,152.32,150.53,150.53,3468.0
2025-06-18 15:00:00,150.64,151.36,150.6,150.61,4981.0,150.64,151.36,150.6,150.61,4981.0
2025-06-18 15:30:00,150.59,151.03,150.56,150.67,40332.0,150.59,151.03,150.56,150.67,40332.0
2025-06-20 09:30:00,151.62,151.62,149.97,151.14,55143.0,151.62,151.62,149.97,151.14,55143.0
2025-06-20 10:00:00,151.12,151.12,150.32,150.66,4397.0,151.12,151.12,150.32,150.66,4397.0
2025-06-20 10:30:00,150.59,150.95,150.1,150.39,3223.0,150.59,150.95,150.1,150.39,3223.0
2025-06-20 11:00:00,150.23,150.67,150.19,150.45,4265.0,150.23,150.67,150.19,150.45,4265.0
2025-06-20 11:30:00,150.35,150.83,150.35,150.43,2892.0,150.35,150.83,150.35,150.43,2892.0
2025-06-20 12:00:00,150.34,150.49,150.13,150.3,1605.0,150.34,150.49,150.13,150.3,1605.0
2025-06-20 12:30:00,150.3,150.3,149.91,149.91,4006.0,150.3,150.3,149.91,149.91,4006.0
2025-06-20 13:00:00,149.94,150.13,149.09,149.22,6463.0,149.94,150.13,149.09,149.22,6463.0
2025-06-20 13:30:00,149.12,149.8,149.02,149.72,8367.0,149.12,149.8,149.02,149.72,8367.0
2025-06-20 14:00:00,149.67,150.28,149.49,150.19,17114.0,149.67,150.28,149.49,150.19,17114.0
2025-06-20 14:30:00,150.27,150.46,149.87,150.07,16590.0,150.27,150.46,149.87,150.07,16590.0
2025-06-20 15:00:00,150.07,150.45,150.07,150.33,8971.0,150.07,150.45,150.07,150.33,8971.0
2025-06-20 15:30:00,150.34,151.44,150.3,150.77,75078.0,150.34,151.44,150.3,150.77,75078.0