date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-02-04 09:30:00,46.07,46.16,45.98,46.1,7087.0,35.3138,35.3827,35.2448,35.3367,7087.0
2016-02-04 10:00:00,46.16,46.34,46.16,46.33,13500.0,35.3827,35.5207,35.3827,35.513,13500.0
2016-02-04 10:30:00,46.31,46.44,46.31,46.42,10723.0,35.4977,35.5974,35.4977,35.582,10723.0
2016-02-04 11:00:00,46.39,46.39,46.12,46.22,27061.0,35.559,35.559,35.3521,35.4287,27061.0
2016-02-04 11:30:00,46.16,46.21,46.04,46.04,16368.0,35.3827,35.4211,35.2908,35.2908,16368.0
2016-02-04 12:00:00,46.04,46.22,46.01,46.19,2951.0,35.2908,35.4287,35.2678,35.4057,2951.0
2016-02-04 12:30:00,46.14,46.22,46.13,46.19,801.0,35.3674,35.4287,35.3597,35.4057,801.0
2016-02-04 13:00:00,46.19,46.26,46.19,46.23,5851.0,35.4057,35.4594,35.4057,35.4364,5851.0
2016-02-04 13:30:00,46.28,46.28,46.04,46.11,23904.0,35.4747,35.4747,35.2908,35.3444,23904.0
2016-02-04 14:00:00,46.06,46.08,46.01,46.03,29294.0,35.3061,35.3214,35.2678,35.2831,29294.0
2016-02-04 14:30:00,46.05,46.08,45.94,46.08,98074.0,35.2984,35.3214,35.2141,35.3214,98074.0
2016-02-04 15:00:00,46.07,46.12,46.04,46.11,5171.0,35.3138,35.3521,35.2908,35.3444,5171.0
2016-02-04 15:30:00,46.08,46.18,46.06,46.18,4627.0,35.3214,35.3981,35.3061,35.3981,4627.0
2016-02-05 09:30:00,46.12,46.17,45.93,45.96,8922.0,35.3521,35.3904,35.2064,35.2294,8922.0
2016-02-05 10:00:00,45.88,45.91,45.67,45.67,2543.0,35.1681,35.1911,35.0071,35.0071,2543.0
2016-02-05 10:30:00,45.72,45.84,45.68,45.77,8334.0,35.0455,35.1375,35.0148,35.0838,8334.0
2016-02-05 11:00:00,45.73,45.73,45.5,45.5,11215.0,35.0531,35.0531,34.8768,34.8768,11215.0
2016-02-05 11:30:00,45.58,45.63,45.49,45.54,14437.0,34.9382,34.9765,34.8692,34.9075,14437.0
2016-02-05 12:00:00,45.59,45.65,45.53,45.63,4201.0,34.9458,34.9918,34.8998,34.9765,4201.0
2016-02-05 12:30:00,45.63,45.65,45.51,45.51,1765.0,34.9765,34.9918,34.8845,34.8845,1765.0
2016-02-05 13:00:00,45.53,45.61,45.53,45.58,2910.0,34.8998,34.9611,34.8998,34.9382,2910.0
2016-02-05 13:30:00,45.56,45.58,45.47,45.55,20113.0,34.9228,34.9382,34.8538,34.9152,20113.0
2016-02-05 14:00:00,45.54,45.56,45.41,45.41,12724.0,34.9075,34.9228,34.8078,34.8078,12724.0
2016-02-05 14:30:00,45.47,45.51,45.41,45.45,4630.0,34.8538,34.8845,34.8078,34.8385,4630.0
2016-02-05 15:00:00,45.44,45.51,45.4,45.5,43977.0,34.8308,34.8845,34.8002,34.8768,43977.0
2016-02-05 15:30:00,45.45,45.53,45.44,45.53,20642.0,34.8385,34.8998,34.8308,34.8998,20642.0
2016-02-08 09:30:00,44.81,44.81,44.55,44.55,24704.0,34.3479,34.3479,34.1486,34.1486,24704.0
2016-02-08 10:00:00,44.69,44.69,44.51,44.54,5180.0,34.2559,34.2559,34.118,34.141,5180.0
2016-02-08 10:30:00,44.58,44.71,44.51,44.52,14242.0,34.1716,34.2713,34.118,34.1256,14242.0
2016-02-08 11:00:00,44.55,44.59,44.43,44.59,5079.0,34.1486,34.1793,34.0567,34.1793,5079.0
2016-02-08 11:30:00,44.59,44.62,44.42,44.59,20868.0,34.1793,34.2023,34.049,34.1793,20868.0
2016-02-08 12:00:00,44.56,44.69,44.51,44.63,9091.0,34.1563,34.2559,34.118,34.21,9091.0
2016-02-08 12:30:00,44.69,44.69,44.59,44.62,3949.0,34.2559,34.2559,34.1793,34.2023,3949.0
2016-02-08 13:00:00,44.62,44.62,44.46,44.47,6589.0,34.2023,34.2023,34.0796,34.0873,6589.0
2016-02-08 13:30:00,44.49,44.53,44.37,44.38,3792.0,34.1026,34.1333,34.0107,34.0183,3792.0
2016-02-08 14:00:00,44.44,44.49,44.34,44.4,116012.0,34.0643,34.1026,33.9877,34.0337,116012.0
2016-02-08 14:30:00,44.45,44.5,44.39,44.47,5447.0,34.072,34.1103,34.026,34.0873,5447.0
2016-02-08 15:00:00,44.48,44.66,44.42,44.61,8669.0,34.095,34.233,34.049,34.1946,8669.0
2016-02-08 15:30:00,44.66,44.86,44.6,44.76,23064.0,34.233,34.3863,34.187,34.3096,23064.0
2016-02-09 09:30:00,43.97,44.18,43.97,44.14,3528.0,33.7041,33.865,33.7041,33.8344,3528.0
2016-02-09 10:00:00,44.4,44.4,44.19,44.24,37027.0,34.0337,34.0337,33.8727,33.911,37027.0
2016-02-09 10:30:00,44.13,44.14,43.99,44.02,23440.0,33.8267,33.8344,33.7194,33.7424,23440.0
2016-02-09 11:00:00,44.02,44.31,44.02,44.31,1424.0,33.7424,33.9647,33.7424,33.9647,1424.0
2016-02-09 11:30:00,44.21,44.22,44.16,44.17,8107.0,33.888,33.8957,33.8497,33.8574,8107.0
2016-02-09 12:00:00,44.09,44.09,44.08,44.09,443.0,33.796,33.796,33.7884,33.796,443.0
2016-02-09 12:30:00,44.12,44.12,44.04,44.04,2513.0,33.819,33.819,33.7577,33.7577,2513.0
2016-02-09 13:00:00,44.04,44.04,43.93,43.95,8535.0,33.7577,33.7577,33.6734,33.6887,8535.0
2016-02-09 13:30:00,43.93,44.03,43.9,44.03,6790.0,33.6734,33.75,33.6504,33.75,6790.0
2016-02-09 14:00:00,44.03,44.16,44.02,44.03,11894.0,33.75,33.8497,33.7424,33.75,11894.0
2016-02-09 14:30:00,44.12,44.28,44.12,44.25,38934.0,33.819,33.9417,33.819,33.9187,38934.0
2016-02-09 15:00:00,44.28,44.39,44.09,44.15,41954.0,33.9417,34.026,33.796,33.842,41954.0
2016-02-09 15:30:00,44.15,44.24,44.11,44.23,41887.0,33.842,33.911,33.8114,33.9033,41887.0
2016-02-10 09:30:00,44.59,44.59,44.45,44.54,7085.0,34.1793,34.1793,34.072,34.141,7085.0
2016-02-10 10:00:00,44.64,44.64,44.54,44.55,2855.0,34.2176,34.2176,34.141,34.1486,2855.0
2016-02-10 10:30:00,44.67,44.75,44.5,44.55,26101.0,34.2406,34.3019,34.1103,34.1486,26101.0
2016-02-10 11:00:00,44.55,44.55,44.43,44.43,1215.0,34.1486,34.1486,34.0567,34.0567,1215.0
2016-02-10 11:30:00,44.4,44.42,44.3,44.41,2182.0,34.0337,34.049,33.957,34.0413,2182.0
2016-02-10 12:00:00,44.4,44.43,44.4,44.43,400.0,34.0337,34.0567,34.0337,34.0567,400.0
2016-02-10 12:30:00,44.55,44.61,44.53,44.61,4030.0,34.1486,34.1946,34.1333,34.1946,4030.0
2016-02-10 13:00:00,44.63,44.63,44.55,44.55,5993.0,34.21,34.21,34.1486,34.1486,5993.0
2016-02-10 13:30:00,44.5,44.55,44.43,44.43,4936.0,34.1103,34.1486,34.0567,34.0567,4936.0
2016-02-10 14:00:00,44.46,44.47,44.39,44.41,4013.0,34.0796,34.0873,34.026,34.0413,4013.0
2016-02-10 14:30:00,44.41,44.49,44.34,44.39,11042.0,34.0413,34.1026,33.9877,34.026,11042.0
2016-02-10 15:00:00,44.41,44.52,44.3,44.31,49722.0,34.0413,34.1256,33.957,33.9647,49722.0
2016-02-10 15:30:00,44.29,44.3,44.1,44.19,14789.0,33.9493,33.957,33.8037,33.8727,14789.0
2016-02-11 09:30:00,43.71,43.82,43.52,43.82,16496.0,33.5048,33.5891,33.3591,33.5891,16496.0
2016-02-11 10:00:00,43.76,43.79,43.62,43.64,10194.0,33.5431,33.5661,33.4358,33.4511,10194.0
2016-02-11 10:30:00,43.55,43.64,43.47,43.47,55137.0,33.3821,33.4511,33.3208,33.3208,55137.0
2016-02-11 11:00:00,43.52,43.58,43.37,43.4,16855.0,33.3591,33.4051,33.2441,33.2671,16855.0
2016-02-11 11:30:00,43.37,43.5,43.36,43.47,25004.0,33.2441,33.3438,33.2365,33.3208,25004.0
2016-02-11 12:00:00,43.47,43.55,43.34,43.46,25649.0,33.3208,33.3821,33.2211,33.3131,25649.0
2016-02-11 12:30:00,43.43,43.52,43.33,43.49,91396.0,33.2901,33.3591,33.2135,33.3361,91396.0
2016-02-11 13:00:00,43.44,43.56,43.44,43.52,7271.0,33.2978,33.3898,33.2978,33.3591,7271.0
2016-02-11 13:30:00,43.48,43.53,43.39,43.4,20266.0,33.3285,33.3668,33.2595,33.2671,20266.0
2016-02-11 14:00:00,43.38,43.4,43.3,43.3,11597.0,33.2518,33.2671,33.1905,33.1905,11597.0
2016-02-11 14:30:00,43.29,43.75,43.25,43.62,24849.0,33.1828,33.5354,33.1522,33.4358,24849.0
2016-02-11 15:00:00,43.54,43.64,43.46,43.62,42083.0,33.3744,33.4511,33.3131,33.4358,42083.0
2016-02-11 15:30:00,43.56,43.75,43.54,43.64,27626.0,33.3898,33.5354,33.3744,33.4511,27626.0
2016-02-12 09:30:00,43.89,43.89,43.66,43.66,7289.0,33.6427,33.6427,33.4664,33.4664,7289.0
2016-02-12 10:00:00,43.62,43.74,43.62,43.74,4758.0,33.4358,33.5278,33.4358,33.5278,4758.0
2016-02-12 10:30:00,43.76,43.81,43.67,43.68,19933.0,33.5431,33.5814,33.4741,33.4818,19933.0
2016-02-12 11:00:00,43.68,43.87,43.68,43.86,12443.0,33.4818,33.6274,33.4818,33.6197,12443.0
2016-02-12 11:30:00,43.94,43.99,43.86,43.91,15663.0,33.6811,33.7194,33.6197,33.6581,15663.0
2016-02-12 12:00:00,43.91,43.95,43.86,43.93,8586.0,33.6581,33.6887,33.6197,33.6734,8586.0
2016-02-12 12:30:00,43.96,44.01,43.96,44.0,1976.0,33.6964,33.7347,33.6964,33.727,1976.0
2016-02-12 13:00:00,43.9,43.98,43.89,43.98,1709.0,33.6504,33.7117,33.6427,33.7117,1709.0
2016-02-12 13:30:00,43.98,44.02,43.9,44.0,128956.0,33.7117,33.7424,33.6504,33.727,128956.0
2016-02-12 14:00:00,43.97,44.09,43.96,44.08,12588.0,33.7041,33.796,33.6964,33.7884,12588.0
2016-02-12 14:30:00,44.07,44.18,44.03,44.18,5478.0,33.7807,33.865,33.75,33.865,5478.0
2016-02-12 15:00:00,44.11,44.23,44.11,44.17,24336.0,33.8114,33.9033,33.8114,33.8574,24336.0
2016-02-12 15:30:00,44.18,44.28,44.14,44.25,7373.0,33.865,33.9417,33.8344,33.9187,7373.0
2016-02-16 09:30:00,45.21,45.21,44.83,44.88,34341.0,34.6545,34.6545,34.3633,34.4016,34341.0
2016-02-16 10:00:00,44.86,44.87,44.79,44.86,14664.0,34.3863,34.3939,34.3326,34.3863,14664.0
2016-02-16 10:30:00,44.8,44.84,44.78,44.79,5358.0,34.3403,34.3709,34.3249,34.3326,5358.0
2016-02-16 11:00:00,44.79,44.86,44.76,44.82,25552.0,34.3326,34.3863,34.3096,34.3556,25552.0
2016-02-16 11:30:00,44.87,45.03,44.85,45.02,11385.0,34.3939,34.5166,34.3786,34.5089,11385.0
2016-02-16 12:00:00,45.05,45.1,45.03,45.06,20269.0,34.5319,34.5702,34.5166,34.5396,20269.0
2016-02-16 12:30:00,45.06,45.09,44.98,45.09,8967.0,34.5396,34.5626,34.4782,34.5626,8967.0
2016-02-16 13:00:00,45.07,45.15,45.07,45.1,6166.0,34.5472,34.6085,34.5472,34.5702,6166.0
2016-02-16 13:30:00,45.08,45.1,45.01,45.08,8638.0,34.5549,34.5702,34.5012,34.5549,8638.0
2016-02-16 14:00:00,45.11,45.14,45.06,45.1,13281.0,34.5779,34.6009,34.5396,34.5702,13281.0
2016-02-16 14:30:00,45.13,45.15,45.04,45.08,5191.0,34.5932,34.6085,34.5242,34.5549,5191.0
2016-02-16 15:00:00,45.08,45.12,45.04,45.11,4638.0,34.5549,34.5856,34.5242,34.5779,4638.0
2016-02-16 15:30:00,45.13,45.18,45.05,45.17,27596.0,34.5932,34.6315,34.5319,34.6239,27596.0
2016-02-17 09:30:00,45.67,45.67,45.56,45.59,17555.0,35.0071,35.0071,34.9228,34.9458,17555.0
2016-02-17 10:00:00,45.65,45.84,45.64,45.84,13166.0,34.9918,35.1375,34.9841,35.1375,13166.0
2016-02-17 10:30:00,45.87,45.98,45.83,45.98,146140.0,35.1604,35.2448,35.1298,35.2448,146140.0
2016-02-17 11:00:00,45.95,46.0,45.93,46.0,26119.0,35.2218,35.2601,35.2064,35.2601,26119.0
2016-02-17 11:30:00,46.0,46.04,45.92,45.96,28966.0,35.2601,35.2908,35.1988,35.2294,28966.0
2016-02-17 12:00:00,45.95,46.03,45.93,46.01,6836.0,35.2218,35.2831,35.2064,35.2678,6836.0
2016-02-17 12:30:00,46.04,46.07,46.02,46.04,7727.0,35.2908,35.3138,35.2754,35.2908,7727.0
2016-02-17 13:00:00,46.04,46.06,46.02,46.05,19519.0,35.2908,35.3061,35.2754,35.2984,19519.0
2016-02-17 13:30:00,46.04,46.05,45.92,46.0,21600.0,35.2908,35.2984,35.1988,35.2601,21600.0
2016-02-17 14:00:00,45.99,46.08,45.94,46.06,18458.0,35.2524,35.3214,35.2141,35.3061,18458.0
2016-02-17 14:30:00,46.05,46.07,45.98,45.99,21587.0,35.2984,35.3138,35.2448,35.2524,21587.0
2016-02-17 15:00:00,45.97,46.06,45.97,46.03,15510.0,35.2371,35.3061,35.2371,35.2831,15510.0
2016-02-17 15:30:00,46.02,46.05,45.99,46.01,45715.0,35.2754,35.2984,35.2524,35.2678,45715.0
2016-02-18 09:30:00,46.34,46.34,46.07,46.12,24736.0,35.5207,35.5207,35.3138,35.3521,24736.0
2016-02-18 10:00:00,46.14,46.15,46.06,46.09,54355.0,35.3674,35.3751,35.3061,35.3291,54355.0
2016-02-18 10:30:00,46.09,46.14,46.07,46.13,102194.0,35.3291,35.3674,35.3138,35.3597,102194.0
2016-02-18 11:00:00,46.07,46.1,45.87,45.89,10332.0,35.3138,35.3367,35.1604,35.1758,10332.0
2016-02-18 11:30:00,45.98,45.98,45.91,45.92,346.0,35.2448,35.2448,35.1911,35.1988,346.0
2016-02-18 12:00:00,45.97,46.03,45.95,46.0,173387.0,35.2371,35.2831,35.2218,35.2601,173387.0
2016-02-18 12:30:00,45.97,46.0,45.9,45.97,81749.0,35.2371,35.2601,35.1834,35.2371,81749.0
2016-02-18 13:00:00,45.96,45.97,45.89,45.91,11167.0,35.2294,35.2371,35.1758,35.1911,11167.0
2016-02-18 13:30:00,45.92,45.94,45.82,45.85,16693.0,35.1988,35.2141,35.1221,35.1451,16693.0
2016-02-18 14:00:00,45.91,45.94,45.85,45.94,10723.0,35.1911,35.2141,35.1451,35.2141,10723.0
2016-02-18 14:30:00,45.95,46.02,45.94,45.96,23492.0,35.2218,35.2754,35.2141,35.2294,23492.0
2016-02-18 15:00:00,45.99,45.99,45.89,45.93,14998.0,35.2524,35.2524,35.1758,35.2064,14998.0
2016-02-18 15:30:00,45.9,45.9,45.83,45.83,20329.0,35.1834,35.1834,35.1298,35.1298,20329.0
2016-02-19 09:30:00,45.57,45.59,45.45,45.5,10183.0,34.9305,34.9458,34.8385,34.8768,10183.0
2016-02-19 10:00:00,45.45,45.45,45.4,45.41,1797.0,34.8385,34.8385,34.8002,34.8078,1797.0
2016-02-19 10:30:00,45.53,45.57,45.51,45.53,4882.0,34.8998,34.9305,34.8845,34.8998,4882.0
2016-02-19 11:00:00,45.55,45.71,45.51,45.71,4600.0,34.9152,35.0378,34.8845,35.0378,4600.0
2016-02-19 11:30:00,45.71,45.81,45.68,45.75,38863.0,35.0378,35.1145,35.0148,35.0685,38863.0
2016-02-19 12:00:00,45.72,45.74,45.68,45.72,41625.0,35.0455,35.0608,35.0148,35.0455,41625.0
2016-02-19 12:30:00,45.7,45.78,45.67,45.7,23033.0,35.0301,35.0915,35.0071,35.0301,23033.0
2016-02-19 13:00:00,45.7,45.76,45.67,45.75,18505.0,35.0301,35.0761,35.0071,35.0685,18505.0
2016-02-19 13:30:00,45.75,45.78,45.71,45.74,41753.0,35.0685,35.0915,35.0378,35.0608,41753.0
2016-02-19 14:00:00,45.74,45.8,45.71,45.71,57391.0,35.0608,35.1068,35.0378,35.0378,57391.0
2016-02-19 14:30:00,45.75,45.75,45.68,45.69,18617.0,35.0685,35.0685,35.0148,35.0225,18617.0
2016-02-19 15:00:00,45.69,45.74,45.68,45.73,32199.0,35.0225,35.0608,35.0148,35.0531,32199.0
2016-02-19 15:30:00,45.75,45.79,45.71,45.72,92260.0,35.0685,35.0991,35.0378,35.0455,92260.0
2016-02-22 09:30:00,46.19,46.38,46.19,46.33,2573.0,35.4057,35.5514,35.4057,35.513,2573.0
2016-02-22 10:00:00,46.33,46.4,46.3,46.31,4491.0,35.513,35.5667,35.4901,35.4977,4491.0
2016-02-22 10:30:00,46.32,46.34,46.32,46.32,5300.0,35.5054,35.5207,35.5054,35.5054,5300.0
2016-02-22 11:00:00,46.34,46.34,46.28,46.32,2141.0,35.5207,35.5207,35.4747,35.5054,2141.0
2016-02-22 11:30:00,46.33,46.37,46.31,46.32,945.0,35.513,35.5437,35.4977,35.5054,945.0
2016-02-22 12:00:00,46.35,46.36,46.3,46.33,14534.0,35.5284,35.536,35.4901,35.513,14534.0
2016-02-22 12:30:00,46.33,46.37,46.32,46.33,16036.0,35.513,35.5437,35.5054,35.513,16036.0
2016-02-22 13:00:00,46.33,46.35,46.26,46.3,9652.0,35.513,35.5284,35.4594,35.4901,9652.0
2016-02-22 13:30:00,46.3,46.33,46.3,46.32,3148.0,35.4901,35.513,35.4901,35.5054,3148.0
2016-02-22 14:00:00,46.37,46.37,46.28,46.34,18396.0,35.5437,35.5437,35.4747,35.5207,18396.0
2016-02-22 14:30:00,46.34,46.34,46.27,46.31,10196.0,35.5207,35.5207,35.4671,35.4977,10196.0
2016-02-22 15:00:00,46.31,46.34,46.26,46.34,12379.0,35.4977,35.5207,35.4594,35.5207,12379.0
2016-02-22 15:30:00,46.34,46.37,46.27,46.35,19886.0,35.5207,35.5437,35.4671,35.5284,19886.0
2016-02-23 09:30:00,45.99,46.1,45.97,46.08,6634.0,35.2524,35.3367,35.2371,35.3214,6634.0
2016-02-23 10:00:00,46.07,46.08,45.88,45.96,67686.0,35.3138,35.3214,35.1681,35.2294,67686.0
2016-02-23 10:30:00,45.97,45.99,45.8,45.8,16940.0,35.2371,35.2524,35.1068,35.1068,16940.0
2016-02-23 11:00:00,45.79,45.81,45.71,45.75,57663.0,35.0991,35.1145,35.0378,35.0685,57663.0
2016-02-23 11:30:00,45.69,45.84,45.69,45.76,17596.0,35.0225,35.1375,35.0225,35.0761,17596.0
2016-02-23 12:00:00,45.73,45.76,45.67,45.73,12902.0,35.0531,35.0761,35.0071,35.0531,12902.0
2016-02-23 12:30:00,45.73,45.75,45.71,45.72,11237.0,35.0531,35.0685,35.0378,35.0455,11237.0
2016-02-23 13:00:00,45.73,45.75,45.71,45.73,5000.0,35.0531,35.0685,35.0378,35.0531,5000.0
2016-02-23 13:30:00,45.72,45.73,45.64,45.67,18512.0,35.0455,35.0531,34.9841,35.0071,18512.0
2016-02-23 14:00:00,45.68,45.75,45.68,45.73,30492.0,35.0148,35.0685,35.0148,35.0531,30492.0
2016-02-23 14:30:00,45.71,45.73,45.63,45.65,38774.0,35.0378,35.0531,34.9765,34.9918,38774.0
2016-02-23 15:00:00,45.64,45.64,45.57,45.59,33329.0,34.9841,34.9841,34.9305,34.9458,33329.0
2016-02-23 15:30:00,45.58,45.69,45.57,45.6,54996.0,34.9382,35.0225,34.9305,34.9535,54996.0
2016-02-24 09:30:00,44.99,44.99,44.69,44.77,21814.0,34.4859,34.4859,34.2559,34.3173,21814.0
2016-02-24 10:00:00,44.78,44.85,44.76,44.77,15238.0,34.3249,34.3786,34.3096,34.3173,15238.0
2016-02-24 10:30:00,44.8,44.93,44.79,44.86,12647.0,34.3403,34.4399,34.3326,34.3863,12647.0
2016-02-24 11:00:00,44.89,44.9,44.84,44.87,685.0,34.4093,34.4169,34.3709,34.3939,685.0
2016-02-24 11:30:00,44.82,45.12,44.82,45.12,1730.0,34.3556,34.5856,34.3556,34.5856,1730.0
2016-02-24 12:00:00,45.13,45.14,45.11,45.12,838.0,34.5932,34.6009,34.5779,34.5856,838.0
2016-02-24 12:30:00,45.13,45.13,45.01,45.04,3841.0,34.5932,34.5932,34.5012,34.5242,3841.0
2016-02-24 13:00:00,45.09,45.19,45.08,45.19,5635.0,34.5626,34.6392,34.5549,34.6392,5635.0
2016-02-24 13:30:00,45.18,45.19,45.12,45.16,3261.0,34.6315,34.6392,34.5856,34.6162,3261.0
2016-02-24 14:00:00,45.16,45.39,45.13,45.39,7991.0,34.6162,34.7925,34.5932,34.7925,7991.0
2016-02-24 14:30:00,45.38,45.39,45.33,45.33,3873.0,34.7848,34.7925,34.7465,34.7465,3873.0
2016-02-24 15:00:00,45.38,45.56,45.34,45.56,7031.0,34.7848,34.9228,34.7542,34.9228,7031.0
2016-02-24 15:30:00,45.52,45.6,45.46,45.53,16317.0,34.8922,34.9535,34.8462,34.8998,16317.0
2016-02-25 09:30:00,45.53,45.66,45.53,45.61,6144.0,34.8998,34.9995,34.8998,34.9611,6144.0
2016-02-25 10:00:00,45.59,45.7,45.52,45.7,16498.0,34.9458,35.0301,34.8922,35.0301,16498.0
2016-02-25 10:30:00,45.7,45.74,45.62,45.64,26797.0,35.0301,35.0608,34.9688,34.9841,26797.0
2016-02-25 11:00:00,45.62,45.62,45.54,45.61,7138.0,34.9688,34.9688,34.9075,34.9611,7138.0
2016-02-25 11:30:00,45.67,45.71,45.62,45.71,2182.0,35.0071,35.0378,34.9688,35.0378,2182.0
2016-02-25 12:00:00,45.65,45.65,45.65,45.65,197.0,34.9918,34.9918,34.9918,34.9918,197.0
2016-02-25 12:30:00,45.64,45.69,45.6,45.69,9596.0,34.9841,35.0225,34.9535,35.0225,9596.0
2016-02-25 13:00:00,45.67,45.76,45.67,45.76,3339.0,35.0071,35.0761,35.0071,35.0761,3339.0
2016-02-25 13:30:00,45.79,45.9,45.78,45.9,7829.0,35.0991,35.1834,35.0915,35.1834,7829.0
2016-02-25 14:00:00,45.91,45.97,45.86,45.93,28387.0,35.1911,35.2371,35.1528,35.2064,28387.0
2016-02-25 14:30:00,45.93,45.94,45.85,45.91,9788.0,35.2064,35.2141,35.1451,35.1911,9788.0
2016-02-25 15:00:00,45.9,45.97,45.88,45.93,2618.0,35.1834,35.2371,35.1681,35.2064,2618.0
2016-02-25 15:30:00,45.93,46.02,45.9,46.02,29119.0,35.2064,35.2754,35.1834,35.2754,29119.0
2016-02-26 09:30:00,46.27,46.34,46.07,46.17,9955.0,35.4671,35.5207,35.3138,35.3904,9955.0
2016-02-26 10:00:00,46.05,46.07,45.95,46.03,23125.0,35.2984,35.3138,35.2218,35.2831,23125.0
2016-02-26 10:30:00,46.01,46.18,46.01,46.08,37125.0,35.2678,35.3981,35.2678,35.3214,37125.0
2016-02-26 11:00:00,46.07,46.13,46.05,46.05,3740.0,35.3138,35.3597,35.2984,35.2984,3740.0
2016-02-26 11:30:00,46.01,46.05,45.94,46.04,6528.0,35.2678,35.2984,35.2141,35.2908,6528.0
2016-02-26 12:00:00,46.0,46.0,45.98,46.0,1638.0,35.2601,35.2601,35.2448,35.2601,1638.0
2016-02-26 12:30:00,46.01,46.01,45.96,45.96,4761.0,35.2678,35.2678,35.2294,35.2294,4761.0
2016-02-26 13:00:00,45.99,46.02,45.96,45.97,6656.0,35.2524,35.2754,35.2294,35.2371,6656.0
2016-02-26 13:30:00,45.92,45.93,45.87,45.87,8443.0,35.1988,35.2064,35.1604,35.1604,8443.0
2016-02-26 14:00:00,45.86,45.88,45.83,45.85,16635.0,35.1528,35.1681,35.1298,35.1451,16635.0
2016-02-26 14:30:00,45.83,45.83,45.76,45.81,4897.0,35.1298,35.1298,35.0761,35.1145,4897.0
2016-02-26 15:00:00,45.8,45.85,45.79,45.79,14689.0,35.1068,35.1451,35.0991,35.0991,14689.0
2016-02-26 15:30:00,45.82,45.88,45.78,45.82,10042.0,35.1221,35.1681,35.0915,35.1221,10042.0
2016-02-29 09:30:00,45.91,45.91,45.79,45.89,5060.0,35.1911,35.1911,35.0991,35.1758,5060.0
2016-02-29 10:00:00,45.88,45.88,45.75,45.79,11854.0,35.1681,35.1681,35.0685,35.0991,11854.0
2016-02-29 10:30:00,45.8,45.89,45.75,45.89,18444.0,35.1068,35.1758,35.0685,35.1758,18444.0
2016-02-29 11:00:00,45.89,46.04,45.89,45.96,34893.0,35.1758,35.2908,35.1758,35.2294,34893.0
2016-02-29 11:30:00,45.98,46.12,45.98,46.07,11618.0,35.2448,35.3521,35.2448,35.3138,11618.0
2016-02-29 12:00:00,46.07,46.08,46.02,46.02,15860.0,35.3138,35.3214,35.2754,35.2754,15860.0
2016-02-29 12:30:00,46.03,46.06,46.02,46.05,61796.0,35.2831,35.3061,35.2754,35.2984,61796.0
2016-02-29 13:00:00,46.06,46.06,46.0,46.01,37425.0,35.3061,35.3061,35.2601,35.2678,37425.0
2016-02-29 13:30:00,46.0,46.01,45.96,46.0,29408.0,35.2601,35.2678,35.2294,35.2601,29408.0
2016-02-29 14:00:00,46.0,46.0,45.85,45.89,56792.0,35.2601,35.2601,35.1451,35.1758,56792.0
2016-02-29 14:30:00,45.88,45.9,45.82,45.87,14820.0,35.1681,35.1834,35.1221,35.1604,14820.0
2016-02-29 15:00:00,45.77,45.81,45.72,45.81,12308.0,35.0838,35.1145,35.0455,35.1145,12308.0
2016-02-29 15:30:00,45.81,45.83,45.74,45.76,259784.0,35.1145,35.1298,35.0608,35.0761,259784.0
2016-03-01 09:30:00,46.45,46.45,46.31,46.39,3614.0,35.605,35.605,35.4977,35.559,3614.0
2016-03-01 10:00:00,46.38,46.51,46.38,46.5,23924.0,35.5514,35.651,35.5514,35.6434,23924.0
2016-03-01 10:30:00,46.55,46.6,46.52,46.56,1415.0,35.6817,35.72,35.6587,35.6893,1415.0
2016-03-01 11:00:00,46.63,46.72,46.54,46.72,7760.0,35.743,35.812,35.674,35.812,7760.0
2016-03-01 11:30:00,46.78,46.78,46.71,46.74,3525.0,35.858,35.858,35.8043,35.8273,3525.0
2016-03-01 12:00:00,46.83,46.92,46.82,46.84,2072.0,35.8963,35.9653,35.8886,35.904,2072.0
2016-03-01 12:30:00,46.87,46.9,46.84,46.89,86397.0,35.927,35.95,35.904,35.9423,86397.0
2016-03-01 13:00:00,46.85,46.86,46.84,46.85,636.0,35.9116,35.9193,35.904,35.9116,636.0
2016-03-01 13:30:00,46.93,46.95,46.87,46.94,9320.0,35.973,35.9883,35.927,35.9806,9320.0
2016-03-01 14:00:00,46.91,46.93,46.86,46.86,10522.0,35.9576,35.973,35.9193,35.9193,10522.0
2016-03-01 14:30:00,46.93,46.94,46.92,46.94,1830.0,35.973,35.9806,35.9653,35.9806,1830.0
2016-03-01 15:00:00,46.97,46.98,46.93,46.93,2582.0,36.0036,36.0113,35.973,35.973,2582.0
2016-03-01 15:30:00,46.94,46.97,46.88,46.97,11147.0,35.9806,36.0036,35.9346,36.0036,11147.0
2016-03-02 09:30:00,46.97,46.98,46.92,46.92,2450.0,36.0036,36.0113,35.9653,35.9653,2450.0
2016-03-02 10:00:00,46.91,47.03,46.91,46.98,7972.0,35.9576,36.0496,35.9576,36.0113,7972.0
2016-03-02 10:30:00,46.95,47.01,46.85,47.01,22689.0,35.9883,36.0343,35.9116,36.0343,22689.0
2016-03-02 11:00:00,47.03,47.15,47.03,47.14,12542.0,36.0496,36.1416,36.0496,36.1339,12542.0
2016-03-02 11:30:00,47.12,47.14,47.05,47.09,2805.0,36.1186,36.1339,36.0649,36.0956,2805.0
2016-03-02 12:00:00,47.01,47.05,46.97,46.97,14377.0,36.0343,36.0649,36.0036,36.0036,14377.0
2016-03-02 12:30:00,47.02,47.13,47.01,47.13,5475.0,36.0419,36.1263,36.0343,36.1263,5475.0
2016-03-02 13:00:00,47.05,47.2,47.05,47.2,1106.0,36.0649,36.1799,36.0649,36.1799,1106.0
2016-03-02 13:30:00,47.11,47.22,47.11,47.16,7698.0,36.1109,36.1953,36.1109,36.1493,7698.0
2016-03-02 14:00:00,47.12,47.19,47.11,47.19,629.0,36.1186,36.1723,36.1109,36.1723,629.0
2016-03-02 14:30:00,47.19,47.26,47.18,47.18,8601.0,36.1723,36.2259,36.1646,36.1646,8601.0
2016-03-02 15:00:00,47.25,47.26,47.21,47.21,5161.0,36.2182,36.2259,36.1876,36.1876,5161.0
2016-03-02 15:30:00,47.24,47.32,47.24,47.31,8495.0,36.2106,36.2719,36.2106,36.2642,8495.0
2016-03-03 09:30:00,47.44,47.5,47.4,47.5,7753.0,36.3639,36.4099,36.3332,36.4099,7753.0
2016-03-03 10:00:00,47.47,47.51,47.4,47.43,2038.0,36.3869,36.4175,36.3332,36.3562,2038.0
2016-03-03 10:30:00,47.46,47.61,47.46,47.61,8556.0,36.3792,36.4942,36.3792,36.4942,8556.0
2016-03-03 11:00:00,47.56,47.67,47.56,47.59,2573.0,36.4559,36.5402,36.4559,36.4789,2573.0
2016-03-03 11:30:00,47.58,47.6,47.53,47.54,7695.0,36.4712,36.4865,36.4329,36.4405,7695.0
2016-03-03 12:00:00,47.61,47.64,47.51,47.52,7653.0,36.4942,36.5172,36.4175,36.4252,7653.0
2016-03-03 12:30:00,47.51,47.64,47.51,47.64,8739.0,36.4175,36.5172,36.4175,36.5172,8739.0
2016-03-03 13:00:00,47.65,47.72,47.65,47.67,1633.0,36.5249,36.5785,36.5249,36.5402,1633.0
2016-03-03 13:30:00,47.68,47.77,47.68,47.76,2560.0,36.5479,36.6168,36.5479,36.6092,2560.0
2016-03-03 14:00:00,47.72,47.74,47.65,47.74,2144.0,36.5785,36.5938,36.5249,36.5938,2144.0
2016-03-03 14:30:00,47.68,47.75,47.68,47.75,4411.0,36.5479,36.6015,36.5479,36.6015,4411.0
2016-03-03 15:00:00,47.72,47.75,47.7,47.72,1421.0,36.5785,36.6015,36.5632,36.5785,1421.0
2016-03-03 15:30:00,47.73,47.79,47.73,47.78,12357.0,36.5862,36.6322,36.5862,36.6245,12357.0
2016-03-04 09:30:00,48.08,48.18,47.99,48.1,4950.0,36.8545,36.9311,36.7855,36.8698,4950.0
2016-03-04 10:00:00,48.09,48.18,48.09,48.15,2442.0,36.8621,36.9311,36.8621,36.9081,2442.0
2016-03-04 10:30:00,48.17,48.31,48.16,48.28,5271.0,36.9235,37.0308,36.9158,37.0078,5271.0
2016-03-04 11:00:00,48.3,48.43,48.28,48.37,12557.0,37.0231,37.1227,37.0078,37.0768,12557.0
2016-03-04 11:30:00,48.35,48.43,48.35,48.39,9039.0,37.0614,37.1227,37.0614,37.0921,9039.0
2016-03-04 12:00:00,48.39,48.42,48.32,48.38,6366.0,37.0921,37.1151,37.0384,37.0844,6366.0
2016-03-04 12:30:00,48.43,48.47,48.39,48.47,1000.0,37.1227,37.1534,37.0921,37.1534,1000.0
2016-03-04 13:00:00,48.39,48.42,48.38,48.4,8505.0,37.0921,37.1151,37.0844,37.0998,8505.0
2016-03-04 13:30:00,48.37,48.51,48.37,48.5,37436.0,37.0768,37.1841,37.0768,37.1764,37436.0
2016-03-04 14:00:00,48.5,48.5,48.37,48.39,10088.0,37.1764,37.1764,37.0768,37.0921,10088.0
2016-03-04 14:30:00,48.39,48.39,48.2,48.26,8522.0,37.0921,37.0921,36.9464,36.9924,8522.0
2016-03-04 15:00:00,48.29,48.34,48.25,48.3,11498.0,37.0154,37.0538,36.9848,37.0231,11498.0
2016-03-04 15:30:00,48.34,48.36,48.29,48.31,33682.0,37.0538,37.0691,37.0154,37.0308,33682.0
2016-03-07 09:30:00,47.87,47.95,47.78,47.9,8651.0,36.6935,36.7548,36.6245,36.7165,8651.0
2016-03-07 10:00:00,47.91,48.06,47.86,48.04,3621.0,36.7242,36.8391,36.6858,36.8238,3621.0
2016-03-07 10:30:00,48.04,48.19,48.03,48.12,14466.0,36.8238,36.9388,36.8161,36.8851,14466.0
2016-03-07 11:00:00,48.14,48.24,48.13,48.23,2607.0,36.9005,36.9771,36.8928,36.9694,2607.0
2016-03-07 11:30:00,48.22,48.38,48.22,48.32,7723.0,36.9618,37.0844,36.9618,37.0384,7723.0
2016-03-07 12:00:00,48.32,48.38,48.3,48.38,33310.0,37.0384,37.0844,37.0231,37.0844,33310.0
2016-03-07 12:30:00,48.4,48.41,48.37,48.38,1800.0,37.0998,37.1074,37.0768,37.0844,1800.0
2016-03-07 13:00:00,48.43,48.46,48.34,48.34,1700.0,37.1227,37.1457,37.0538,37.0538,1700.0
2016-03-07 13:30:00,48.35,48.35,48.3,48.33,3059.0,37.0614,37.0614,37.0231,37.0461,3059.0
2016-03-07 14:00:00,48.33,48.34,48.24,48.24,9294.0,37.0461,37.0538,36.9771,36.9771,9294.0
2016-03-07 14:30:00,48.28,48.28,48.14,48.21,11146.0,37.0078,37.0078,36.9005,36.9541,11146.0
2016-03-07 15:00:00,48.19,48.3,48.13,48.29,54059.0,36.9388,37.0231,36.8928,37.0154,54059.0
2016-03-07 15:30:00,48.27,48.32,48.24,48.3,32554.0,37.0001,37.0384,36.9771,37.0231,32554.0
2016-03-08 09:30:00,47.97,47.98,47.75,47.85,11901.0,36.7701,36.7778,36.6015,36.6782,11901.0
2016-03-08 10:00:00,47.83,47.91,47.71,47.71,121800.0,36.6628,36.7242,36.5708,36.5708,121800.0
2016-03-08 10:30:00,47.71,47.79,47.64,47.68,26488.0,36.5708,36.6322,36.5172,36.5479,26488.0
2016-03-08 11:00:00,47.69,47.87,47.68,47.85,26882.0,36.5555,36.6935,36.5479,36.6782,26882.0
2016-03-08 11:30:00,47.8,47.89,47.76,47.84,12094.0,36.6398,36.7088,36.6092,36.6705,12094.0
2016-03-08 12:00:00,47.86,47.95,47.84,47.92,9826.0,36.6858,36.7548,36.6705,36.7318,9826.0
2016-03-08 12:30:00,47.91,47.94,47.85,47.9,15234.0,36.7242,36.7472,36.6782,36.7165,15234.0
2016-03-08 13:00:00,47.89,47.91,47.79,47.91,12967.0,36.7088,36.7242,36.6322,36.7242,12967.0
2016-03-08 13:30:00,47.91,47.95,47.86,47.91,60316.0,36.7242,36.7548,36.6858,36.7242,60316.0
2016-03-08 14:00:00,47.9,47.94,47.83,47.83,10902.0,36.7165,36.7472,36.6628,36.6628,10902.0
2016-03-08 14:30:00,47.86,47.88,47.79,47.85,17456.0,36.6858,36.7012,36.6322,36.6782,17456.0
2016-03-08 15:00:00,47.85,47.86,47.72,47.75,24469.0,36.6782,36.6858,36.5785,36.6015,24469.0
2016-03-08 15:30:00,47.72,47.76,47.68,47.7,18474.0,36.5785,36.6092,36.5479,36.5632,18474.0
2016-03-09 09:30:00,47.95,47.95,47.85,47.85,16209.0,36.7548,36.7548,36.6782,36.6782,16209.0
2016-03-09 10:00:00,47.84,47.9,47.76,47.82,7828.0,36.6705,36.7165,36.6092,36.6552,7828.0
2016-03-09 10:30:00,47.91,48.03,47.84,47.88,19620.0,36.7242,36.8161,36.6705,36.7012,19620.0
2016-03-09 11:00:00,47.9,48.0,47.83,48.0,6749.0,36.7165,36.7931,36.6628,36.7931,6749.0
2016-03-09 11:30:00,48.03,48.03,47.91,47.91,597.0,36.8161,36.8161,36.7242,36.7242,597.0
2016-03-09 12:00:00,47.97,48.05,47.97,48.0,12965.0,36.7701,36.8315,36.7701,36.7931,12965.0
2016-03-09 12:30:00,47.96,47.97,47.96,47.97,331.0,36.7625,36.7701,36.7625,36.7701,331.0
2016-03-09 13:00:00,47.92,47.92,47.82,47.83,1302.0,36.7318,36.7318,36.6552,36.6628,1302.0
2016-03-09 13:30:00,47.89,47.96,47.88,47.89,4867.0,36.7088,36.7625,36.7012,36.7088,4867.0
2016-03-09 14:00:00,47.91,47.99,47.9,47.92,3368.0,36.7242,36.7855,36.7165,36.7318,3368.0
2016-03-09 14:30:00,47.95,47.96,47.88,47.9,5269.0,36.7548,36.7625,36.7012,36.7165,5269.0
2016-03-09 15:00:00,47.85,47.95,47.83,47.89,34235.0,36.6782,36.7548,36.6628,36.7088,34235.0
2016-03-09 15:30:00,47.84,47.95,47.84,47.95,29209.0,36.6705,36.7548,36.6705,36.7548,29209.0
2016-03-10 09:30:00,48.15,48.33,48.15,48.33,8113.0,36.9081,37.0461,36.9081,37.0461,8113.0
2016-03-10 10:00:00,48.38,48.45,48.38,48.42,5843.0,37.0844,37.1381,37.0844,37.1151,5843.0
2016-03-10 10:30:00,48.41,48.41,47.98,47.98,33122.0,37.1074,37.1074,36.7778,36.7778,33122.0
2016-03-10 11:00:00,47.9,47.96,47.69,47.69,7388.0,36.7165,36.7625,36.5555,36.5555,7388.0
2016-03-10 11:30:00,47.69,47.76,47.69,47.73,4791.0,36.5555,36.6092,36.5555,36.5862,4791.0
2016-03-10 12:00:00,47.76,47.76,47.68,47.68,3177.0,36.6092,36.6092,36.5479,36.5479,3177.0
2016-03-10 12:30:00,47.69,47.69,47.5,47.5,7135.0,36.5555,36.5555,36.4099,36.4099,7135.0
2016-03-10 13:00:00,47.55,47.62,47.48,47.62,7122.0,36.4482,36.5019,36.3945,36.5019,7122.0
2016-03-10 13:30:00,47.67,47.69,47.61,47.63,2857.0,36.5402,36.5555,36.4942,36.5095,2857.0
2016-03-10 14:00:00,47.58,47.66,47.53,47.66,4379.0,36.4712,36.5325,36.4329,36.5325,4379.0
2016-03-10 14:30:00,47.67,47.85,47.67,47.82,10540.0,36.5402,36.6782,36.5402,36.6552,10540.0
2016-03-10 15:00:00,47.84,47.92,47.74,47.92,5216.0,36.6705,36.7318,36.5938,36.7318,5216.0
2016-03-10 15:30:00,47.9,47.9,47.84,47.85,3238.0,36.7165,36.7165,36.6705,36.6782,3238.0
2016-03-11 09:30:00,48.6,48.78,48.6,48.73,5698.0,37.2531,37.391,37.2531,37.3527,5698.0
2016-03-11 10:00:00,48.71,48.81,48.7,48.81,2000.0,37.3374,37.414,37.3297,37.414,2000.0
2016-03-11 10:30:00,48.83,48.89,48.8,48.84,88779.0,37.4294,37.4753,37.4064,37.437,88779.0
2016-03-11 11:00:00,48.86,48.98,48.86,48.98,4263.0,37.4524,37.5443,37.4524,37.5443,4263.0
2016-03-11 11:30:00,48.94,49.05,48.94,49.03,7400.0,37.5137,37.598,37.5137,37.5827,7400.0
2016-03-11 12:00:00,49.02,49.04,49.0,49.02,3800.0,37.575,37.5903,37.5597,37.575,3800.0
2016-03-11 12:30:00,49.05,49.05,48.96,49.01,11737.0,37.598,37.598,37.529,37.5673,11737.0
2016-03-11 13:00:00,49.0,49.0,48.91,48.98,5405.0,37.5597,37.5597,37.4907,37.5443,5405.0
2016-03-11 13:30:00,48.98,49.04,48.95,49.01,1761.0,37.5443,37.5903,37.5213,37.5673,1761.0
2016-03-11 14:00:00,49.03,49.05,48.97,49.03,6583.0,37.5827,37.598,37.5367,37.5827,6583.0
2016-03-11 14:30:00,49.02,49.03,48.96,49.01,14003.0,37.575,37.5827,37.529,37.5673,14003.0
2016-03-11 15:00:00,49.0,49.08,49.0,49.05,10460.0,37.5597,37.621,37.5597,37.598,10460.0
2016-03-11 15:30:00,49.03,49.09,49.02,49.09,42909.0,37.5827,37.6287,37.575,37.6287,42909.0
2016-03-14 09:30:00,49.01,49.02,48.92,48.97,11620.0,37.5673,37.575,37.4983,37.5367,11620.0
2016-03-14 10:00:00,48.79,48.88,48.79,48.83,118057.0,37.3987,37.4677,37.3987,37.4294,118057.0
2016-03-14 10:30:00,48.86,48.96,48.85,48.87,40874.0,37.4524,37.529,37.4447,37.46,40874.0
2016-03-14 11:00:00,48.94,48.98,48.86,48.97,2139.0,37.5137,37.5443,37.4524,37.5367,2139.0
2016-03-14 11:30:00,48.9,48.97,48.89,48.93,1794.0,37.483,37.5367,37.4753,37.506,1794.0
2016-03-14 12:00:00,48.87,48.99,48.84,48.98,3896.0,37.46,37.552,37.437,37.5443,3896.0
2016-03-14 12:30:00,48.97,48.98,48.97,48.97,204.0,37.5367,37.5443,37.5367,37.5367,204.0
2016-03-14 13:00:00,49.0,49.0,48.91,48.91,10026.0,37.5597,37.5597,37.4907,37.4907,10026.0
2016-03-14 13:30:00,48.99,48.99,48.93,48.93,2447.0,37.552,37.552,37.506,37.506,2447.0
2016-03-14 14:00:00,48.98,48.98,48.89,48.9,5620.0,37.5443,37.5443,37.4753,37.483,5620.0
2016-03-14 14:30:00,48.92,49.02,48.9,48.96,33200.0,37.4983,37.575,37.483,37.529,33200.0
2016-03-14 15:00:00,48.99,49.01,48.94,48.98,6148.0,37.552,37.5673,37.5137,37.5443,6148.0
2016-03-14 15:30:00,48.95,48.98,48.93,48.94,6657.0,37.5213,37.5443,37.506,37.5137,6657.0
2016-03-15 09:30:00,48.24,48.37,48.23,48.28,14293.0,36.9771,37.0768,36.9694,37.0078,14293.0
2016-03-15 10:00:00,48.24,48.28,48.22,48.23,6198.0,36.9771,37.0078,36.9618,36.9694,6198.0
2016-03-15 10:30:00,48.28,48.32,48.18,48.22,40749.0,37.0078,37.0384,36.9311,36.9618,40749.0
2016-03-15 11:00:00,48.22,48.26,48.19,48.26,1730.0,36.9618,36.9924,36.9388,36.9924,1730.0
2016-03-15 11:30:00,48.27,48.29,48.2,48.26,8603.0,37.0001,37.0154,36.9464,36.9924,8603.0
2016-03-15 12:00:00,48.22,48.28,48.2,48.27,29320.0,36.9618,37.0078,36.9464,37.0001,29320.0
2016-03-15 12:30:00,48.23,48.23,48.17,48.17,5411.0,36.9694,36.9694,36.9235,36.9235,5411.0
2016-03-15 13:00:00,48.19,48.26,48.18,48.26,1202.0,36.9388,36.9924,36.9311,36.9924,1202.0
2016-03-15 13:30:00,48.28,48.3,48.28,48.28,1319.0,37.0078,37.0231,37.0078,37.0078,1319.0
2016-03-15 14:00:00,48.3,48.33,48.27,48.31,6952.0,37.0231,37.0461,37.0001,37.0308,6952.0
2016-03-15 14:30:00,48.29,48.31,48.23,48.28,21501.0,37.0154,37.0308,36.9694,37.0078,21501.0
2016-03-15 15:00:00,48.26,48.35,48.23,48.34,9275.0,36.9924,37.0614,36.9694,37.0538,9275.0
2016-03-15 15:30:00,48.34,48.38,48.3,48.33,23858.0,37.0538,37.0844,37.0231,37.0461,23858.0
2016-03-16 09:30:00,48.12,48.17,48.09,48.09,20958.0,36.8851,36.9235,36.8621,36.8621,20958.0
2016-03-16 10:00:00,48.15,48.22,48.11,48.21,29087.0,36.9081,36.9618,36.8775,36.9541,29087.0
2016-03-16 10:30:00,48.2,48.24,48.1,48.18,2581.0,36.9464,36.9771,36.8698,36.9311,2581.0
2016-03-16 11:00:00,48.2,48.28,48.15,48.26,141823.0,36.9464,37.0078,36.9081,36.9924,141823.0
2016-03-16 11:30:00,48.27,48.29,48.24,48.24,39705.0,37.0001,37.0154,36.9771,36.9771,39705.0
2016-03-16 12:00:00,48.28,48.28,48.27,48.28,1185.0,37.0078,37.0078,37.0001,37.0078,1185.0
2016-03-16 12:30:00,48.25,48.26,48.22,48.23,477.0,36.9848,36.9924,36.9618,36.9694,477.0
2016-03-16 13:00:00,48.23,48.25,48.16,48.2,30342.0,36.9694,36.9848,36.9158,36.9464,30342.0
2016-03-16 13:30:00,48.2,48.22,48.09,48.16,46018.0,36.9464,36.9618,36.8621,36.9158,46018.0
2016-03-16 14:00:00,48.19,48.76,48.19,48.75,7523.0,36.9388,37.3757,36.9388,37.368,7523.0
2016-03-16 14:30:00,48.81,48.93,48.73,48.82,8678.0,37.414,37.506,37.3527,37.4217,8678.0
2016-03-16 15:00:00,48.8,48.91,48.75,48.91,29284.0,37.4064,37.4907,37.368,37.4907,29284.0
2016-03-16 15:30:00,48.89,49.02,48.88,49.02,7908.0,37.4753,37.575,37.4677,37.575,7908.0
2016-03-17 09:30:00,49.1,49.26,49.03,49.05,6334.0,37.6363,37.759,37.5827,37.598,6334.0
2016-03-17 10:00:00,49.09,49.19,49.06,49.08,43578.0,37.6287,37.7053,37.6057,37.621,43578.0
2016-03-17 10:30:00,49.1,49.31,49.08,49.31,67709.0,37.6363,37.7973,37.621,37.7973,67709.0
2016-03-17 11:00:00,49.31,49.36,49.27,49.31,16074.0,37.7973,37.8356,37.7666,37.7973,16074.0
2016-03-17 11:30:00,49.36,49.39,49.23,49.33,13488.0,37.8356,37.8586,37.736,37.8126,13488.0
2016-03-17 12:00:00,49.42,49.49,49.39,49.48,9070.0,37.8816,37.9353,37.8586,37.9276,9070.0
2016-03-17 12:30:00,49.52,49.55,49.52,49.55,1504.0,37.9583,37.9813,37.9583,37.9813,1504.0
2016-03-17 13:00:00,49.48,49.52,49.44,49.52,6054.0,37.9276,37.9583,37.8969,37.9583,6054.0
2016-03-17 13:30:00,49.48,49.59,49.47,49.59,2642.0,37.9276,38.0119,37.9199,38.0119,2642.0
2016-03-17 14:00:00,49.59,49.66,49.52,49.6,27307.0,38.0119,38.0656,37.9583,38.0196,27307.0
2016-03-17 14:30:00,49.59,49.62,49.52,49.55,16896.0,38.0119,38.0349,37.9583,37.9813,16896.0
2016-03-17 15:00:00,49.54,49.59,49.52,49.59,11620.0,37.9736,38.0119,37.9583,38.0119,11620.0
2016-03-17 15:30:00,49.6,49.64,49.53,49.56,71272.0,38.0196,38.0502,37.9659,37.9889,71272.0
2016-03-18 09:30:00,49.62,49.64,49.52,49.62,7314.0,38.0349,38.0502,37.9583,38.0349,7314.0
2016-03-18 10:00:00,49.6,49.67,49.54,49.64,2728.0,38.0196,38.0732,37.9736,38.0502,2728.0
2016-03-18 10:30:00,49.61,49.68,49.61,49.65,9040.0,38.0272,38.0809,38.0272,38.0579,9040.0
2016-03-18 11:00:00,49.64,49.65,49.62,49.62,1004.0,38.0502,38.0579,38.0349,38.0349,1004.0
2016-03-18 11:30:00,49.62,49.65,49.54,49.65,7111.0,38.0349,38.0579,37.9736,38.0579,7111.0
2016-03-18 12:00:00,49.61,49.68,49.58,49.68,36412.0,38.0272,38.0809,38.0042,38.0809,36412.0
2016-03-18 12:30:00,49.66,49.67,49.59,49.63,6718.0,38.0656,38.0732,38.0119,38.0426,6718.0
2016-03-18 13:00:00,49.58,49.6,49.46,49.46,11129.0,38.0042,38.0196,37.9123,37.9123,11129.0
2016-03-18 13:30:00,49.46,49.57,49.46,49.56,985.0,37.9123,37.9966,37.9123,37.9889,985.0
2016-03-18 14:00:00,49.55,49.59,49.54,49.54,1897.0,37.9813,38.0119,37.9736,37.9736,1897.0
2016-03-18 14:30:00,49.54,49.56,49.5,49.52,26788.0,37.9736,37.9889,37.9429,37.9583,26788.0
2016-03-18 15:00:00,49.52,49.59,49.52,49.57,2671.0,37.9583,38.0119,37.9583,37.9966,2671.0
2016-03-18 15:30:00,49.56,49.59,49.53,49.54,13908.0,37.9889,38.0119,37.9659,37.9736,13908.0
2016-03-21 09:30:00,49.51,49.62,49.4,49.58,14225.0,37.9506,38.0349,37.8663,38.0042,14225.0
2016-03-21 10:00:00,49.55,49.55,49.4,49.42,13075.0,37.9813,37.9813,37.8663,37.8816,13075.0
2016-03-21 10:30:00,49.37,49.43,49.3,49.34,33469.0,37.8433,37.8893,37.7896,37.8203,33469.0
2016-03-21 11:00:00,49.36,49.51,49.36,49.49,7392.0,37.8356,37.9506,37.8356,37.9353,7392.0
2016-03-21 11:30:00,49.47,49.55,49.47,49.48,7578.0,37.9199,37.9813,37.9199,37.9276,7578.0
2016-03-21 12:00:00,49.47,49.47,49.42,49.44,2212.0,37.9199,37.9199,37.8816,37.8969,2212.0
2016-03-21 12:30:00,49.5,49.5,49.41,49.45,5020.0,37.9429,37.9429,37.8739,37.9046,5020.0
2016-03-21 13:00:00,49.43,49.5,49.43,49.47,594.0,37.8893,37.9429,37.8893,37.9199,594.0
2016-03-21 13:30:00,49.53,49.55,49.5,49.5,2987.0,37.9659,37.9813,37.9429,37.9429,2987.0
2016-03-21 14:00:00,49.51,49.55,49.48,49.55,5745.0,37.9506,37.9813,37.9276,37.9813,5745.0
2016-03-21 14:30:00,49.55,49.56,49.49,49.54,4075.0,37.9813,37.9889,37.9353,37.9736,4075.0
2016-03-21 15:00:00,49.54,49.56,49.48,49.52,7287.0,37.9736,37.9889,37.9276,37.9583,7287.0
2016-03-21 15:30:00,49.5,49.53,49.48,49.49,3214.0,37.9429,37.9659,37.9276,37.9353,3214.0
2016-03-22 09:30:00,49.03,49.24,49.03,49.15,7893.0,37.5827,37.7436,37.5827,37.6746,7893.0
2016-03-22 10:00:00,49.19,49.28,49.18,49.26,7040.0,37.7053,37.7743,37.6976,37.759,7040.0
2016-03-22 10:30:00,49.34,49.39,49.32,49.38,19943.0,37.8203,37.8586,37.805,37.8509,19943.0
2016-03-22 11:00:00,49.36,49.44,49.32,49.36,35534.0,37.8356,37.8969,37.805,37.8356,35534.0
2016-03-22 11:30:00,49.35,49.41,49.27,49.27,11674.0,37.8279,37.8739,37.7666,37.7666,11674.0
2016-03-22 12:00:00,49.36,49.38,49.33,49.33,8000.0,37.8356,37.8509,37.8126,37.8126,8000.0
2016-03-22 12:30:00,49.46,49.5,49.45,49.46,1679.0,37.9123,37.9429,37.9046,37.9123,1679.0
2016-03-22 13:00:00,49.48,49.49,49.45,49.49,1185.0,37.9276,37.9353,37.9046,37.9353,1185.0
2016-03-22 13:30:00,49.49,49.54,49.46,49.46,1611.0,37.9353,37.9736,37.9123,37.9123,1611.0
2016-03-22 14:00:00,49.53,49.53,49.46,49.46,2722.0,37.9659,37.9659,37.9123,37.9123,2722.0
2016-03-22 14:30:00,49.51,49.52,49.45,49.45,8668.0,37.9506,37.9583,37.9046,37.9046,8668.0
2016-03-22 15:00:00,49.46,49.47,49.36,49.39,10789.0,37.9123,37.9199,37.8356,37.8586,10789.0
2016-03-22 15:30:00,49.39,49.43,49.39,49.43,5978.0,37.8586,37.8893,37.8586,37.8893,5978.0
2016-03-23 09:30:00,49.2,49.28,49.02,49.09,11899.0,37.713,37.7743,37.575,37.6287,11899.0
2016-03-23 10:00:00,49.07,49.08,48.98,48.99,7048.0,37.6133,37.621,37.5443,37.552,7048.0
2016-03-23 10:30:00,49.03,49.08,48.9,48.98,28655.0,37.5827,37.621,37.483,37.5443,28655.0
2016-03-23 11:00:00,48.94,48.94,48.88,48.91,6877.0,37.5137,37.5137,37.4677,37.4907,6877.0
2016-03-23 11:30:00,48.88,48.93,48.79,48.79,10305.0,37.4677,37.506,37.3987,37.3987,10305.0
2016-03-23 12:00:00,48.92,48.92,48.88,48.89,3544.0,37.4983,37.4983,37.4677,37.4753,3544.0
2016-03-23 12:30:00,48.95,48.96,48.91,48.91,3600.0,37.5213,37.529,37.4907,37.4907,3600.0
2016-03-23 13:00:00,48.92,48.96,48.89,48.95,2771.0,37.4983,37.529,37.4753,37.5213,2771.0
2016-03-23 13:30:00,48.87,48.94,48.87,48.93,4878.0,37.46,37.5137,37.46,37.506,4878.0
2016-03-23 14:00:00,48.93,49.0,48.92,48.93,18921.0,37.506,37.5597,37.4983,37.506,18921.0
2016-03-23 14:30:00,48.92,48.92,48.76,48.78,15842.0,37.4983,37.4983,37.3757,37.391,15842.0
2016-03-23 15:00:00,48.76,48.83,48.76,48.78,98315.0,37.3757,37.4294,37.3757,37.391,98315.0
2016-03-23 15:30:00,48.8,48.84,48.78,48.79,4436.0,37.4064,37.437,37.391,37.3987,4436.0
2016-03-24 09:30:00,48.35,48.4,48.15,48.27,20329.0,37.0614,37.0998,36.9081,37.0001,20329.0
2016-03-24 10:00:00,48.27,48.37,48.26,48.28,14441.0,37.0001,37.0768,36.9924,37.0078,14441.0
2016-03-24 10:30:00,48.35,48.41,48.35,48.41,50313.0,37.0614,37.1074,37.0614,37.1074,50313.0
2016-03-24 11:00:00,48.45,48.51,48.37,48.37,11729.0,37.1381,37.1841,37.0768,37.0768,11729.0
2016-03-24 11:30:00,48.38,48.42,48.31,48.42,3177.0,37.0844,37.1151,37.0308,37.1151,3177.0
2016-03-24 12:00:00,48.42,48.46,48.28,48.3,8485.0,37.1151,37.1457,37.0078,37.0231,8485.0
2016-03-24 12:30:00,48.35,48.35,48.25,48.31,5110.0,37.0614,37.0614,36.9848,37.0308,5110.0
2016-03-24 13:00:00,48.32,48.37,48.3,48.36,714.0,37.0384,37.0768,37.0231,37.0691,714.0
2016-03-24 13:30:00,48.45,48.46,48.41,48.45,28724.0,37.1381,37.1457,37.1074,37.1381,28724.0
2016-03-24 14:00:00,48.45,48.47,48.4,48.45,20482.0,37.1381,37.1534,37.0998,37.1381,20482.0
2016-03-24 14:30:00,48.44,48.46,48.4,48.46,2160.0,37.1304,37.1457,37.0998,37.1457,2160.0
2016-03-24 15:00:00,48.47,48.53,48.43,48.51,7011.0,37.1534,37.1994,37.1227,37.1841,7011.0
2016-03-24 15:30:00,48.51,48.56,48.48,48.56,9079.0,37.1841,37.2224,37.1611,37.2224,9079.0
2016-03-28 09:30:00,48.87,48.99,48.6,48.74,13297.0,37.46,37.552,37.2531,37.3604,13297.0
2016-03-28 10:00:00,48.76,48.81,48.63,48.81,25564.0,37.3757,37.414,37.2761,37.414,25564.0
2016-03-28 10:30:00,48.75,48.79,48.68,48.73,4859.0,37.368,37.3987,37.3144,37.3527,4859.0
2016-03-28 11:00:00,48.75,48.78,48.7,48.71,144403.0,37.368,37.391,37.3297,37.3374,144403.0
2016-03-28 11:30:00,48.77,48.79,48.69,48.76,24041.0,37.3834,37.3987,37.322,37.3757,24041.0
2016-03-28 12:00:00,48.77,48.78,48.72,48.77,38091.0,37.3834,37.391,37.345,37.3834,38091.0
2016-03-28 12:30:00,48.77,48.84,48.76,48.82,37317.0,37.3834,37.437,37.3757,37.4217,37317.0
2016-03-28 13:00:00,48.82,48.84,48.77,48.82,27890.0,37.4217,37.437,37.3834,37.4217,27890.0
2016-03-28 13:30:00,48.81,48.83,48.81,48.82,30416.0,37.414,37.4294,37.414,37.4217,30416.0
2016-03-28 14:00:00,48.81,48.88,48.78,48.82,13796.0,37.414,37.4677,37.391,37.4217,13796.0
2016-03-28 14:30:00,48.82,48.83,48.74,48.74,21396.0,37.4217,37.4294,37.3604,37.3604,21396.0
2016-03-28 15:00:00,48.79,48.86,48.76,48.82,70721.0,37.3987,37.4524,37.3757,37.4217,70721.0
2016-03-28 15:30:00,48.82,48.85,48.76,48.8,88969.0,37.4217,37.4447,37.3757,37.4064,88969.0
2016-03-29 09:30:00,48.63,48.63,48.47,48.48,8903.0,37.2761,37.2761,37.1534,37.1611,8903.0
2016-03-29 10:00:00,48.54,48.67,48.54,48.65,4638.0,37.2071,37.3067,37.2071,37.2914,4638.0
2016-03-29 10:30:00,48.66,48.68,48.63,48.68,40248.0,37.299,37.3144,37.2761,37.3144,40248.0
2016-03-29 11:00:00,48.69,48.7,48.63,48.65,2885.0,37.322,37.3297,37.2761,37.2914,2885.0
2016-03-29 11:30:00,48.64,48.76,48.63,48.71,3634.0,37.2837,37.3757,37.2761,37.3374,3634.0
2016-03-29 12:00:00,48.7,48.75,48.7,48.72,1817.0,37.3297,37.368,37.3297,37.345,1817.0
2016-03-29 12:30:00,49.06,49.16,49.04,49.04,1775.0,37.6057,37.6823,37.5903,37.5903,1775.0
2016-03-29 13:00:00,49.05,49.12,49.01,49.12,3831.0,37.598,37.6516,37.5673,37.6516,3831.0
2016-03-29 13:30:00,49.08,49.08,49.05,49.05,596.0,37.621,37.621,37.598,37.598,596.0
2016-03-29 14:00:00,49.15,49.28,49.15,49.19,1920.0,37.6746,37.7743,37.6746,37.7053,1920.0
2016-03-29 14:30:00,49.31,49.36,49.26,49.28,18317.0,37.7973,37.8356,37.759,37.7743,18317.0
2016-03-29 15:00:00,49.27,49.36,49.27,49.32,19775.0,37.7666,37.8356,37.7666,37.805,19775.0
2016-03-29 15:30:00,49.35,49.37,49.32,49.34,10096.0,37.8279,37.8433,37.805,37.8203,10096.0
2016-03-30 09:30:00,49.78,49.99,49.74,49.98,27537.0,38.1576,38.3185,38.1269,38.3109,27537.0
2016-03-30 10:00:00,50.01,50.05,49.93,50.05,31267.0,38.3339,38.3645,38.2725,38.3645,31267.0
2016-03-30 10:30:00,50.05,50.1,49.99,50.07,10526.0,38.3645,38.4028,38.3185,38.3798,10526.0
2016-03-30 11:00:00,50.06,50.06,49.9,49.9,29596.0,38.3722,38.3722,38.2495,38.2495,29596.0
2016-03-30 11:30:00,49.9,49.94,49.79,49.84,27686.0,38.2495,38.2802,38.1652,38.2035,27686.0
2016-03-30 12:00:00,49.84,49.89,49.79,49.81,10023.0,38.2035,38.2419,38.1652,38.1805,10023.0
2016-03-30 12:30:00,49.79,49.87,49.76,49.76,1468.0,38.1652,38.2265,38.1422,38.1422,1468.0
2016-03-30 13:00:00,49.82,49.82,49.76,49.76,7703.0,38.1882,38.1882,38.1422,38.1422,7703.0
2016-03-30 13:30:00,49.76,49.83,49.72,49.8,22731.0,38.1422,38.1959,38.1116,38.1729,22731.0
2016-03-30 14:00:00,49.85,49.89,49.78,49.78,3299.0,38.2112,38.2419,38.1576,38.1576,3299.0
2016-03-30 14:30:00,49.9,49.91,49.83,49.87,5343.0,38.2495,38.2572,38.1959,38.2265,5343.0
2016-03-30 15:00:00,49.87,49.94,49.8,49.88,54881.0,38.2265,38.2802,38.1729,38.2342,54881.0
2016-03-30 15:30:00,49.92,49.93,49.78,49.78,22232.0,38.2649,38.2725,38.1576,38.1576,22232.0
2016-03-31 09:30:00,49.75,49.78,49.7,49.78,7160.0,38.1346,38.1576,38.0962,38.1576,7160.0
2016-03-31 10:00:00,49.75,49.8,49.71,49.73,2774.0,38.1346,38.1729,38.1039,38.1192,2774.0
2016-03-31 10:30:00,49.68,49.68,49.65,49.66,2531.0,38.0809,38.0809,38.0579,38.0656,2531.0
2016-03-31 11:00:00,49.7,49.73,49.66,49.73,5442.0,38.0962,38.1192,38.0656,38.1192,5442.0
2016-03-31 11:30:00,49.74,49.78,49.63,49.73,61231.0,38.1269,38.1576,38.0426,38.1192,61231.0
2016-03-31 12:00:00,49.71,49.77,49.66,49.76,1124.0,38.1039,38.1499,38.0656,38.1422,1124.0
2016-03-31 12:30:00,49.66,49.75,49.66,49.67,5642.0,38.0656,38.1346,38.0656,38.0732,5642.0
2016-03-31 13:00:00,49.66,49.71,49.66,49.69,2583.0,38.0656,38.1039,38.0656,38.0886,2583.0
2016-03-31 13:30:00,49.64,49.65,49.61,49.63,2488.0,38.0502,38.0579,38.0272,38.0426,2488.0
2016-03-31 14:00:00,49.6,49.6,49.55,49.55,3757.0,38.0196,38.0196,37.9813,37.9813,3757.0
2016-03-31 14:30:00,49.47,49.53,49.45,49.52,6522.0,37.9199,37.9659,37.9046,37.9583,6522.0
2016-03-31 15:00:00,49.54,49.54,49.5,49.52,4738.0,37.9736,37.9736,37.9429,37.9583,4738.0
2016-03-31 15:30:00,49.55,49.58,49.39,49.48,46117.0,37.9813,38.0042,37.8586,37.9276,46117.0
2016-04-01 09:30:00,48.53,48.57,48.45,48.56,76077.0,37.1994,37.2301,37.1381,37.2224,76077.0
2016-04-01 10:00:00,48.56,48.66,48.54,48.66,5466.0,37.2224,37.299,37.2071,37.299,5466.0
2016-04-01 10:30:00,48.64,48.79,48.64,48.73,4201.0,37.2837,37.3987,37.2837,37.3527,4201.0
2016-04-01 11:00:00,48.78,48.81,48.75,48.81,9732.0,37.391,37.414,37.368,37.414,9732.0
2016-04-01 11:30:00,48.81,48.87,48.78,48.82,1636.0,37.414,37.46,37.391,37.4217,1636.0
2016-04-01 12:00:00,48.82,48.82,48.82,48.82,0.0,37.4217,37.4217,37.4217,37.4217,0.0
2016-04-01 12:30:00,48.85,48.86,48.83,48.86,27519.0,37.4447,37.4524,37.4294,37.4524,27519.0
2016-04-01 13:00:00,48.9,48.93,48.89,48.93,772.0,37.483,37.506,37.4753,37.506,772.0
2016-04-01 13:30:00,48.94,48.94,48.91,48.94,1911.0,37.5137,37.5137,37.4907,37.5137,1911.0
2016-04-01 14:00:00,48.92,49.02,48.92,48.97,7494.0,37.4983,37.575,37.4983,37.5367,7494.0
2016-04-01 14:30:00,48.97,48.99,48.94,48.95,21043.0,37.5367,37.552,37.5137,37.5213,21043.0
2016-04-01 15:00:00,48.96,48.99,48.93,48.96,16047.0,37.529,37.552,37.506,37.529,16047.0
2016-04-01 15:30:00,48.95,49.07,48.94,49.0,22517.0,37.5213,37.6133,37.5137,37.5597,22517.0
2016-04-04 09:30:00,49.18,49.18,49.04,49.11,20191.0,37.6976,37.6976,37.5903,37.644,20191.0
2016-04-04 10:00:00,49.12,49.15,49.06,49.1,4122.0,37.6516,37.6746,37.6057,37.6363,4122.0
2016-04-04 10:30:00,49.08,49.09,48.91,48.93,102442.0,37.621,37.6287,37.4907,37.506,102442.0
2016-04-04 11:00:00,48.96,48.99,48.93,48.98,63541.0,37.529,37.552,37.506,37.5443,63541.0
2016-04-04 11:30:00,48.96,49.01,48.95,48.97,5670.0,37.529,37.5673,37.5213,37.5367,5670.0
2016-04-04 12:00:00,48.99,49.08,48.97,49.03,6880.0,37.552,37.621,37.5367,37.5827,6880.0
2016-04-04 12:30:00,49.04,49.06,48.98,49.04,4228.0,37.5903,37.6057,37.5443,37.5903,4228.0
2016-04-04 13:00:00,49.0,49.02,48.96,49.0,10025.0,37.5597,37.575,37.529,37.5597,10025.0
2016-04-04 13:30:00,49.0,49.0,48.92,48.95,10580.0,37.5597,37.5597,37.4983,37.5213,10580.0
2016-04-04 14:00:00,48.91,48.91,48.82,48.85,6208.0,37.4907,37.4907,37.4217,37.4447,6208.0
2016-04-04 14:30:00,48.86,48.88,48.8,48.86,17806.0,37.4524,37.4677,37.4064,37.4524,17806.0
2016-04-04 15:00:00,48.85,48.88,48.8,48.83,6873.0,37.4447,37.4677,37.4064,37.4294,6873.0
2016-04-04 15:30:00,48.79,48.86,48.79,48.85,8696.0,37.3987,37.4524,37.3987,37.4447,8696.0
2016-04-05 09:30:00,48.1,48.1,47.86,47.89,48440.0,36.8698,36.8698,36.6858,36.7088,48440.0
2016-04-05 10:00:00,47.95,48.08,47.88,48.08,2885.0,36.7548,36.8545,36.7012,36.8545,2885.0
2016-04-05 10:30:00,48.08,48.08,47.95,47.95,8688.0,36.8545,36.8545,36.7548,36.7548,8688.0
2016-04-05 11:00:00,48.0,48.07,47.95,48.06,2360.0,36.7931,36.8468,36.7548,36.8391,2360.0
2016-04-05 11:30:00,48.05,48.06,48.01,48.02,4544.0,36.8315,36.8391,36.8008,36.8085,4544.0
2016-04-05 12:00:00,48.01,48.05,47.91,47.93,40958.0,36.8008,36.8315,36.7242,36.7395,40958.0
2016-04-05 12:30:00,47.94,47.97,47.9,47.91,12304.0,36.7472,36.7701,36.7165,36.7242,12304.0
2016-04-05 13:00:00,47.92,47.98,47.9,47.95,6255.0,36.7318,36.7778,36.7165,36.7548,6255.0
2016-04-05 13:30:00,48.01,48.01,47.93,48.0,3108.0,36.8008,36.8008,36.7395,36.7931,3108.0
2016-04-05 14:00:00,48.0,48.0,47.96,48.0,3283.0,36.7931,36.7931,36.7625,36.7931,3283.0
2016-04-05 14:30:00,48.02,48.09,47.99,48.04,63495.0,36.8085,36.8621,36.7855,36.8238,63495.0
2016-04-05 15:00:00,48.06,48.07,47.95,47.97,8806.0,36.8391,36.8468,36.7548,36.7701,8806.0
2016-04-05 15:30:00,47.98,48.0,47.86,47.9,11748.0,36.7778,36.7931,36.6858,36.7165,11748.0
2016-04-06 09:30:00,48.08,48.16,48.0,48.0,5875.0,36.8545,36.9158,36.7931,36.7931,5875.0
2016-04-06 10:00:00,48.06,48.1,47.99,48.0,4211.0,36.8391,36.8698,36.7855,36.7931,4211.0
2016-04-06 10:30:00,48.03,48.17,48.01,48.17,27947.0,36.8161,36.9235,36.8008,36.9235,27947.0
2016-04-06 11:00:00,48.16,48.32,48.16,48.32,64300.0,36.9158,37.0384,36.9158,37.0384,64300.0
2016-04-06 11:30:00,48.35,48.45,48.28,48.45,10092.0,37.0614,37.1381,37.0078,37.1381,10092.0
2016-04-06 12:00:00,48.49,48.49,48.4,48.45,43957.0,37.1687,37.1687,37.0998,37.1381,43957.0
2016-04-06 12:30:00,48.45,48.46,48.41,48.41,4997.0,37.1381,37.1457,37.1074,37.1074,4997.0
2016-04-06 13:00:00,48.42,48.46,48.39,48.46,1789.0,37.1151,37.1457,37.0921,37.1457,1789.0
2016-04-06 13:30:00,48.43,48.47,48.41,48.47,5029.0,37.1227,37.1534,37.1074,37.1534,5029.0
2016-04-06 14:00:00,48.44,48.44,48.32,48.4,9166.0,37.1304,37.1304,37.0384,37.0998,9166.0
2016-04-06 14:30:00,48.33,48.36,48.32,48.34,3040.0,37.0461,37.0691,37.0384,37.0538,3040.0
2016-04-06 15:00:00,48.47,48.5,48.42,48.49,3470.0,37.1534,37.1764,37.1151,37.1687,3470.0
2016-04-06 15:30:00,48.48,48.62,48.48,48.59,7762.0,37.1611,37.2684,37.1611,37.2454,7762.0
2016-04-07 09:30:00,48.28,48.31,48.11,48.31,14514.0,37.0078,37.0308,36.8775,37.0308,14514.0
2016-04-07 10:00:00,48.31,48.32,48.16,48.18,2157.0,37.0308,37.0384,36.9158,36.9311,2157.0
2016-04-07 10:30:00,48.13,48.17,48.12,48.17,101455.0,36.8928,36.9235,36.8851,36.9235,101455.0
2016-04-07 11:00:00,48.16,48.16,48.01,48.05,10564.0,36.9158,36.9158,36.8008,36.8315,10564.0
2016-04-07 11:30:00,48.08,48.19,48.07,48.16,9807.0,36.8545,36.9388,36.8468,36.9158,9807.0
2016-04-07 12:00:00,48.1,48.14,48.01,48.01,12795.0,36.8698,36.9005,36.8008,36.8008,12795.0
2016-04-07 12:30:00,48.02,48.07,48.02,48.05,1271.0,36.8085,36.8468,36.8085,36.8315,1271.0
2016-04-07 13:00:00,48.06,48.14,48.06,48.13,6906.0,36.8391,36.9005,36.8391,36.8928,6906.0
2016-04-07 13:30:00,48.1,48.1,47.9,47.9,3238.0,36.8698,36.8698,36.7165,36.7165,3238.0
2016-04-07 14:00:00,47.93,47.94,47.8,47.86,25111.0,36.7395,36.7472,36.6398,36.6858,25111.0
2016-04-07 14:30:00,47.86,47.9,47.77,47.84,57776.0,36.6858,36.7165,36.6168,36.6705,57776.0
2016-04-07 15:00:00,47.82,47.89,47.82,47.85,1098.0,36.6552,36.7088,36.6552,36.6782,1098.0
2016-04-07 15:30:00,47.9,47.94,47.87,47.9,14364.0,36.7165,36.7472,36.6935,36.7165,14364.0
2016-04-08 09:30:00,48.75,48.9,48.75,48.86,5830.0,37.368,37.483,37.368,37.4524,5830.0
2016-04-08 10:00:00,48.89,48.92,48.88,48.91,1942.0,37.4753,37.4983,37.4677,37.4907,1942.0
2016-04-08 10:30:00,48.91,48.97,48.9,48.92,96965.0,37.4907,37.5367,37.483,37.4983,96965.0
2016-04-08 11:00:00,48.92,48.96,48.88,48.96,6266.0,37.4983,37.529,37.4677,37.529,6266.0
2016-04-08 11:30:00,48.94,48.94,48.78,48.84,3724.0,37.5137,37.5137,37.391,37.437,3724.0
2016-04-08 12:00:00,48.85,48.86,48.8,48.81,6545.0,37.4447,37.4524,37.4064,37.414,6545.0
2016-04-08 12:30:00,48.81,48.89,48.81,48.89,22725.0,37.414,37.4753,37.414,37.4753,22725.0
2016-04-08 13:00:00,48.85,48.85,48.79,48.8,703.0,37.4447,37.4447,37.3987,37.4064,703.0
2016-04-08 13:30:00,48.75,48.86,48.75,48.86,2216.0,37.368,37.4524,37.368,37.4524,2216.0
2016-04-08 14:00:00,48.86,48.89,48.83,48.84,763.0,37.4524,37.4753,37.4294,37.437,763.0
2016-04-08 14:30:00,48.82,48.87,48.75,48.78,6676.0,37.4217,37.46,37.368,37.391,6676.0
2016-04-08 15:00:00,48.77,48.8,48.72,48.73,3585.0,37.3834,37.4064,37.345,37.3527,3585.0
2016-04-08 15:30:00,48.72,48.79,48.72,48.78,4271.0,37.345,37.3987,37.345,37.391,4271.0
2016-04-11 09:30:00,49.24,49.41,49.17,49.41,9545.0,37.7436,37.8739,37.69,37.8739,9545.0
2016-04-11 10:00:00,49.39,49.41,49.31,49.37,4512.0,37.8586,37.8739,37.7973,37.8433,4512.0
2016-04-11 10:30:00,49.31,49.39,49.2,49.23,285481.0,37.7973,37.8586,37.713,37.736,285481.0
2016-04-11 11:00:00,49.2,49.29,49.15,49.29,37000.0,37.713,37.782,37.6746,37.782,37000.0
2016-04-11 11:30:00,49.28,49.28,49.15,49.21,13028.0,37.7743,37.7743,37.6746,37.7206,13028.0
2016-04-11 12:00:00,49.22,49.28,49.16,49.28,10816.0,37.7283,37.7743,37.6823,37.7743,10816.0
2016-04-11 12:30:00,49.24,49.27,49.23,49.26,6900.0,37.7436,37.7666,37.736,37.759,6900.0
2016-04-11 13:00:00,49.24,49.31,49.22,49.25,4353.0,37.7436,37.7973,37.7283,37.7513,4353.0
2016-04-11 13:30:00,49.21,49.26,49.17,49.2,12736.0,37.7206,37.759,37.69,37.713,12736.0
2016-04-11 14:00:00,49.21,49.25,49.17,49.25,2678.0,37.7206,37.7513,37.69,37.7513,2678.0
2016-04-11 14:30:00,49.25,49.28,49.21,49.27,4555.0,37.7513,37.7743,37.7206,37.7666,4555.0
2016-04-11 15:00:00,49.22,49.23,49.14,49.14,6064.0,37.7283,37.736,37.667,37.667,6064.0
2016-04-11 15:30:00,49.15,49.15,48.99,48.99,9826.0,37.6746,37.6746,37.552,37.552,9826.0
2016-04-12 09:30:00,49.35,49.39,49.32,49.34,5985.0,37.8279,37.8586,37.805,37.8203,5985.0
2016-04-12 10:00:00,49.34,49.35,49.1,49.11,3051.0,37.8203,37.8279,37.6363,37.644,3051.0
2016-04-12 10:30:00,49.2,49.4,49.2,49.37,4520.0,37.713,37.8663,37.713,37.8433,4520.0
2016-04-12 11:00:00,49.34,49.63,49.34,49.63,8687.0,37.8203,38.0426,37.8203,38.0426,8687.0
2016-04-12 11:30:00,49.63,49.65,49.58,49.59,15494.0,38.0426,38.0579,38.0042,38.0119,15494.0
2016-04-12 12:00:00,49.61,49.61,49.53,49.56,7779.0,38.0272,38.0272,37.9659,37.9889,7779.0
2016-04-12 12:30:00,49.56,49.64,49.56,49.63,2453.0,37.9889,38.0502,37.9889,38.0426,2453.0
2016-04-12 13:00:00,49.66,49.66,49.59,49.59,680.0,38.0656,38.0656,38.0119,38.0119,680.0
2016-04-12 13:30:00,49.66,49.7,49.64,49.7,2278.0,38.0656,38.0962,38.0502,38.0962,2278.0
2016-04-12 14:00:00,49.69,49.76,49.67,49.72,2966.0,38.0886,38.1422,38.0732,38.1116,2966.0
2016-04-12 14:30:00,49.73,49.8,49.73,49.8,3459.0,38.1192,38.1729,38.1192,38.1729,3459.0
2016-04-12 15:00:00,49.8,49.83,49.77,49.77,4196.0,38.1729,38.1959,38.1499,38.1499,4196.0
2016-04-12 15:30:00,49.75,49.76,49.68,49.7,14032.0,38.1346,38.1422,38.0809,38.0962,14032.0
2016-04-13 09:30:00,50.39,50.46,50.27,50.38,31110.0,38.6251,38.6788,38.5332,38.6175,31110.0
2016-04-13 10:00:00,50.38,50.43,50.28,50.36,19097.0,38.6175,38.6558,38.5408,38.6021,19097.0
2016-04-13 10:30:00,50.41,50.45,50.25,50.3,20096.0,38.6405,38.6711,38.5178,38.5561,20096.0
2016-04-13 11:00:00,50.33,50.41,50.31,50.41,17001.0,38.5791,38.6405,38.5638,38.6405,17001.0
2016-04-13 11:30:00,50.4,50.46,50.37,50.45,22545.0,38.6328,38.6788,38.6098,38.6711,22545.0
2016-04-13 12:00:00,50.43,50.45,50.31,50.39,16173.0,38.6558,38.6711,38.5638,38.6251,16173.0
2016-04-13 12:30:00,50.39,50.42,50.35,50.42,17622.0,38.6251,38.6481,38.5945,38.6481,17622.0
2016-04-13 13:00:00,50.42,50.42,50.35,50.4,15524.0,38.6481,38.6481,38.5945,38.6328,15524.0
2016-04-13 13:30:00,50.4,50.48,50.38,50.48,10451.0,38.6328,38.6941,38.6175,38.6941,10451.0
2016-04-13 14:00:00,50.47,50.5,50.41,50.46,8860.0,38.6865,38.7095,38.6405,38.6788,8860.0
2016-04-13 14:30:00,50.46,50.49,50.43,50.48,16550.0,38.6788,38.7018,38.6558,38.6941,16550.0
2016-04-13 15:00:00,50.48,50.5,50.44,50.5,12228.0,38.6941,38.7095,38.6635,38.7095,12228.0
2016-04-13 15:30:00,50.5,50.52,50.46,50.46,25811.0,38.7095,38.7248,38.6788,38.6788,25811.0
2016-04-14 09:30:00,50.49,50.56,50.45,50.45,6251.0,38.7018,38.7554,38.6711,38.6711,6251.0
2016-04-14 10:00:00,50.46,50.5,50.41,50.49,5333.0,38.6788,38.7095,38.6405,38.7018,5333.0
2016-04-14 10:30:00,50.5,50.51,50.45,50.45,4333.0,38.7095,38.7171,38.6711,38.6711,4333.0
2016-04-14 11:00:00,50.5,50.5,50.47,50.5,677.0,38.7095,38.7095,38.6865,38.7095,677.0
2016-04-14 11:30:00,50.46,50.56,50.46,50.55,1227.0,38.6788,38.7554,38.6788,38.7478,1227.0
2016-04-14 12:00:00,50.55,50.55,50.54,50.55,660.0,38.7478,38.7478,38.7401,38.7478,660.0
2016-04-14 12:30:00,50.55,50.59,50.52,50.54,49148.0,38.7478,38.7784,38.7248,38.7401,49148.0
2016-04-14 13:00:00,50.55,50.58,50.53,50.57,1452.0,38.7478,38.7708,38.7324,38.7631,1452.0
2016-04-14 13:30:00,50.55,50.56,50.49,50.55,2247.0,38.7478,38.7554,38.7018,38.7478,2247.0
2016-04-14 14:00:00,50.49,50.56,50.49,50.54,5029.0,38.7018,38.7554,38.7018,38.7401,5029.0
2016-04-14 14:30:00,50.56,50.56,50.48,50.5,7925.0,38.7554,38.7554,38.6941,38.7095,7925.0
2016-04-14 15:00:00,50.47,50.52,50.44,50.5,7378.0,38.6865,38.7248,38.6635,38.7095,7378.0
2016-04-14 15:30:00,50.49,50.5,50.44,50.44,18545.0,38.7018,38.7095,38.6635,38.6635,18545.0
2016-04-15 09:30:00,50.45,50.48,50.35,50.35,8887.0,38.6711,38.6941,38.5945,38.5945,8887.0
2016-04-15 10:00:00,50.43,50.43,50.33,50.38,13303.0,38.6558,38.6558,38.5791,38.6175,13303.0
2016-04-15 10:30:00,50.38,50.45,50.37,50.38,5497.0,38.6175,38.6711,38.6098,38.6175,5497.0
2016-04-15 11:00:00,50.45,50.45,50.37,50.41,3893.0,38.6711,38.6711,38.6098,38.6405,3893.0
2016-04-15 11:30:00,50.42,50.43,50.37,50.43,773.0,38.6481,38.6558,38.6098,38.6558,773.0
2016-04-15 12:00:00,50.45,50.46,50.4,50.46,5096.0,38.6711,38.6788,38.6328,38.6788,5096.0
2016-04-15 12:30:00,50.45,50.49,50.44,50.46,26555.0,38.6711,38.7018,38.6635,38.6788,26555.0
2016-04-15 13:00:00,50.48,50.48,50.39,50.41,51744.0,38.6941,38.6941,38.6251,38.6405,51744.0
2016-04-15 13:30:00,50.36,50.42,50.33,50.35,6479.0,38.6021,38.6481,38.5791,38.5945,6479.0
2016-04-15 14:00:00,50.36,50.38,50.34,50.38,1610.0,38.6021,38.6175,38.5868,38.6175,1610.0
2016-04-15 14:30:00,50.35,50.39,50.33,50.38,5549.0,38.5945,38.6251,38.5791,38.6175,5549.0
2016-04-15 15:00:00,50.37,50.41,50.36,50.39,8376.0,38.6098,38.6405,38.6021,38.6251,8376.0
2016-04-15 15:30:00,50.37,50.4,50.31,50.31,17561.0,38.6098,38.6328,38.5638,38.5638,17561.0
2016-04-18 09:30:00,50.24,50.4,50.24,50.4,5388.0,38.5102,38.6328,38.5102,38.6328,5388.0
2016-04-18 10:00:00,50.42,50.53,50.42,50.53,1996.0,38.6481,38.7324,38.6481,38.7324,1996.0
2016-04-18 10:30:00,50.6,50.68,50.59,50.68,46199.0,38.7861,38.8474,38.7784,38.8474,46199.0
2016-04-18 11:00:00,50.66,50.71,50.61,50.65,12531.0,38.8321,38.8704,38.7938,38.8244,12531.0
2016-04-18 11:30:00,50.7,50.7,50.65,50.65,510.0,38.8628,38.8628,38.8244,38.8244,510.0
2016-04-18 12:00:00,50.68,50.74,50.64,50.74,1686.0,38.8474,38.8934,38.8168,38.8934,1686.0
2016-04-18 12:30:00,50.75,50.77,50.71,50.74,40279.0,38.9011,38.9164,38.8704,38.8934,40279.0
2016-04-18 13:00:00,50.76,50.76,50.67,50.71,947.0,38.9087,38.9087,38.8398,38.8704,947.0
2016-04-18 13:30:00,50.7,50.76,50.67,50.76,3785.0,38.8628,38.9087,38.8398,38.9087,3785.0
2016-04-18 14:00:00,50.72,50.76,50.72,50.75,3007.0,38.8781,38.9087,38.8781,38.9011,3007.0
2016-04-18 14:30:00,50.75,50.78,50.68,50.78,5979.0,38.9011,38.9241,38.8474,38.9241,5979.0
2016-04-18 15:00:00,50.74,50.75,50.68,50.71,5452.0,38.8934,38.9011,38.8474,38.8704,5452.0
2016-04-18 15:30:00,50.71,50.74,50.67,50.72,26941.0,38.8704,38.8934,38.8398,38.8781,26941.0
2016-04-19 09:30:00,51.45,51.56,51.37,51.56,8089.0,39.4376,39.522,39.3763,39.522,8089.0
2016-04-19 10:00:00,51.6,51.62,51.52,51.53,12099.0,39.5526,39.568,39.4913,39.499,12099.0
2016-04-19 10:30:00,51.54,51.55,51.47,51.5,78698.0,39.5066,39.5143,39.453,39.476,78698.0
2016-04-19 11:00:00,51.56,51.61,51.5,51.55,3721.0,39.522,39.5603,39.476,39.5143,3721.0
2016-04-19 11:30:00,51.59,51.6,51.55,51.55,732.0,39.545,39.5526,39.5143,39.5143,732.0
2016-04-19 12:00:00,51.49,51.49,51.33,51.4,8978.0,39.4683,39.4683,39.3457,39.3993,8978.0
2016-04-19 12:30:00,51.37,51.39,51.3,51.35,5570.0,39.3763,39.3917,39.3227,39.361,5570.0
2016-04-19 13:00:00,51.39,51.48,51.39,51.47,158197.0,39.3917,39.4606,39.3917,39.453,158197.0
2016-04-19 13:30:00,51.46,51.5,51.41,51.49,37441.0,39.4453,39.476,39.407,39.4683,37441.0
2016-04-19 14:00:00,51.49,51.54,51.49,51.51,1537.0,39.4683,39.5066,39.4683,39.4836,1537.0
2016-04-19 14:30:00,51.5,51.53,51.48,51.53,3236.0,39.476,39.499,39.4606,39.499,3236.0
2016-04-19 15:00:00,51.51,51.55,51.5,51.51,1380.0,39.4836,39.5143,39.476,39.4836,1380.0
2016-04-19 15:30:00,51.55,51.59,51.53,51.54,7318.0,39.5143,39.545,39.499,39.5066,7318.0
2016-04-20 09:30:00,51.47,51.48,51.4,51.47,11630.0,39.453,39.4606,39.3993,39.453,11630.0
2016-04-20 10:00:00,51.48,51.48,51.33,51.36,8720.0,39.4606,39.4606,39.3457,39.3687,8720.0
2016-04-20 10:30:00,51.36,51.41,51.36,51.39,13901.0,39.3687,39.407,39.3687,39.3917,13901.0
2016-04-20 11:00:00,51.47,51.57,51.47,51.57,4373.0,39.453,39.5296,39.453,39.5296,4373.0
2016-04-20 11:30:00,51.57,51.6,51.56,51.6,294.0,39.5296,39.5526,39.522,39.5526,294.0
2016-04-20 12:00:00,51.63,51.63,51.57,51.57,776.0,39.5756,39.5756,39.5296,39.5296,776.0
2016-04-20 12:30:00,51.63,51.64,51.62,51.62,3728.0,39.5756,39.5833,39.568,39.568,3728.0
2016-04-20 13:00:00,51.68,51.68,51.62,51.62,4078.0,39.6139,39.6139,39.568,39.568,4078.0
2016-04-20 13:30:00,51.67,51.72,51.64,51.71,2295.0,39.6063,39.6446,39.5833,39.6369,2295.0
2016-04-20 14:00:00,51.72,51.76,51.7,51.75,2963.0,39.6446,39.6753,39.6293,39.6676,2963.0
2016-04-20 14:30:00,51.74,51.74,51.69,51.72,6961.0,39.6599,39.6599,39.6216,39.6446,6961.0
2016-04-20 15:00:00,51.7,51.73,51.61,51.64,5619.0,39.6293,39.6523,39.5603,39.5833,5619.0
2016-04-20 15:30:00,51.63,51.65,51.51,51.51,15618.0,39.5756,39.591,39.4836,39.4836,15618.0
2016-04-21 09:30:00,51.44,51.44,51.27,51.27,2748.0,39.43,39.43,39.2997,39.2997,2748.0
2016-04-21 10:00:00,51.17,51.3,51.17,51.2,3976.0,39.223,39.3227,39.223,39.246,3976.0
2016-04-21 10:30:00,51.19,51.26,51.17,51.24,41197.0,39.2384,39.292,39.223,39.2767,41197.0
2016-04-21 11:00:00,51.34,51.4,51.3,51.38,47136.0,39.3533,39.3993,39.3227,39.384,47136.0
2016-04-21 11:30:00,51.42,51.42,51.27,51.27,4875.0,39.4147,39.4147,39.2997,39.2997,4875.0
2016-04-21 12:00:00,51.25,51.29,51.22,51.28,4090.0,39.2843,39.315,39.2613,39.3073,4090.0
2016-04-21 12:30:00,51.28,51.32,51.28,51.32,526.0,39.3073,39.338,39.3073,39.338,526.0
2016-04-21 13:00:00,51.32,51.32,51.2,51.29,1467.0,39.338,39.338,39.246,39.315,1467.0
2016-04-21 13:30:00,51.22,51.26,51.12,51.13,9698.0,39.2613,39.292,39.1847,39.1924,9698.0
2016-04-21 14:00:00,51.17,51.2,51.12,51.17,18338.0,39.223,39.246,39.1847,39.223,18338.0
2016-04-21 14:30:00,51.13,51.13,51.08,51.11,3563.0,39.1924,39.1924,39.154,39.177,3563.0
2016-04-21 15:00:00,51.16,51.2,51.06,51.06,3751.0,39.2154,39.246,39.1387,39.1387,3751.0
2016-04-21 15:30:00,51.12,51.15,51.11,51.12,6880.0,39.1847,39.2077,39.177,39.1847,6880.0
2016-04-22 09:30:00,51.15,51.22,51.14,51.22,5212.0,39.2077,39.2613,39.2,39.2613,5212.0
2016-04-22 10:00:00,51.28,51.32,51.27,51.29,1909.0,39.3073,39.338,39.2997,39.315,1909.0
2016-04-22 10:30:00,51.28,51.28,51.05,51.08,20313.0,39.3073,39.3073,39.131,39.154,20313.0
2016-04-22 11:00:00,51.08,51.09,51.02,51.03,3125.0,39.154,39.1617,39.108,39.1157,3125.0
2016-04-22 11:30:00,51.04,51.13,51.03,51.05,6664.0,39.1234,39.1924,39.1157,39.131,6664.0
2016-04-22 12:00:00,51.04,51.07,50.96,50.97,1087.0,39.1234,39.1464,39.0621,39.0697,1087.0
2016-04-22 12:30:00,50.97,51.0,50.96,50.98,2526.0,39.0697,39.0927,39.0621,39.0774,2526.0
2016-04-22 13:00:00,51.01,51.02,50.92,50.98,64022.0,39.1004,39.108,39.0314,39.0774,64022.0
2016-04-22 13:30:00,50.98,51.1,50.98,51.09,5059.0,39.0774,39.1694,39.0774,39.1617,5059.0
2016-04-22 14:00:00,51.08,51.18,51.08,51.18,5843.0,39.154,39.2307,39.154,39.2307,5843.0
2016-04-22 14:30:00,51.19,51.2,51.15,51.18,9690.0,39.2384,39.246,39.2077,39.2307,9690.0
2016-04-22 15:00:00,51.19,51.19,51.14,51.18,3049.0,39.2384,39.2384,39.2,39.2307,3049.0
2016-04-22 15:30:00,51.16,51.16,51.09,51.14,12643.0,39.2154,39.2154,39.1617,39.2,12643.0
2016-04-25 09:30:00,50.81,50.98,50.81,50.91,15616.0,38.9471,39.0774,38.9471,39.0237,15616.0
2016-04-25 10:00:00,50.93,50.93,50.74,50.74,17434.0,39.0391,39.0391,38.8934,38.8934,17434.0
2016-04-25 10:30:00,50.78,50.82,50.75,50.79,13798.0,38.9241,38.9547,38.9011,38.9317,13798.0
2016-04-25 11:00:00,50.79,50.85,50.78,50.84,1884.0,38.9317,38.9777,38.9241,38.9701,1884.0
2016-04-25 11:30:00,50.9,50.9,50.84,50.84,4565.0,39.0161,39.0161,38.9701,38.9701,4565.0
2016-04-25 12:00:00,50.83,50.84,50.79,50.84,4874.0,38.9624,38.9701,38.9317,38.9701,4874.0
2016-04-25 12:30:00,50.85,50.92,50.79,50.9,2220.0,38.9777,39.0314,38.9317,39.0161,2220.0
2016-04-25 13:00:00,50.9,50.93,50.86,50.93,4900.0,39.0161,39.0391,38.9854,39.0391,4900.0
2016-04-25 13:30:00,50.87,50.94,50.87,50.89,6058.0,38.9931,39.0467,38.9931,39.0084,6058.0
2016-04-25 14:00:00,50.89,50.93,50.82,50.82,4155.0,39.0084,39.0391,38.9547,38.9547,4155.0
2016-04-25 14:30:00,50.83,50.86,50.81,50.86,2930.0,38.9624,38.9854,38.9471,38.9854,2930.0
2016-04-25 15:00:00,50.79,50.85,50.79,50.83,7955.0,38.9317,38.9777,38.9317,38.9624,7955.0
2016-04-25 15:30:00,50.8,50.89,50.8,50.89,10234.0,38.9394,39.0084,38.9394,39.0084,10234.0
2016-04-26 09:30:00,51.13,51.13,51.01,51.06,5038.0,39.1924,39.1924,39.1004,39.1387,5038.0
2016-04-26 10:00:00,51.14,51.18,51.0,51.01,3980.0,39.2,39.2307,39.0927,39.1004,3980.0
2016-04-26 10:30:00,51.01,51.02,50.97,51.0,5219.0,39.1004,39.108,39.0697,39.0927,5219.0
2016-04-26 11:00:00,51.01,51.11,50.98,51.11,1261.0,39.1004,39.177,39.0774,39.177,1261.0
2016-04-26 11:30:00,51.11,51.13,51.07,51.1,17744.0,39.177,39.1924,39.1464,39.1694,17744.0
2016-04-26 12:00:00,51.13,51.17,51.1,51.15,2581.0,39.1924,39.223,39.1694,39.2077,2581.0
2016-04-26 12:30:00,51.15,51.16,51.12,51.12,414.0,39.2077,39.2154,39.1847,39.1847,414.0
2016-04-26 13:00:00,51.02,51.05,51.0,51.04,1174.0,39.108,39.131,39.0927,39.1234,1174.0
2016-04-26 13:30:00,51.04,51.09,51.03,51.05,3419.0,39.1234,39.1617,39.1157,39.131,3419.0
2016-04-26 14:00:00,51.06,51.08,51.04,51.04,977.0,39.1387,39.154,39.1234,39.1234,977.0
2016-04-26 14:30:00,51.05,51.08,51.03,51.05,1943.0,39.131,39.154,39.1157,39.131,1943.0
2016-04-26 15:00:00,51.03,51.09,51.03,51.06,3592.0,39.1157,39.1617,39.1157,39.1387,3592.0
2016-04-26 15:30:00,51.08,51.12,51.05,51.12,48456.0,39.154,39.1847,39.131,39.1847,48456.0
2016-04-27 09:30:00,51.01,51.17,51.0,51.17,4616.0,39.1004,39.223,39.0927,39.223,4616.0
2016-04-27 10:00:00,51.16,51.2,51.08,51.08,37403.0,39.2154,39.246,39.154,39.154,37403.0
2016-04-27 10:30:00,51.12,51.12,50.97,51.04,6909.0,39.1847,39.1847,39.0697,39.1234,6909.0
2016-04-27 11:00:00,50.93,51.05,50.91,51.05,4134.0,39.0391,39.131,39.0237,39.131,4134.0
2016-04-27 11:30:00,51.02,51.14,51.01,51.14,3989.0,39.108,39.2,39.1004,39.2,3989.0
2016-04-27 12:00:00,51.04,51.14,51.04,51.1,23248.0,39.1234,39.2,39.1234,39.1694,23248.0
2016-04-27 12:30:00,51.09,51.14,51.09,51.12,1469.0,39.1617,39.2,39.1617,39.1847,1469.0
2016-04-27 13:00:00,51.1,51.12,51.09,51.12,708.0,39.1694,39.1847,39.1617,39.1847,708.0
2016-04-27 13:30:00,51.08,51.18,51.07,51.1,16726.0,39.154,39.2307,39.1464,39.1694,16726.0
2016-04-27 14:00:00,51.1,51.34,50.96,51.23,22847.0,39.1694,39.3533,39.0621,39.269,22847.0
2016-04-27 14:30:00,51.2,51.25,51.19,51.21,2335.0,39.246,39.2843,39.2384,39.2537,2335.0
2016-04-27 15:00:00,51.24,51.31,51.22,51.29,31643.0,39.2767,39.3303,39.2613,39.315,31643.0
2016-04-27 15:30:00,51.29,51.32,51.25,51.27,20051.0,39.315,39.338,39.2843,39.2997,20051.0
2016-04-28 09:30:00,50.83,50.84,50.66,50.84,19449.0,38.9624,38.9701,38.8321,38.9701,19449.0
2016-04-28 10:00:00,50.88,51.01,50.88,50.92,7925.0,39.0007,39.1004,39.0007,39.0314,7925.0
2016-04-28 10:30:00,50.93,51.09,50.93,51.04,1976.0,39.0391,39.1617,39.0391,39.1234,1976.0
2016-04-28 11:00:00,51.05,51.13,51.04,51.12,27828.0,39.131,39.1924,39.1234,39.1847,27828.0
2016-04-28 11:30:00,51.12,51.17,51.04,51.04,3456.0,39.1847,39.223,39.1234,39.1234,3456.0
2016-04-28 12:00:00,51.07,51.07,50.97,50.98,7750.0,39.1464,39.1464,39.0697,39.0774,7750.0
2016-04-28 12:30:00,50.99,51.06,50.98,51.02,2561.0,39.085,39.1387,39.0774,39.108,2561.0
2016-04-28 13:00:00,51.02,51.02,50.94,50.98,9740.0,39.108,39.108,39.0467,39.0774,9740.0
2016-04-28 13:30:00,50.98,51.02,50.98,51.02,1691.0,39.0774,39.108,39.0774,39.108,1691.0
2016-04-28 14:00:00,51.0,51.03,51.0,51.01,1849.0,39.0927,39.1157,39.0927,39.1004,1849.0
2016-04-28 14:30:00,51.02,51.02,50.89,50.92,33803.0,39.108,39.108,39.0084,39.0314,33803.0
2016-04-28 15:00:00,50.88,50.9,50.61,50.61,5384.0,39.0007,39.0161,38.7938,38.7938,5384.0
2016-04-28 15:30:00,50.65,50.69,50.6,50.64,15568.0,38.8244,38.8551,38.7861,38.8168,15568.0
2016-04-29 09:30:00,50.74,50.82,50.67,50.67,13878.0,38.8934,38.9547,38.8398,38.8398,13878.0
2016-04-29 10:00:00,50.48,50.61,50.48,50.61,2847.0,38.6941,38.7938,38.6941,38.7938,2847.0
2016-04-29 10:30:00,50.59,50.65,50.58,50.6,10728.0,38.7784,38.8244,38.7708,38.7861,10728.0
2016-04-29 11:00:00,50.64,50.67,50.55,50.55,4060.0,38.8168,38.8398,38.7478,38.7478,4060.0
2016-04-29 11:30:00,50.56,50.56,50.37,50.46,43995.0,38.7554,38.7554,38.6098,38.6788,43995.0
2016-04-29 12:00:00,50.41,50.47,50.41,50.42,2485.0,38.6405,38.6865,38.6405,38.6481,2485.0
2016-04-29 12:30:00,50.5,50.57,50.48,50.53,5507.0,38.7095,38.7631,38.6941,38.7324,5507.0
2016-04-29 13:00:00,50.46,50.56,50.46,50.54,5782.0,38.6788,38.7554,38.6788,38.7401,5782.0
2016-04-29 13:30:00,50.59,50.59,50.37,50.38,27448.0,38.7784,38.7784,38.6098,38.6175,27448.0
2016-04-29 14:00:00,50.4,50.4,50.33,50.39,8501.0,38.6328,38.6328,38.5791,38.6251,8501.0
2016-04-29 14:30:00,50.38,50.41,50.34,50.38,5562.0,38.6175,38.6405,38.5868,38.6175,5562.0
2016-04-29 15:00:00,50.35,50.51,50.34,50.51,5604.0,38.5945,38.7171,38.5868,38.7171,5604.0
2016-04-29 15:30:00,50.5,50.63,50.42,50.55,12045.0,38.7095,38.8091,38.6481,38.7478,12045.0
2016-05-02 09:30:00,50.83,50.83,50.64,50.66,5729.0,38.9624,38.9624,38.8168,38.8321,5729.0
2016-05-02 10:00:00,50.67,50.76,50.67,50.76,938.0,38.8398,38.9087,38.8398,38.9087,938.0
2016-05-02 10:30:00,50.77,50.77,50.69,50.73,3888.0,38.9164,38.9164,38.8551,38.8858,3888.0
2016-05-02 11:00:00,50.75,50.8,50.74,50.77,7932.0,38.9011,38.9394,38.8934,38.9164,7932.0
2016-05-02 11:30:00,50.79,50.81,50.65,50.65,116094.0,38.9317,38.9471,38.8244,38.8244,116094.0
2016-05-02 12:00:00,50.65,50.71,50.64,50.64,1000.0,38.8244,38.8704,38.8168,38.8168,1000.0
2016-05-02 12:30:00,50.68,50.8,50.63,50.8,48400.0,38.8474,38.9394,38.8091,38.9394,48400.0
2016-05-02 13:00:00,50.77,50.85,50.77,50.85,4454.0,38.9164,38.9777,38.9164,38.9777,4454.0
2016-05-02 13:30:00,50.85,50.85,50.77,50.77,3552.0,38.9777,38.9777,38.9164,38.9164,3552.0
2016-05-02 14:00:00,50.77,50.86,50.77,50.83,2872.0,38.9164,38.9854,38.9164,38.9624,2872.0
2016-05-02 14:30:00,50.85,50.86,50.78,50.81,4580.0,38.9777,38.9854,38.9241,38.9471,4580.0
2016-05-02 15:00:00,50.84,50.88,50.8,50.86,8445.0,38.9701,39.0007,38.9394,38.9854,8445.0
2016-05-02 15:30:00,50.85,50.92,50.82,50.82,6160.0,38.9777,39.0314,38.9547,38.9547,6160.0
2016-05-03 09:30:00,50.31,50.31,50.06,50.1,35194.0,38.5638,38.5638,38.3722,38.4028,35194.0
2016-05-03 10:00:00,50.09,50.09,49.95,49.99,7935.0,38.3952,38.3952,38.2879,38.3185,7935.0
2016-05-03 10:30:00,50.02,50.05,49.89,49.99,4432.0,38.3415,38.3645,38.2419,38.3185,4432.0
2016-05-03 11:00:00,49.96,50.0,49.9,49.9,172751.0,38.2955,38.3262,38.2495,38.2495,172751.0
2016-05-03 11:30:00,49.93,50.04,49.88,49.97,386539.0,38.2725,38.3569,38.2342,38.3032,386539.0
2016-05-03 12:00:00,49.9,49.97,49.89,49.93,2654.0,38.2495,38.3032,38.2419,38.2725,2654.0
2016-05-03 12:30:00,49.98,49.99,49.95,49.99,1700.0,38.3109,38.3185,38.2879,38.3185,1700.0
2016-05-03 13:00:00,50.0,50.09,50.0,50.09,20853.0,38.3262,38.3952,38.3262,38.3952,20853.0
2016-05-03 13:30:00,50.06,50.18,50.04,50.05,5594.0,38.3722,38.4642,38.3569,38.3645,5594.0
2016-05-03 14:00:00,50.01,50.05,49.94,49.94,17606.0,38.3339,38.3645,38.2802,38.2802,17606.0
2016-05-03 14:30:00,49.97,50.06,49.9,49.97,9045.0,38.3032,38.3722,38.2495,38.3032,9045.0
2016-05-03 15:00:00,49.96,49.97,49.89,49.9,3399.0,38.2955,38.3032,38.2419,38.2495,3399.0
2016-05-03 15:30:00,49.93,49.95,49.84,49.91,21145.0,38.2725,38.2879,38.2035,38.2572,21145.0
2016-05-04 09:30:00,49.58,49.61,49.38,49.52,12580.0,38.0042,38.0272,37.8509,37.9583,12580.0
2016-05-04 10:00:00,49.53,49.59,49.52,49.57,27643.0,37.9659,38.0119,37.9583,37.9966,27643.0
2016-05-04 10:30:00,49.53,49.55,49.37,49.37,6852.0,37.9659,37.9813,37.8433,37.8433,6852.0
2016-05-04 11:00:00,49.41,49.41,49.27,49.29,4132.0,37.8739,37.8739,37.7666,37.782,4132.0
2016-05-04 11:30:00,49.29,49.35,49.28,49.33,20340.0,37.782,37.8279,37.7743,37.8126,20340.0
2016-05-04 12:00:00,49.32,49.38,49.32,49.38,1419.0,37.805,37.8509,37.805,37.8509,1419.0
2016-05-04 12:30:00,49.38,49.42,49.28,49.29,3567.0,37.8509,37.8816,37.7743,37.782,3567.0
2016-05-04 13:00:00,49.29,49.3,49.24,49.3,1600.0,37.782,37.7896,37.7436,37.7896,1600.0
2016-05-04 13:30:00,49.27,49.28,49.27,49.28,773.0,37.7666,37.7743,37.7666,37.7743,773.0
2016-05-04 14:00:00,49.26,49.31,49.22,49.31,11057.0,37.759,37.7973,37.7283,37.7973,11057.0
2016-05-04 14:30:00,49.33,49.34,49.25,49.3,3716.0,37.8126,37.8203,37.7513,37.7896,3716.0
2016-05-04 15:00:00,49.28,49.31,49.25,49.27,5269.0,37.7743,37.7973,37.7513,37.7666,5269.0
2016-05-04 15:30:00,49.28,49.35,49.28,49.3,20884.0,37.7743,37.8279,37.7743,37.7896,20884.0
2016-05-05 09:30:00,49.47,49.47,49.35,49.36,8709.0,37.9199,37.9199,37.8279,37.8356,8709.0
2016-05-05 10:00:00,49.31,49.47,49.3,49.38,4478.0,37.7973,37.9199,37.7896,37.8509,4478.0
2016-05-05 10:30:00,49.42,49.42,49.28,49.29,37838.0,37.8816,37.8816,37.7743,37.782,37838.0
2016-05-05 11:00:00,49.3,49.36,49.2,49.3,3128.0,37.7896,37.8356,37.713,37.7896,3128.0
2016-05-05 11:30:00,49.29,49.4,49.29,49.32,4844.0,37.782,37.8663,37.782,37.805,4844.0
2016-05-05 12:00:00,49.33,49.33,49.26,49.3,5709.0,37.8126,37.8126,37.759,37.7896,5709.0
2016-05-05 12:30:00,49.3,49.33,49.29,49.3,593.0,37.7896,37.8126,37.782,37.7896,593.0
2016-05-05 13:00:00,49.15,49.16,49.15,49.16,342.0,37.6746,37.6823,37.6746,37.6823,342.0
2016-05-05 13:30:00,49.16,49.19,49.15,49.19,1201.0,37.6823,37.7053,37.6746,37.7053,1201.0
2016-05-05 14:00:00,49.19,49.2,49.19,49.19,365.0,37.7053,37.713,37.7053,37.7053,365.0
2016-05-05 14:30:00,49.24,49.24,49.21,49.21,2128.0,37.7436,37.7436,37.7206,37.7206,2128.0
2016-05-05 15:00:00,49.19,49.21,49.15,49.2,8045.0,37.7053,37.7206,37.6746,37.713,8045.0
2016-05-05 15:30:00,49.22,49.25,49.18,49.25,10934.0,37.7283,37.7513,37.6976,37.7513,10934.0
2016-05-06 09:30:00,49.05,49.3,49.0,49.22,11130.0,37.598,37.7896,37.5597,37.7283,11130.0
2016-05-06 10:00:00,49.35,49.36,49.24,49.24,13126.0,37.8279,37.8356,37.7436,37.7436,13126.0
2016-05-06 10:30:00,49.27,49.3,49.07,49.08,4425.0,37.7666,37.7896,37.6133,37.621,4425.0
2016-05-06 11:00:00,49.08,49.29,49.08,49.29,537.0,37.621,37.782,37.621,37.782,537.0
2016-05-06 11:30:00,49.29,49.29,49.18,49.18,2591.0,37.782,37.782,37.6976,37.6976,2591.0
2016-05-06 12:00:00,49.19,49.27,49.19,49.2,8269.0,37.7053,37.7666,37.7053,37.713,8269.0
2016-05-06 12:30:00,49.21,49.23,49.15,49.23,98834.0,37.7206,37.736,37.6746,37.736,98834.0
2016-05-06 13:00:00,49.27,49.34,49.26,49.3,1347.0,37.7666,37.8203,37.759,37.7896,1347.0
2016-05-06 13:30:00,49.26,49.31,49.23,49.28,5001.0,37.759,37.7973,37.736,37.7743,5001.0
2016-05-06 14:00:00,49.34,49.38,49.34,49.36,1797.0,37.8203,37.8509,37.8203,37.8356,1797.0
2016-05-06 14:30:00,49.36,49.38,49.32,49.38,7910.0,37.8356,37.8509,37.805,37.8509,7910.0
2016-05-06 15:00:00,49.34,49.41,49.33,49.38,4415.0,37.8203,37.8739,37.8126,37.8509,4415.0
2016-05-06 15:30:00,49.38,49.38,49.3,49.36,9595.0,37.8509,37.8509,37.7896,37.8356,9595.0
2016-05-09 09:30:00,49.42,49.46,49.3,49.3,9845.0,37.8816,37.9123,37.7896,37.7896,9845.0
2016-05-09 10:00:00,49.38,49.39,49.27,49.27,2428.0,37.8509,37.8586,37.7666,37.7666,2428.0
2016-05-09 10:30:00,49.28,49.28,49.16,49.16,3405.0,37.7743,37.7743,37.6823,37.6823,3405.0
2016-05-09 11:00:00,49.2,49.27,49.05,49.09,307596.0,37.713,37.7666,37.598,37.6287,307596.0
2016-05-09 11:30:00,49.16,49.23,49.16,49.2,17652.0,37.6823,37.736,37.6823,37.713,17652.0
2016-05-09 12:00:00,49.18,49.22,49.13,49.21,1062.0,37.6976,37.7283,37.6593,37.7206,1062.0
2016-05-09 12:30:00,49.2,49.2,49.18,49.19,1166.0,37.713,37.713,37.6976,37.7053,1166.0
2016-05-09 13:00:00,49.24,49.24,49.18,49.18,2654.0,37.7436,37.7436,37.6976,37.6976,2654.0
2016-05-09 13:30:00,49.18,49.21,49.13,49.14,2395.0,37.6976,37.7206,37.6593,37.667,2395.0
2016-05-09 14:00:00,49.14,49.19,49.08,49.12,5250.0,37.667,37.7053,37.621,37.6516,5250.0
2016-05-09 14:30:00,49.16,49.26,49.15,49.23,57342.0,37.6823,37.759,37.6746,37.736,57342.0
2016-05-09 15:00:00,49.25,49.25,49.17,49.22,29514.0,37.7513,37.7513,37.69,37.7283,29514.0
2016-05-09 15:30:00,49.21,49.22,49.1,49.13,31194.0,37.7206,37.7283,37.6363,37.6593,31194.0
2016-05-10 09:30:00,49.54,49.72,49.38,49.71,9720.0,37.9736,38.1116,37.8509,38.1039,9720.0
2016-05-10 10:00:00,49.67,49.69,49.58,49.61,4363.0,38.0732,38.0886,38.0042,38.0272,4363.0
2016-05-10 10:30:00,49.62,49.74,49.62,49.7,6427.0,38.0349,38.1269,38.0349,38.0962,6427.0
2016-05-10 11:00:00,49.7,49.73,49.68,49.68,11784.0,38.0962,38.1192,38.0809,38.0809,11784.0
2016-05-10 11:30:00,49.68,49.72,49.66,49.72,10242.0,38.0809,38.1116,38.0656,38.1116,10242.0
2016-05-10 12:00:00,49.72,49.79,49.71,49.79,6539.0,38.1116,38.1652,38.1039,38.1652,6539.0
2016-05-10 12:30:00,49.79,49.79,49.73,49.73,27431.0,38.1652,38.1652,38.1192,38.1192,27431.0
2016-05-10 13:00:00,49.74,49.75,49.69,49.7,7996.0,38.1269,38.1346,38.0886,38.0962,7996.0
2016-05-10 13:30:00,49.7,49.77,49.69,49.77,5544.0,38.0962,38.1499,38.0886,38.1499,5544.0
2016-05-10 14:00:00,49.74,49.76,49.73,49.76,9131.0,38.1269,38.1422,38.1192,38.1422,9131.0
2016-05-10 14:30:00,49.76,49.81,49.74,49.8,6544.0,38.1422,38.1805,38.1269,38.1729,6544.0
2016-05-10 15:00:00,49.79,49.84,49.77,49.79,11104.0,38.1652,38.2035,38.1499,38.1652,11104.0
2016-05-10 15:30:00,49.8,49.85,49.78,49.83,8577.0,38.1729,38.2112,38.1576,38.1959,8577.0
2016-05-11 09:30:00,49.69,49.72,49.62,49.64,9873.0,38.0886,38.1116,38.0349,38.0502,9873.0
2016-05-11 10:00:00,49.61,49.65,49.55,49.62,7205.0,38.0272,38.0579,37.9813,38.0349,7205.0
2016-05-11 10:30:00,49.69,49.83,49.68,49.78,26891.0,38.0886,38.1959,38.0809,38.1576,26891.0
2016-05-11 11:00:00,49.68,49.78,49.68,49.78,3779.0,38.0809,38.1576,38.0809,38.1576,3779.0
2016-05-11 11:30:00,49.81,49.85,49.74,49.82,14383.0,38.1805,38.2112,38.1269,38.1882,14383.0
2016-05-11 12:00:00,49.8,49.83,49.76,49.83,6575.0,38.1729,38.1959,38.1422,38.1959,6575.0
2016-05-11 12:30:00,49.8,49.81,49.76,49.79,867.0,38.1729,38.1805,38.1422,38.1652,867.0
2016-05-11 13:00:00,49.8,49.81,49.7,49.71,15268.0,38.1729,38.1805,38.0962,38.1039,15268.0
2016-05-11 13:30:00,49.73,49.76,49.7,49.75,5165.0,38.1192,38.1422,38.0962,38.1346,5165.0
2016-05-11 14:00:00,49.7,49.7,49.6,49.61,5011.0,38.0962,38.0962,38.0196,38.0272,5011.0
2016-05-11 14:30:00,49.61,49.65,49.58,49.59,23127.0,38.0272,38.0579,38.0042,38.0119,23127.0
2016-05-11 15:00:00,49.58,49.62,49.58,49.6,2706.0,38.0042,38.0349,38.0042,38.0196,2706.0
2016-05-11 15:30:00,49.62,49.64,49.56,49.57,66822.0,38.0349,38.0502,37.9889,37.9966,66822.0
2016-05-12 09:30:00,49.96,49.99,49.76,49.78,9472.0,38.2955,38.3185,38.1422,38.1576,9472.0
2016-05-12 10:00:00,49.7,49.74,49.66,49.66,8903.0,38.0962,38.1269,38.0656,38.0656,8903.0
2016-05-12 10:30:00,49.7,49.7,49.57,49.59,12666.0,38.0962,38.0962,37.9966,38.0119,12666.0
2016-05-12 11:00:00,49.59,49.59,49.35,49.4,24682.0,38.0119,38.0119,37.8279,37.8663,24682.0
2016-05-12 11:30:00,49.42,49.49,49.39,49.4,13147.0,37.8816,37.9353,37.8586,37.8663,13147.0
2016-05-12 12:00:00,49.37,49.43,49.32,49.43,2481.0,37.8433,37.8893,37.805,37.8893,2481.0
2016-05-12 12:30:00,49.44,49.44,49.36,49.38,1548.0,37.8969,37.8969,37.8356,37.8509,1548.0
2016-05-12 13:00:00,49.47,49.52,49.45,49.45,2163.0,37.9199,37.9583,37.9046,37.9046,2163.0
2016-05-12 13:30:00,49.51,49.53,49.45,49.53,4393.0,37.9506,37.9659,37.9046,37.9659,4393.0
2016-05-12 14:00:00,49.57,49.66,49.56,49.66,21346.0,37.9966,38.0656,37.9889,38.0656,21346.0
2016-05-12 14:30:00,49.66,49.71,49.6,49.65,5539.0,38.0656,38.1039,38.0196,38.0579,5539.0
2016-05-12 15:00:00,49.61,49.65,49.6,49.65,6206.0,38.0272,38.0579,38.0196,38.0579,6206.0
2016-05-12 15:30:00,49.62,49.62,49.49,49.49,8076.0,38.0349,38.0349,37.9353,37.9353,8076.0
2016-05-13 09:30:00,49.17,49.33,49.15,49.18,13077.0,37.69,37.8126,37.6746,37.6976,13077.0
2016-05-13 10:00:00,49.15,49.18,49.04,49.16,5300.0,37.6746,37.6976,37.5903,37.6823,5300.0
2016-05-13 10:30:00,49.06,49.11,49.02,49.11,9005.0,37.6057,37.644,37.575,37.644,9005.0
2016-05-13 11:00:00,49.15,49.24,49.1,49.21,20378.0,37.6746,37.7436,37.6363,37.7206,20378.0
2016-05-13 11:30:00,49.21,49.27,49.12,49.16,5683.0,37.7206,37.7666,37.6516,37.6823,5683.0
2016-05-13 12:00:00,49.12,49.15,49.08,49.15,2034.0,37.6516,37.6746,37.621,37.6746,2034.0
2016-05-13 12:30:00,49.16,49.16,49.06,49.08,10272.0,37.6823,37.6823,37.6057,37.621,10272.0
2016-05-13 13:00:00,49.1,49.14,49.03,49.05,18671.0,37.6363,37.667,37.5827,37.598,18671.0
2016-05-13 13:30:00,49.04,49.04,48.92,48.93,12658.0,37.5903,37.5903,37.4983,37.506,12658.0
2016-05-13 14:00:00,48.97,48.99,48.9,48.9,2969.0,37.5367,37.552,37.483,37.483,2969.0
2016-05-13 14:30:00,48.85,48.9,48.8,48.85,20805.0,37.4447,37.483,37.4064,37.4447,20805.0
2016-05-13 15:00:00,48.9,48.97,48.9,48.9,16070.0,37.483,37.5367,37.483,37.483,16070.0
2016-05-13 15:30:00,48.93,48.96,48.89,48.9,57797.0,37.506,37.529,37.4753,37.483,57797.0
2016-05-16 09:30:00,49.05,49.4,49.05,49.31,11645.0,37.598,37.8663,37.598,37.7973,11645.0
2016-05-16 10:00:00,49.36,49.45,49.36,49.45,1597.0,37.8356,37.9046,37.8356,37.9046,1597.0
2016-05-16 10:30:00,49.38,49.43,49.31,49.43,5598.0,37.8509,37.8893,37.7973,37.8893,5598.0
2016-05-16 11:00:00,49.46,49.49,49.4,49.4,8582.0,37.9123,37.9353,37.8663,37.8663,8582.0
2016-05-16 11:30:00,49.39,49.5,49.39,49.5,2765.0,37.8586,37.9429,37.8586,37.9429,2765.0
2016-05-16 12:00:00,49.48,49.48,49.43,49.43,1499.0,37.9276,37.9276,37.8893,37.8893,1499.0
2016-05-16 12:30:00,49.46,49.49,49.41,49.48,2681.0,37.9123,37.9353,37.8739,37.9276,2681.0
2016-05-16 13:00:00,49.49,49.49,49.45,49.47,2974.0,37.9353,37.9353,37.9046,37.9199,2974.0
2016-05-16 13:30:00,49.47,49.47,49.42,49.42,3496.0,37.9199,37.9199,37.8816,37.8816,3496.0
2016-05-16 14:00:00,49.47,49.56,49.43,49.53,71701.0,37.9199,37.9889,37.8893,37.9659,71701.0
2016-05-16 14:30:00,49.51,49.56,49.5,49.5,2234.0,37.9506,37.9889,37.9429,37.9429,2234.0
2016-05-16 15:00:00,49.5,49.56,49.5,49.51,9410.0,37.9429,37.9889,37.9429,37.9506,9410.0
2016-05-16 15:30:00,49.51,49.56,49.46,49.48,22770.0,37.9506,37.9889,37.9123,37.9276,22770.0
2016-05-17 09:30:00,49.49,49.56,49.32,49.41,16237.0,37.9353,37.9889,37.805,37.8739,16237.0
2016-05-17 10:00:00,49.45,49.45,49.34,49.44,9221.0,37.9046,37.9046,37.8203,37.8969,9221.0
2016-05-17 10:30:00,49.4,49.62,49.4,49.59,5525.0,37.8663,38.0349,37.8663,38.0119,5525.0
2016-05-17 11:00:00,49.57,49.58,49.5,49.5,68732.0,37.9966,38.0042,37.9429,37.9429,68732.0
2016-05-17 11:30:00,49.46,49.62,49.46,49.62,2163.0,37.9123,38.0349,37.9123,38.0349,2163.0
2016-05-17 12:00:00,49.56,49.61,49.5,49.53,3165.0,37.9889,38.0272,37.9429,37.9659,3165.0
2016-05-17 12:30:00,49.53,49.53,49.42,49.43,2155.0,37.9659,37.9659,37.8816,37.8893,2155.0
2016-05-17 13:00:00,49.4,49.43,49.4,49.42,1113.0,37.8663,37.8893,37.8663,37.8816,1113.0
2016-05-17 13:30:00,49.43,49.48,49.38,49.38,11473.0,37.8893,37.9276,37.8509,37.8509,11473.0
2016-05-17 14:00:00,49.31,49.33,49.17,49.23,31529.0,37.7973,37.8126,37.69,37.736,31529.0
2016-05-17 14:30:00,49.21,49.25,49.17,49.22,27200.0,37.7206,37.7513,37.69,37.7283,27200.0
2016-05-17 15:00:00,49.29,49.32,49.16,49.16,8639.0,37.782,37.805,37.6823,37.6823,8639.0
2016-05-17 15:30:00,49.2,49.27,49.17,49.23,10455.0,37.713,37.7666,37.69,37.736,10455.0
2016-05-18 09:30:00,49.12,49.29,49.1,49.27,19437.0,37.6516,37.782,37.6363,37.7666,19437.0
2016-05-18 10:00:00,49.28,49.49,49.26,49.49,13695.0,37.7743,37.9353,37.759,37.9353,13695.0
2016-05-18 10:30:00,49.41,49.49,49.36,49.36,18885.0,37.8739,37.9353,37.8356,37.8356,18885.0
2016-05-18 11:00:00,49.42,49.42,49.37,49.42,2247.0,37.8816,37.8816,37.8433,37.8816,2247.0
2016-05-18 11:30:00,49.51,49.57,49.44,49.51,3294.0,37.9506,37.9966,37.8969,37.9506,3294.0
2016-05-18 12:00:00,49.45,49.5,49.45,49.49,4667.0,37.9046,37.9429,37.9046,37.9353,4667.0
2016-05-18 12:30:00,49.44,49.46,49.42,49.46,15823.0,37.8969,37.9123,37.8816,37.9123,15823.0
2016-05-18 13:00:00,49.53,49.56,49.5,49.56,1701.0,37.9659,37.9889,37.9429,37.9889,1701.0
2016-05-18 13:30:00,49.53,49.57,49.53,49.55,3736.0,37.9659,37.9966,37.9659,37.9813,3736.0
2016-05-18 14:00:00,49.26,49.32,48.95,48.97,17103.0,37.759,37.805,37.5213,37.5367,17103.0
2016-05-18 14:30:00,48.97,49.2,48.97,49.19,5480.0,37.5367,37.713,37.5367,37.7053,5480.0
2016-05-18 15:00:00,49.14,49.23,48.99,49.03,5912.0,37.667,37.736,37.552,37.5827,5912.0
2016-05-18 15:30:00,49.04,49.12,48.99,49.07,13975.0,37.5903,37.6516,37.552,37.6133,13975.0
2016-05-19 09:30:00,48.66,48.82,48.64,48.64,11567.0,37.299,37.4217,37.2837,37.2837,11567.0
2016-05-19 10:00:00,48.64,48.64,48.55,48.62,8011.0,37.2837,37.2837,37.2147,37.2684,8011.0
2016-05-19 10:30:00,48.62,48.75,48.57,48.57,5494.0,37.2684,37.368,37.2301,37.2301,5494.0
2016-05-19 11:00:00,48.58,48.64,48.56,48.57,11414.0,37.2377,37.2837,37.2224,37.2301,11414.0
2016-05-19 11:30:00,48.57,48.59,48.53,48.59,2585.0,37.2301,37.2454,37.1994,37.2454,2585.0
2016-05-19 12:00:00,48.62,48.69,48.61,48.66,6818.0,37.2684,37.322,37.2607,37.299,6818.0
2016-05-19 12:30:00,48.63,48.67,48.59,48.59,3564.0,37.2761,37.3067,37.2454,37.2454,3564.0
2016-05-19 13:00:00,48.63,48.68,48.6,48.64,2200.0,37.2761,37.3144,37.2531,37.2837,2200.0
2016-05-19 13:30:00,48.72,48.74,48.67,48.72,3395.0,37.345,37.3604,37.3067,37.345,3395.0
2016-05-19 14:00:00,48.71,48.79,48.7,48.78,3138.0,37.3374,37.3987,37.3297,37.391,3138.0
2016-05-19 14:30:00,48.78,48.78,48.68,48.68,48933.0,37.391,37.391,37.3144,37.3144,48933.0
2016-05-19 15:00:00,48.71,48.82,48.69,48.81,13031.0,37.3374,37.4217,37.322,37.414,13031.0
2016-05-19 15:30:00,48.8,48.85,48.75,48.75,25587.0,37.4064,37.4447,37.368,37.368,25587.0
2016-05-20 09:30:00,49.14,49.22,49.0,49.21,28864.0,37.667,37.7283,37.5597,37.7206,28864.0
2016-05-20 10:00:00,49.18,49.19,49.13,49.15,3891.0,37.6976,37.7053,37.6593,37.6746,3891.0
2016-05-20 10:30:00,49.13,49.14,49.09,49.09,219.0,37.6593,37.667,37.6287,37.6287,219.0
2016-05-20 11:00:00,49.11,49.24,49.11,49.21,3273.0,37.644,37.7436,37.644,37.7206,3273.0
2016-05-20 11:30:00,49.22,49.22,49.18,49.19,249.0,37.7283,37.7283,37.6976,37.7053,249.0
2016-05-20 12:00:00,49.17,49.21,49.12,49.16,4864.0,37.69,37.7206,37.6516,37.6823,4864.0
2016-05-20 12:30:00,49.18,49.21,49.15,49.16,6247.0,37.6976,37.7206,37.6746,37.6823,6247.0
2016-05-20 13:00:00,49.18,49.18,49.15,49.17,556.0,37.6976,37.6976,37.6746,37.69,556.0
2016-05-20 13:30:00,49.13,49.16,49.11,49.16,770.0,37.6593,37.6823,37.644,37.6823,770.0
2016-05-20 14:00:00,49.14,49.2,49.1,49.2,7189.0,37.667,37.713,37.6363,37.713,7189.0
2016-05-20 14:30:00,49.18,49.22,49.13,49.13,5259.0,37.6976,37.7283,37.6593,37.6593,5259.0
2016-05-20 15:00:00,49.15,49.16,49.1,49.1,3212.0,37.6746,37.6823,37.6363,37.6363,3212.0
2016-05-20 15:30:00,49.09,49.15,49.06,49.15,2708.0,37.6287,37.6746,37.6057,37.6746,2708.0
2016-05-23 09:30:00,49.02,49.1,48.96,49.03,8362.0,37.575,37.6363,37.529,37.5827,8362.0
2016-05-23 10:00:00,49.08,49.16,49.08,49.16,8734.0,37.621,37.6823,37.621,37.6823,8734.0
2016-05-23 10:30:00,49.14,49.14,49.06,49.08,20700.0,37.667,37.667,37.6057,37.621,20700.0
2016-05-23 11:00:00,49.0,49.11,49.0,49.1,7170.0,37.5597,37.644,37.5597,37.6363,7170.0
2016-05-23 11:30:00,49.08,49.16,48.96,48.97,1360.0,37.621,37.6823,37.529,37.5367,1360.0
2016-05-23 12:00:00,48.95,49.02,48.95,48.97,2254.0,37.5213,37.575,37.5213,37.5367,2254.0
2016-05-23 12:30:00,49.06,49.09,49.05,49.09,852.0,37.6057,37.6287,37.598,37.6287,852.0
2016-05-23 13:00:00,49.1,49.13,49.09,49.12,1620.0,37.6363,37.6593,37.6287,37.6516,1620.0
2016-05-23 13:30:00,49.14,49.16,49.1,49.16,3691.0,37.667,37.6823,37.6363,37.6823,3691.0
2016-05-23 14:00:00,49.13,49.16,49.13,49.15,4425.0,37.6593,37.6823,37.6593,37.6746,4425.0
2016-05-23 14:30:00,49.16,49.16,49.11,49.14,5753.0,37.6823,37.6823,37.644,37.667,5753.0
2016-05-23 15:00:00,49.14,49.14,49.05,49.05,5594.0,37.667,37.667,37.598,37.598,5594.0
2016-05-23 15:30:00,49.06,49.1,49.0,49.03,1225.0,37.6057,37.6363,37.5597,37.5827,1225.0
2016-05-24 09:30:00,49.21,49.46,49.21,49.4,9847.0,37.7206,37.9123,37.7206,37.8663,9847.0
2016-05-24 10:00:00,49.46,49.6,49.43,49.58,36374.0,37.9123,38.0196,37.8893,38.0042,36374.0
2016-05-24 10:30:00,49.55,49.58,49.52,49.54,1987.0,37.9813,38.0042,37.9583,37.9736,1987.0
2016-05-24 11:00:00,49.6,49.65,49.59,49.64,5692.0,38.0196,38.0579,38.0119,38.0502,5692.0
2016-05-24 11:30:00,49.62,49.71,49.57,49.59,1997.0,38.0349,38.1039,37.9966,38.0119,1997.0
2016-05-24 12:00:00,49.6,49.62,49.58,49.6,1317.0,38.0196,38.0349,38.0042,38.0196,1317.0
2016-05-24 12:30:00,49.6,49.63,49.57,49.63,4675.0,38.0196,38.0426,37.9966,38.0426,4675.0
2016-05-24 13:00:00,49.61,49.65,49.6,49.65,3109.0,38.0272,38.0579,38.0196,38.0579,3109.0
2016-05-24 13:30:00,49.64,49.65,49.56,49.59,4310.0,38.0502,38.0579,37.9889,38.0119,4310.0
2016-05-24 14:00:00,49.61,49.61,49.55,49.58,3805.0,38.0272,38.0272,37.9813,38.0042,3805.0
2016-05-24 14:30:00,49.58,49.62,49.58,49.59,1459.0,38.0042,38.0349,38.0042,38.0119,1459.0
2016-05-24 15:00:00,49.63,49.7,49.59,49.7,2990.0,38.0426,38.0962,38.0119,38.0962,2990.0
2016-05-24 15:30:00,49.67,49.69,49.61,49.61,10303.0,38.0732,38.0886,38.0272,38.0272,10303.0
2016-05-25 09:30:00,49.87,50.11,49.87,50.11,14995.0,38.2265,38.4105,38.2265,38.4105,14995.0
2016-05-25 10:00:00,50.14,50.23,50.13,50.15,24570.0,38.4335,38.5025,38.4258,38.4412,24570.0
2016-05-25 10:30:00,50.12,50.16,50.08,50.11,10259.0,38.4182,38.4488,38.3875,38.4105,10259.0
2016-05-25 11:00:00,50.11,50.16,50.08,50.11,6242.0,38.4105,38.4488,38.3875,38.4105,6242.0
2016-05-25 11:30:00,50.06,50.16,50.06,50.1,5011.0,38.3722,38.4488,38.3722,38.4028,5011.0
2016-05-25 12:00:00,50.12,50.13,50.05,50.09,2785.0,38.4182,38.4258,38.3645,38.3952,2785.0
2016-05-25 12:30:00,50.09,50.11,50.05,50.11,3202.0,38.3952,38.4105,38.3645,38.4105,3202.0
2016-05-25 13:00:00,50.08,50.19,50.08,50.16,3409.0,38.3875,38.4718,38.3875,38.4488,3409.0
2016-05-25 13:30:00,50.17,50.2,50.16,50.17,14928.0,38.4565,38.4795,38.4488,38.4565,14928.0
2016-05-25 14:00:00,50.18,50.18,50.12,50.15,2964.0,38.4642,38.4642,38.4182,38.4412,2964.0
2016-05-25 14:30:00,50.17,50.23,50.16,50.16,2878.0,38.4565,38.5025,38.4488,38.4488,2878.0
2016-05-25 15:00:00,50.15,50.15,50.1,50.13,2078.0,38.4412,38.4412,38.4028,38.4258,2078.0
2016-05-25 15:30:00,50.24,50.24,50.12,50.15,10592.0,38.5102,38.5102,38.4182,38.4412,10592.0
2016-05-26 09:30:00,50.38,50.41,50.34,50.39,10513.0,38.6175,38.6405,38.5868,38.6251,10513.0
2016-05-26 10:00:00,50.3,50.33,50.24,50.33,4537.0,38.5561,38.5791,38.5102,38.5791,4537.0
2016-05-26 10:30:00,50.36,50.39,50.23,50.27,14421.0,38.6021,38.6251,38.5025,38.5332,14421.0
2016-05-26 11:00:00,50.22,50.24,50.2,50.24,5255.0,38.4948,38.5102,38.4795,38.5102,5255.0
2016-05-26 11:30:00,50.31,50.32,50.26,50.29,2403.0,38.5638,38.5715,38.5255,38.5485,2403.0
2016-05-26 12:00:00,50.28,50.3,50.17,50.22,21280.0,38.5408,38.5561,38.4565,38.4948,21280.0
2016-05-26 12:30:00,50.19,50.19,50.17,50.17,5370.0,38.4718,38.4718,38.4565,38.4565,5370.0
2016-05-26 13:00:00,50.21,50.26,50.19,50.26,748.0,38.4872,38.5255,38.4718,38.5255,748.0
2016-05-26 13:30:00,50.3,50.3,50.28,50.29,696.0,38.5561,38.5561,38.5408,38.5485,696.0
2016-05-26 14:00:00,50.29,50.3,50.29,50.3,285.0,38.5485,38.5561,38.5485,38.5561,285.0
2016-05-26 14:30:00,50.31,50.31,50.27,50.3,5247.0,38.5638,38.5638,38.5332,38.5561,5247.0
2016-05-26 15:00:00,50.32,50.35,50.32,50.35,3131.0,38.5715,38.5945,38.5715,38.5945,3131.0
2016-05-26 15:30:00,50.33,50.36,50.3,50.3,5377.0,38.5791,38.6021,38.5561,38.5561,5377.0
2016-05-27 09:30:00,50.26,50.34,50.21,50.29,7908.0,38.5255,38.5868,38.4872,38.5485,7908.0
2016-05-27 10:00:00,50.33,50.36,50.26,50.32,164758.0,38.5791,38.6021,38.5255,38.5715,164758.0
2016-05-27 10:30:00,50.33,50.35,50.27,50.27,99378.0,38.5791,38.5945,38.5332,38.5332,99378.0
2016-05-27 11:00:00,50.24,50.26,50.22,50.26,1498.0,38.5102,38.5255,38.4948,38.5255,1498.0
2016-05-27 11:30:00,50.34,50.34,50.27,50.3,9407.0,38.5868,38.5868,38.5332,38.5561,9407.0
2016-05-27 12:00:00,50.3,50.32,50.3,50.32,1154.0,38.5561,38.5715,38.5561,38.5715,1154.0
2016-05-27 12:30:00,50.33,50.34,50.28,50.3,2229.0,38.5791,38.5868,38.5408,38.5561,2229.0
2016-05-27 13:00:00,50.28,50.34,50.26,50.33,2614.0,38.5408,38.5868,38.5255,38.5791,2614.0
2016-05-27 13:30:00,50.31,50.31,50.17,50.21,4773.0,38.5638,38.5638,38.4565,38.4872,4773.0
2016-05-27 14:00:00,50.16,50.23,50.16,50.23,4705.0,38.4488,38.5025,38.4488,38.5025,4705.0
2016-05-27 14:30:00,50.22,50.23,50.16,50.22,2209.0,38.4948,38.5025,38.4488,38.4948,2209.0
2016-05-27 15:00:00,50.22,50.26,50.16,50.17,3434.0,38.4948,38.5255,38.4488,38.4565,3434.0
2016-05-27 15:30:00,50.2,50.23,50.18,50.18,6628.0,38.4795,38.5025,38.4642,38.4642,6628.0
2016-05-31 09:30:00,50.45,50.49,50.39,50.47,12409.0,38.6711,38.7018,38.6251,38.6865,12409.0
2016-05-31 10:00:00,50.45,50.5,50.45,50.45,2750.0,38.6711,38.7095,38.6711,38.6711,2750.0
2016-05-31 10:30:00,50.47,50.48,50.23,50.26,6830.0,38.6865,38.6941,38.5025,38.5255,6830.0
2016-05-31 11:00:00,50.22,50.22,50.12,50.18,39148.0,38.4948,38.4948,38.4182,38.4642,39148.0
2016-05-31 11:30:00,50.18,50.19,50.14,50.14,36625.0,38.4642,38.4718,38.4335,38.4335,36625.0
2016-05-31 12:00:00,50.16,50.18,50.1,50.12,64785.0,38.4488,38.4642,38.4028,38.4182,64785.0
2016-05-31 12:30:00,50.13,50.2,50.13,50.2,35478.0,38.4258,38.4795,38.4258,38.4795,35478.0
2016-05-31 13:00:00,50.2,50.22,50.14,50.22,42885.0,38.4795,38.4948,38.4335,38.4948,42885.0
2016-05-31 13:30:00,50.2,50.22,50.15,50.15,52444.0,38.4795,38.4948,38.4412,38.4412,52444.0
2016-05-31 14:00:00,50.15,50.15,50.04,50.1,33908.0,38.4412,38.4412,38.3569,38.4028,33908.0
2016-05-31 14:30:00,50.09,50.1,50.02,50.02,49951.0,38.3952,38.4028,38.3415,38.3415,49951.0
2016-05-31 15:00:00,50.02,50.11,49.98,50.09,54569.0,38.3415,38.4105,38.3109,38.3952,54569.0
2016-05-31 15:30:00,50.11,50.18,50.06,50.12,122392.0,38.4105,38.4642,38.3722,38.4182,122392.0
2016-06-01 09:30:00,49.9,49.95,49.75,49.95,12089.0,38.2495,38.2879,38.1346,38.2879,12089.0
2016-06-01 10:00:00,49.88,50.0,49.81,50.0,3917.0,38.2342,38.3262,38.1805,38.3262,3917.0
2016-06-01 10:30:00,49.87,49.98,49.87,49.95,610520.0,38.2265,38.3109,38.2265,38.2879,610520.0
2016-06-01 11:00:00,50.02,50.07,49.95,50.0,8434.0,38.3415,38.3798,38.2879,38.3262,8434.0
2016-06-01 11:30:00,50.0,50.02,49.89,50.0,8060.0,38.3262,38.3415,38.2419,38.3262,8060.0
2016-06-01 12:00:00,49.99,50.03,49.89,50.02,4586.0,38.3185,38.3492,38.2419,38.3415,4586.0
2016-06-01 12:30:00,50.02,50.02,49.93,50.01,2004.0,38.3415,38.3415,38.2725,38.3339,2004.0
2016-06-01 13:00:00,49.98,50.04,49.98,50.02,7475.0,38.3109,38.3569,38.3109,38.3415,7475.0
2016-06-01 13:30:00,49.98,50.01,49.92,50.0,2956.0,38.3109,38.3339,38.2649,38.3262,2956.0
2016-06-01 14:00:00,50.01,50.09,49.91,50.05,12320.0,38.3339,38.3952,38.2572,38.3645,12320.0
2016-06-01 14:30:00,50.02,50.08,49.99,50.04,4853.0,38.3415,38.3875,38.3185,38.3569,4853.0
2016-06-01 15:00:00,50.09,50.11,50.07,50.11,1895.0,38.3952,38.4105,38.3798,38.4105,1895.0
2016-06-01 15:30:00,50.06,50.11,50.04,50.08,6472.0,38.3722,38.4105,38.3569,38.3875,6472.0
2016-06-02 09:30:00,49.89,49.89,49.79,49.82,7126.0,38.2419,38.2419,38.1652,38.1882,7126.0
2016-06-02 10:00:00,49.9,49.97,49.87,49.95,4276.0,38.2495,38.3032,38.2265,38.2879,4276.0
2016-06-02 10:30:00,49.92,50.0,49.9,49.94,42654.0,38.2649,38.3262,38.2495,38.2802,42654.0
2016-06-02 11:00:00,49.94,50.0,49.93,49.94,6106.0,38.2802,38.3262,38.2725,38.2802,6106.0
2016-06-02 11:30:00,50.0,50.01,49.94,49.97,72802.0,38.3262,38.3339,38.2802,38.3032,72802.0
2016-06-02 12:00:00,49.97,49.99,49.96,49.98,23044.0,38.3032,38.3185,38.2955,38.3109,23044.0
2016-06-02 12:30:00,49.96,50.0,49.95,50.0,1802.0,38.2955,38.3262,38.2879,38.3262,1802.0
2016-06-02 13:00:00,50.03,50.05,50.01,50.01,853.0,38.3492,38.3645,38.3339,38.3339,853.0
2016-06-02 13:30:00,50.02,50.08,50.02,50.08,5549.0,38.3415,38.3875,38.3415,38.3875,5549.0
2016-06-02 14:00:00,50.14,50.15,50.1,50.15,2138.0,38.4335,38.4412,38.4028,38.4412,2138.0
2016-06-02 14:30:00,50.09,50.12,50.09,50.11,7979.0,38.3952,38.4182,38.3952,38.4105,7979.0
2016-06-02 15:00:00,50.11,50.12,50.08,50.09,7444.0,38.4105,38.4182,38.3875,38.3952,7444.0
2016-06-02 15:30:00,50.12,50.14,50.09,50.13,43923.0,38.4182,38.4335,38.3952,38.4258,43923.0
2016-06-03 09:30:00,50.43,50.5,50.3,50.3,12570.0,38.6558,38.7095,38.5561,38.5561,12570.0
2016-06-03 10:00:00,50.33,50.36,50.21,50.25,5412.0,38.5791,38.6021,38.4872,38.5178,5412.0
2016-06-03 10:30:00,50.26,50.44,50.23,50.44,62648.0,38.5255,38.6635,38.5025,38.6635,62648.0
2016-06-03 11:00:00,50.39,50.39,50.33,50.37,900.0,38.6251,38.6251,38.5791,38.6098,900.0
2016-06-03 11:30:00,50.46,50.53,50.43,50.53,20054.0,38.6788,38.7324,38.6558,38.7324,20054.0
2016-06-03 12:00:00,50.53,50.53,50.47,50.47,6849.0,38.7324,38.7324,38.6865,38.6865,6849.0
2016-06-03 12:30:00,50.49,50.55,50.43,50.44,5092.0,38.7018,38.7478,38.6558,38.6635,5092.0
2016-06-03 13:00:00,50.45,50.45,50.45,50.45,300.0,38.6711,38.6711,38.6711,38.6711,300.0
2016-06-03 13:30:00,50.45,50.51,50.45,50.51,3853.0,38.6711,38.7171,38.6711,38.7171,3853.0
2016-06-03 14:00:00,50.51,50.52,50.47,50.5,4542.0,38.7171,38.7248,38.6865,38.7095,4542.0
2016-06-03 14:30:00,50.54,50.64,50.54,50.64,6892.0,38.7401,38.8168,38.7401,38.8168,6892.0
2016-06-03 15:00:00,50.58,50.61,50.55,50.6,4984.0,38.7708,38.7938,38.7478,38.7861,4984.0
2016-06-03 15:30:00,50.58,50.63,50.56,50.57,20588.0,38.7708,38.8091,38.7554,38.7631,20588.0
2016-06-06 09:30:00,50.72,50.93,50.72,50.93,7220.0,38.8781,39.0391,38.8781,39.0391,7220.0
2016-06-06 10:00:00,50.9,50.92,50.9,50.92,831.0,39.0161,39.0314,39.0161,39.0314,831.0
2016-06-06 10:30:00,50.93,50.99,50.93,50.95,1056.0,39.0391,39.085,39.0391,39.0544,1056.0
2016-06-06 11:00:00,51.0,51.04,50.95,50.95,33364.0,39.0927,39.1234,39.0544,39.0544,33364.0
2016-06-06 11:30:00,50.95,50.99,50.91,50.94,4292.0,39.0544,39.085,39.0237,39.0467,4292.0
2016-06-06 12:00:00,50.9,50.9,50.83,50.84,14560.0,39.0161,39.0161,38.9624,38.9701,14560.0
2016-06-06 12:30:00,50.82,50.91,50.81,50.81,44354.0,38.9547,39.0237,38.9471,38.9471,44354.0
2016-06-06 13:00:00,50.89,50.95,50.88,50.92,1079.0,39.0084,39.0544,39.0007,39.0314,1079.0
2016-06-06 13:30:00,50.9,50.99,50.9,50.99,3089.0,39.0161,39.085,39.0161,39.085,3089.0
2016-06-06 14:00:00,50.99,51.02,50.94,51.01,5096.0,39.085,39.108,39.0467,39.1004,5096.0
2016-06-06 14:30:00,51.01,51.04,50.98,51.01,3197.0,39.1004,39.1234,39.0774,39.1004,3197.0
2016-06-06 15:00:00,50.98,51.04,50.96,51.0,2717.0,39.0774,39.1234,39.0621,39.0927,2717.0
2016-06-06 15:30:00,50.96,51.02,50.93,50.93,9695.0,39.0621,39.108,39.0391,39.0391,9695.0
2016-06-07 09:30:00,51.31,51.45,51.29,51.33,3252.0,39.3303,39.4376,39.315,39.3457,3252.0
2016-06-07 10:00:00,51.37,51.39,51.36,51.36,15079.0,39.3763,39.3917,39.3687,39.3687,15079.0
2016-06-07 10:30:00,51.37,51.42,51.37,51.39,68420.0,39.3763,39.4147,39.3763,39.3917,68420.0
2016-06-07 11:00:00,51.38,51.43,51.38,51.43,8576.0,39.384,39.4223,39.384,39.4223,8576.0
2016-06-07 11:30:00,51.42,51.42,51.35,51.35,3322.0,39.4147,39.4147,39.361,39.361,3322.0
2016-06-07 12:00:00,51.39,51.43,51.38,51.43,1642.0,39.3917,39.4223,39.384,39.4223,1642.0
2016-06-07 12:30:00,51.43,51.43,51.35,51.36,2625.0,39.4223,39.4223,39.361,39.3687,2625.0
2016-06-07 13:00:00,51.4,51.4,51.37,51.37,700.0,39.3993,39.3993,39.3763,39.3763,700.0
2016-06-07 13:30:00,51.39,51.41,51.39,51.4,1511.0,39.3917,39.407,39.3917,39.3993,1511.0
2016-06-07 14:00:00,51.41,51.43,51.39,51.39,4348.0,39.407,39.4223,39.3917,39.3917,4348.0
2016-06-07 14:30:00,51.41,51.43,51.39,51.43,4011.0,39.407,39.4223,39.3917,39.4223,4011.0
2016-06-07 15:00:00,51.42,51.42,51.39,51.4,1027.0,39.4147,39.4147,39.3917,39.3993,1027.0
2016-06-07 15:30:00,51.41,51.41,51.31,51.31,2702.0,39.407,39.407,39.3303,39.3303,2702.0
2016-06-08 09:30:00,51.54,51.7,51.54,51.7,11469.0,39.5066,39.6293,39.5066,39.6293,11469.0
2016-06-08 10:00:00,51.65,51.66,51.47,51.57,9103.0,39.591,39.5986,39.453,39.5296,9103.0
2016-06-08 10:30:00,51.47,51.59,51.45,51.53,7994.0,39.453,39.545,39.4376,39.499,7994.0
2016-06-08 11:00:00,51.53,51.54,51.45,51.53,17219.0,39.499,39.5066,39.4376,39.499,17219.0
2016-06-08 11:30:00,51.6,51.6,51.53,51.57,10053.0,39.5526,39.5526,39.499,39.5296,10053.0
2016-06-08 12:00:00,51.58,51.61,51.58,51.6,6033.0,39.5373,39.5603,39.5373,39.5526,6033.0
2016-06-08 12:30:00,51.57,51.57,51.52,51.54,4775.0,39.5296,39.5296,39.4913,39.5066,4775.0
2016-06-08 13:00:00,51.54,51.55,51.48,51.48,6858.0,39.5066,39.5143,39.4606,39.4606,6858.0
2016-06-08 13:30:00,51.51,51.53,51.48,51.51,9587.0,39.4836,39.499,39.4606,39.4836,9587.0
2016-06-08 14:00:00,51.5,51.52,51.48,51.52,9822.0,39.476,39.4913,39.4606,39.4913,9822.0
2016-06-08 14:30:00,51.57,51.59,51.53,51.55,3662.0,39.5296,39.545,39.499,39.5143,3662.0
2016-06-08 15:00:00,51.6,51.6,51.53,51.53,3667.0,39.5526,39.5526,39.499,39.499,3667.0
2016-06-08 15:30:00,51.53,51.55,51.49,51.51,12300.0,39.499,39.5143,39.4683,39.4836,12300.0
2016-06-09 09:30:00,50.96,51.03,50.86,51.02,5127.0,39.0621,39.1157,38.9854,39.108,5127.0
2016-06-09 10:00:00,50.96,50.96,50.88,50.89,16813.0,39.0621,39.0621,39.0007,39.0084,16813.0
2016-06-09 10:30:00,50.85,50.99,50.85,50.97,67952.0,38.9777,39.085,38.9777,39.0697,67952.0
2016-06-09 11:00:00,50.97,51.04,50.96,50.96,14026.0,39.0697,39.1234,39.0621,39.0621,14026.0
2016-06-09 11:30:00,50.96,50.96,50.86,50.86,5658.0,39.0621,39.0621,38.9854,38.9854,5658.0
2016-06-09 12:00:00,50.85,50.86,50.76,50.83,3023.0,38.9777,38.9854,38.9087,38.9624,3023.0
2016-06-09 12:30:00,50.87,50.89,50.83,50.89,10824.0,38.9931,39.0084,38.9624,39.0084,10824.0
2016-06-09 13:00:00,50.88,50.98,50.88,50.98,2372.0,39.0007,39.0774,39.0007,39.0774,2372.0
2016-06-09 13:30:00,50.97,50.98,50.89,50.89,4811.0,39.0697,39.0774,39.0084,39.0084,4811.0
2016-06-09 14:00:00,50.88,50.93,50.87,50.92,4999.0,39.0007,39.0391,38.9931,39.0314,4999.0
2016-06-09 14:30:00,50.93,50.95,50.92,50.92,2979.0,39.0391,39.0544,39.0314,39.0314,2979.0
2016-06-09 15:00:00,50.97,51.03,50.95,50.97,3157.0,39.0697,39.1157,39.0544,39.0697,3157.0
2016-06-09 15:30:00,50.97,50.99,50.93,50.95,2258.0,39.0697,39.085,39.0391,39.0544,2258.0
2016-06-10 09:30:00,50.03,50.1,49.88,49.96,29094.0,38.3492,38.4028,38.2342,38.2955,29094.0
2016-06-10 10:00:00,49.89,49.95,49.87,49.94,1049.0,38.2419,38.2879,38.2265,38.2802,1049.0
2016-06-10 10:30:00,49.94,50.01,49.86,49.91,5041.0,38.2802,38.3339,38.2189,38.2572,5041.0
2016-06-10 11:00:00,49.88,49.95,49.84,49.9,2618.0,38.2342,38.2879,38.2035,38.2495,2618.0
2016-06-10 11:30:00,49.88,49.91,49.76,49.78,15343.0,38.2342,38.2572,38.1422,38.1576,15343.0
2016-06-10 12:00:00,49.79,49.82,49.75,49.75,22820.0,38.1652,38.1882,38.1346,38.1346,22820.0
2016-06-10 12:30:00,49.72,49.74,49.71,49.71,24715.0,38.1116,38.1269,38.1039,38.1039,24715.0
2016-06-10 13:00:00,49.72,49.76,49.7,49.75,7642.0,38.1116,38.1422,38.0962,38.1346,7642.0
2016-06-10 13:30:00,49.7,49.7,49.51,49.54,4788.0,38.0962,38.0962,37.9506,37.9736,4788.0
2016-06-10 14:00:00,49.5,49.56,49.46,49.56,3060.0,37.9429,37.9889,37.9123,37.9889,3060.0
2016-06-10 14:30:00,49.52,49.57,49.5,49.5,3917.0,37.9583,37.9966,37.9429,37.9429,3917.0
2016-06-10 15:00:00,49.51,49.57,49.48,49.54,4670.0,37.9506,37.9966,37.9276,37.9736,4670.0
2016-06-10 15:30:00,49.58,49.66,49.57,49.62,4434.0,38.0042,38.0656,37.9966,38.0349,4434.0
2016-06-13 09:30:00,49.01,49.2,48.99,49.2,24553.0,37.5673,37.713,37.552,37.713,24553.0
2016-06-13 10:00:00,49.18,49.18,49.15,49.15,536.0,37.6976,37.6976,37.6746,37.6746,536.0
2016-06-13 10:30:00,49.29,49.37,49.29,49.33,2188.0,37.782,37.8433,37.782,37.8126,2188.0
2016-06-13 11:00:00,49.3,49.31,49.17,49.21,43861.0,37.7896,37.7973,37.69,37.7206,43861.0
2016-06-13 11:30:00,49.24,49.24,48.93,48.97,6266.0,37.7436,37.7436,37.506,37.5367,6266.0
2016-06-13 12:00:00,48.96,49.03,48.95,49.03,4089.0,37.529,37.5827,37.5213,37.5827,4089.0
2016-06-13 12:30:00,48.99,49.01,48.95,49.01,5941.0,37.552,37.5673,37.5213,37.5673,5941.0
2016-06-13 13:00:00,48.99,49.0,48.92,48.97,5494.0,37.552,37.5597,37.4983,37.5367,5494.0
2016-06-13 13:30:00,48.97,48.97,48.87,48.89,6029.0,37.5367,37.5367,37.46,37.4753,6029.0
2016-06-13 14:00:00,48.89,48.97,48.86,48.87,18627.0,37.4753,37.5367,37.4524,37.46,18627.0
2016-06-13 14:30:00,48.95,48.96,48.89,48.96,1888.0,37.5213,37.529,37.4753,37.529,1888.0
2016-06-13 15:00:00,48.89,48.91,48.85,48.89,8084.0,37.4753,37.4907,37.4447,37.4753,8084.0
2016-06-13 15:30:00,48.84,48.89,48.83,48.87,9289.0,37.437,37.4753,37.4294,37.46,9289.0
2016-06-14 09:30:00,48.51,48.66,48.5,48.5,18818.0,37.1841,37.299,37.1764,37.1764,18818.0
2016-06-14 10:00:00,48.56,48.56,48.2,48.28,6342.0,37.2224,37.2224,36.9464,37.0078,6342.0
2016-06-14 10:30:00,48.32,48.32,48.1,48.1,6517.0,37.0384,37.0384,36.8698,36.8698,6517.0
2016-06-14 11:00:00,48.18,48.24,48.13,48.13,10395.0,36.9311,36.9771,36.8928,36.8928,10395.0
2016-06-14 11:30:00,48.12,48.21,48.11,48.11,23983.0,36.8851,36.9541,36.8775,36.8775,23983.0
2016-06-14 12:00:00,48.15,48.3,48.12,48.3,5138.0,36.9081,37.0231,36.8851,37.0231,5138.0
2016-06-14 12:30:00,48.3,48.3,48.17,48.17,118201.0,37.0231,37.0231,36.9235,36.9235,118201.0
2016-06-14 13:00:00,48.19,48.2,48.14,48.16,2350.0,36.9388,36.9464,36.9005,36.9158,2350.0
2016-06-14 13:30:00,48.2,48.2,48.11,48.11,1899.0,36.9464,36.9464,36.8775,36.8775,1899.0
2016-06-14 14:00:00,48.11,48.17,48.11,48.16,5374.0,36.8775,36.9235,36.8775,36.9158,5374.0
2016-06-14 14:30:00,48.14,48.16,48.1,48.12,8664.0,36.9005,36.9158,36.8698,36.8851,8664.0
2016-06-14 15:00:00,48.07,48.25,48.07,48.21,3526.0,36.8468,36.9848,36.8468,36.9541,3526.0
2016-06-14 15:30:00,48.23,48.29,48.21,48.28,10698.0,36.9694,37.0154,36.9541,37.0078,10698.0
2016-06-15 09:30:00,48.66,48.77,48.55,48.77,6301.0,37.299,37.3834,37.2147,37.3834,6301.0
2016-06-15 10:00:00,48.73,48.81,48.73,48.75,10447.0,37.3527,37.414,37.3527,37.368,10447.0
2016-06-15 10:30:00,48.75,48.83,48.72,48.72,25661.0,37.368,37.4294,37.345,37.345,25661.0
2016-06-15 11:00:00,48.78,48.8,48.76,48.76,3114.0,37.391,37.4064,37.3757,37.3757,3114.0
2016-06-15 11:30:00,48.71,48.71,48.63,48.63,175556.0,37.3374,37.3374,37.2761,37.2761,175556.0
2016-06-15 12:00:00,48.63,48.63,48.63,48.63,0.0,37.2761,37.2761,37.2761,37.2761,0.0
2016-06-15 12:30:00,48.68,48.68,48.61,48.63,3928.0,37.3144,37.3144,37.2607,37.2761,3928.0
2016-06-15 13:00:00,48.64,48.65,48.62,48.65,1928.0,37.2837,37.2914,37.2684,37.2914,1928.0
2016-06-15 13:30:00,48.65,48.72,48.65,48.71,4752.0,37.2914,37.345,37.2914,37.3374,4752.0
2016-06-15 14:00:00,48.73,48.83,48.73,48.8,2508.0,37.3527,37.4294,37.3527,37.4064,2508.0
2016-06-15 14:30:00,48.77,48.85,48.74,48.74,15868.0,37.3834,37.4447,37.3604,37.3604,15868.0
2016-06-15 15:00:00,48.79,48.84,48.79,48.83,10618.0,37.3987,37.437,37.3987,37.4294,10618.0
2016-06-15 15:30:00,48.81,48.85,48.58,48.66,37370.0,37.414,37.4447,37.2377,37.299,37370.0
2016-06-16 09:30:00,47.96,48.01,47.76,47.78,11036.0,36.7625,36.8008,36.6092,36.6245,11036.0
2016-06-16 10:00:00,47.77,47.79,47.65,47.65,3628.0,36.6168,36.6322,36.5249,36.5249,3628.0
2016-06-16 10:30:00,47.72,47.74,47.62,47.69,10632.0,36.5785,36.5938,36.5019,36.5555,10632.0
2016-06-16 11:00:00,47.86,47.94,47.8,47.88,2732.0,36.6858,36.7472,36.6398,36.7012,2732.0
2016-06-16 11:30:00,48.04,48.04,47.92,47.92,2115.0,36.8238,36.8238,36.7318,36.7318,2115.0
2016-06-16 12:00:00,47.98,48.32,47.89,48.32,2994.0,36.7778,37.0384,36.7088,37.0384,2994.0
2016-06-16 12:30:00,48.31,48.31,48.3,48.31,1325.0,37.0308,37.0308,37.0231,37.0308,1325.0
2016-06-16 13:00:00,48.39,48.4,48.32,48.4,4810.0,37.0921,37.0998,37.0384,37.0998,4810.0
2016-06-16 13:30:00,48.39,48.41,48.36,48.39,5183.0,37.0921,37.1074,37.0691,37.0921,5183.0
2016-06-16 14:00:00,48.28,48.53,48.28,48.53,3954.0,37.0078,37.1994,37.0078,37.1994,3954.0
2016-06-16 14:30:00,48.51,48.51,48.44,48.5,10733.0,37.1841,37.1841,37.1304,37.1764,10733.0
2016-06-16 15:00:00,48.48,48.59,48.44,48.59,2334.0,37.1611,37.2454,37.1304,37.2454,2334.0
2016-06-16 15:30:00,48.58,48.61,48.57,48.59,1462.0,37.2377,37.2607,37.2301,37.2454,1462.0
2016-06-17 09:30:00,48.75,48.81,48.72,48.8,4872.0,37.368,37.414,37.345,37.4064,4872.0
2016-06-17 10:00:00,48.75,48.84,48.74,48.78,2859.0,37.368,37.437,37.3604,37.391,2859.0
2016-06-17 10:30:00,48.72,48.78,48.67,48.72,33651.0,37.345,37.391,37.3067,37.345,33651.0
2016-06-17 11:00:00,48.75,48.75,48.62,48.65,6428.0,37.368,37.368,37.2684,37.2914,6428.0
2016-06-17 11:30:00,48.62,48.66,48.62,48.64,1800.0,37.2684,37.299,37.2684,37.2837,1800.0
2016-06-17 12:00:00,48.8,48.84,48.8,48.84,1585.0,37.4064,37.437,37.4064,37.437,1585.0
2016-06-17 12:30:00,48.78,48.84,48.78,48.8,5471.0,37.391,37.437,37.391,37.4064,5471.0
2016-06-17 13:00:00,48.79,48.87,48.77,48.83,3898.0,37.3987,37.46,37.3834,37.4294,3898.0
2016-06-17 13:30:00,48.83,48.83,48.83,48.83,0.0,37.4294,37.4294,37.4294,37.4294,0.0
2016-06-17 14:00:00,48.91,49.02,48.89,49.02,4427.0,37.4907,37.575,37.4753,37.575,4427.0
2016-06-17 14:30:00,49.02,49.05,48.99,48.99,1771.0,37.575,37.598,37.552,37.552,1771.0
2016-06-17 15:00:00,49.05,49.05,48.94,48.99,2713.0,37.598,37.598,37.5137,37.552,2713.0
2016-06-17 15:30:00,48.99,49.0,48.95,49.0,8635.0,37.552,37.5597,37.5213,37.5597,8635.0
2016-06-20 09:30:00,50.21,50.32,50.19,50.23,10107.0,38.4872,38.5715,38.4718,38.5025,10107.0
2016-06-20 10:00:00,50.24,50.35,50.24,50.33,20044.0,38.5102,38.5945,38.5102,38.5791,20044.0
2016-06-20 10:30:00,50.3,50.31,50.3,50.31,211.0,38.5561,38.5638,38.5561,38.5638,211.0
2016-06-20 11:00:00,50.33,50.42,50.3,50.42,3723.0,38.5791,38.6481,38.5561,38.6481,3723.0
2016-06-20 11:30:00,50.33,50.42,50.3,50.3,1983.0,38.5791,38.6481,38.5561,38.5561,1983.0
2016-06-20 12:00:00,50.23,50.3,50.23,50.29,2142.0,38.5025,38.5561,38.5025,38.5485,2142.0
2016-06-20 12:30:00,50.28,50.28,50.28,50.28,368.0,38.5408,38.5408,38.5408,38.5408,368.0
2016-06-20 13:00:00,50.37,50.37,50.22,50.22,550.0,38.6098,38.6098,38.4948,38.4948,550.0
2016-06-20 13:30:00,50.22,50.26,50.21,50.25,3240.0,38.4948,38.5255,38.4872,38.5178,3240.0
2016-06-20 14:00:00,50.24,50.24,50.18,50.23,1226.0,38.5102,38.5102,38.4642,38.5025,1226.0
2016-06-20 14:30:00,50.22,50.26,50.16,50.22,7402.0,38.4948,38.5255,38.4488,38.4948,7402.0
2016-06-20 15:00:00,50.26,50.28,50.15,50.15,2277.0,38.5255,38.5408,38.4412,38.4412,2277.0
2016-06-20 15:30:00,50.1,50.14,50.03,50.08,7203.0,38.4028,38.4335,38.3492,38.3875,7203.0
2016-06-21 09:30:00,50.4,50.4,50.23,50.26,12528.0,38.6328,38.6328,38.5025,38.5255,12528.0
2016-06-21 10:00:00,50.25,50.35,50.21,50.35,1387.0,38.5178,38.5945,38.4872,38.5945,1387.0
2016-06-21 10:30:00,50.3,50.4,50.3,50.4,1500.0,38.5561,38.6328,38.5561,38.6328,1500.0
2016-06-21 11:00:00,50.38,50.53,50.38,50.49,51411.0,38.6175,38.7324,38.6175,38.7018,51411.0
2016-06-21 11:30:00,50.42,50.43,50.36,50.41,23876.0,38.6481,38.6558,38.6021,38.6405,23876.0
2016-06-21 12:00:00,50.43,50.43,50.39,50.41,1640.0,38.6558,38.6558,38.6251,38.6405,1640.0
2016-06-21 12:30:00,50.46,50.46,50.41,50.41,4228.0,38.6788,38.6788,38.6405,38.6405,4228.0
2016-06-21 13:00:00,50.44,50.45,50.41,50.44,13677.0,38.6635,38.6711,38.6405,38.6635,13677.0
2016-06-21 13:30:00,50.43,50.48,50.42,50.44,8522.0,38.6558,38.6941,38.6481,38.6635,8522.0
2016-06-21 14:00:00,50.49,50.66,50.48,50.66,2603.0,38.7018,38.8321,38.6941,38.8321,2603.0
2016-06-21 14:30:00,50.66,50.66,50.64,50.64,939.0,38.8321,38.8321,38.8168,38.8168,939.0
2016-06-21 15:00:00,50.64,50.65,50.54,50.58,3385.0,38.8168,38.8244,38.7401,38.7708,3385.0
2016-06-21 15:30:00,50.54,50.55,50.4,50.41,9764.0,38.7401,38.7478,38.6328,38.6405,9764.0
2016-06-22 09:30:00,49.94,49.94,49.76,49.92,6449.0,38.8614,38.8614,38.7213,38.8458,6449.0
2016-06-22 10:00:00,49.95,50.0,49.91,49.98,3376.0,38.8692,38.9081,38.8381,38.8925,3376.0
2016-06-22 10:30:00,49.97,50.06,49.93,49.95,34080.0,38.8848,38.9548,38.8536,38.8692,34080.0
2016-06-22 11:00:00,49.95,50.03,49.9,50.01,15610.0,38.8692,38.9314,38.8303,38.9159,15610.0
2016-06-22 11:30:00,50.03,50.05,49.77,49.83,49847.0,38.9314,38.947,38.7291,38.7758,49847.0
2016-06-22 12:00:00,49.78,49.87,49.78,49.79,10087.0,38.7369,38.8069,38.7369,38.7447,10087.0
2016-06-22 12:30:00,49.87,49.93,49.84,49.92,5053.0,38.8069,38.8536,38.7836,38.8458,5053.0
2016-06-22 13:00:00,49.91,49.91,49.71,49.8,29623.0,38.8381,38.8381,38.6824,38.7525,29623.0
2016-06-22 13:30:00,49.77,49.8,49.77,49.8,2762.0,38.7291,38.7525,38.7291,38.7525,2762.0
2016-06-22 14:00:00,49.83,49.83,49.78,49.82,5239.0,38.7758,38.7758,38.7369,38.768,5239.0
2016-06-22 14:30:00,49.79,49.81,49.74,49.75,17309.0,38.7447,38.7603,38.7058,38.7136,17309.0
2016-06-22 15:00:00,49.84,49.89,49.66,49.72,5680.0,38.7836,38.8225,38.6435,38.6902,5680.0
2016-06-22 15:30:00,49.71,49.74,49.64,49.64,57554.0,38.6824,38.7058,38.628,38.628,57554.0
2016-06-23 09:30:00,50.48,50.55,50.38,50.42,67472.0,39.2816,39.3361,39.2038,39.2349,67472.0
2016-06-23 10:00:00,50.48,50.48,50.37,50.37,18104.0,39.2816,39.2816,39.196,39.196,18104.0
2016-06-23 10:30:00,50.37,50.49,50.33,50.48,1215.0,39.196,39.2894,39.1649,39.2816,1215.0
2016-06-23 11:00:00,50.46,50.56,50.42,50.53,102907.0,39.2661,39.3439,39.2349,39.3205,102907.0
2016-06-23 11:30:00,50.54,50.69,50.54,50.69,4687.0,39.3283,39.445,39.3283,39.445,4687.0
2016-06-23 12:00:00,50.63,50.68,50.6,50.6,658.0,39.3983,39.4373,39.375,39.375,658.0
2016-06-23 12:30:00,50.58,50.64,50.55,50.57,1299.0,39.3594,39.4061,39.3361,39.3517,1299.0
2016-06-23 13:00:00,50.55,50.68,50.55,50.62,1950.0,39.3361,39.4373,39.3361,39.3906,1950.0
2016-06-23 13:30:00,50.62,50.63,50.57,50.6,7482.0,39.3906,39.3983,39.3517,39.375,7482.0
2016-06-23 14:00:00,50.63,50.65,50.6,50.62,5226.0,39.3983,39.4139,39.375,39.3906,5226.0
2016-06-23 14:30:00,50.62,50.64,50.58,50.63,1595.0,39.3906,39.4061,39.3594,39.3983,1595.0
2016-06-23 15:00:00,50.6,50.63,50.59,50.6,520.0,39.375,39.3983,39.3672,39.375,520.0
2016-06-23 15:30:00,50.57,50.96,50.56,50.94,8374.0,39.3517,39.6551,39.3439,39.6396,8374.0
2016-06-24 09:30:00,47.39,47.98,47.36,47.95,20576.0,36.8771,37.3362,36.8538,37.3129,20576.0
2016-06-24 10:00:00,47.95,48.2,47.87,47.93,12708.0,37.3129,37.5074,37.2506,37.2973,12708.0
2016-06-24 10:30:00,47.79,47.92,47.79,47.8,23745.0,37.1884,37.2895,37.1884,37.1961,23745.0
2016-06-24 11:00:00,47.79,47.82,47.45,47.46,35216.0,37.1884,37.2117,36.9238,36.9316,35216.0
2016-06-24 11:30:00,47.59,47.7,47.47,47.6,30688.0,37.0327,37.1183,36.9394,37.0405,30688.0
2016-06-24 12:00:00,47.56,47.56,47.31,47.48,29542.0,37.0094,37.0094,36.8148,36.9471,29542.0
2016-06-24 12:30:00,47.47,47.47,47.3,47.35,33702.0,36.9394,36.9394,36.8071,36.846,33702.0
2016-06-24 13:00:00,47.37,47.41,47.26,47.41,9798.0,36.8615,36.8927,36.7759,36.8927,9798.0
2016-06-24 13:30:00,47.42,47.61,47.36,47.44,116083.0,36.9004,37.0483,36.8538,36.916,116083.0
2016-06-24 14:00:00,47.45,47.5,47.26,47.35,28286.0,36.9238,36.9627,36.7759,36.846,28286.0
2016-06-24 14:30:00,47.32,47.39,47.17,47.33,12440.0,36.8226,36.8771,36.7059,36.8304,12440.0
2016-06-24 15:00:00,47.3,47.33,47.06,47.16,32837.0,36.8071,36.8304,36.6203,36.6981,32837.0
2016-06-24 15:30:00,47.2,47.4,47.06,47.06,313954.0,36.7292,36.8849,36.6203,36.6203,313954.0
2016-06-27 09:30:00,46.55,46.55,46.23,46.24,29546.0,36.2234,36.2234,35.9744,35.9822,29546.0
2016-06-27 10:00:00,46.25,46.27,46.0,46.0,16921.0,35.99,36.0056,35.7955,35.7955,16921.0
2016-06-27 10:30:00,46.01,46.06,45.79,45.81,10411.0,35.8032,35.8421,35.632,35.6476,10411.0
2016-06-27 11:00:00,45.73,45.89,45.7,45.85,35658.0,35.5854,35.7099,35.562,35.6787,35658.0
2016-06-27 11:30:00,45.85,46.03,45.84,45.97,34205.0,35.6787,35.8188,35.6709,35.7721,34205.0
2016-06-27 12:00:00,45.98,46.09,45.97,46.07,33731.0,35.7799,35.8655,35.7721,35.8499,33731.0
2016-06-27 12:30:00,46.1,46.11,45.97,46.11,11067.0,35.8733,35.8811,35.7721,35.8811,11067.0
2016-06-27 13:00:00,46.11,46.13,46.06,46.1,11580.0,35.8811,35.8966,35.8421,35.8733,11580.0
2016-06-27 13:30:00,46.1,46.1,45.91,45.97,27122.0,35.8733,35.8733,35.7254,35.7721,27122.0
2016-06-27 14:00:00,45.97,46.0,45.8,46.0,40803.0,35.7721,35.7955,35.6398,35.7955,40803.0
2016-06-27 14:30:00,46.0,46.08,45.84,45.89,70611.0,35.7955,35.8577,35.6709,35.7099,70611.0
2016-06-27 15:00:00,45.92,46.01,45.86,45.96,15008.0,35.7332,35.8032,35.6865,35.7643,15008.0
2016-06-27 15:30:00,45.94,46.22,45.89,46.2,65816.0,35.7488,35.9666,35.7099,35.9511,65816.0
2016-06-28 09:30:00,47.23,47.38,47.11,47.32,15309.0,36.7526,36.8693,36.6592,36.8226,15309.0
2016-06-28 10:00:00,47.32,47.32,47.19,47.21,12312.0,36.8226,36.8226,36.7215,36.737,12312.0
2016-06-28 10:30:00,47.11,47.19,47.05,47.06,27840.0,36.6592,36.7215,36.6125,36.6203,27840.0
2016-06-28 11:00:00,47.05,47.08,47.01,47.01,39212.0,36.6125,36.6359,36.5814,36.5814,39212.0
2016-06-28 11:30:00,46.95,47.03,46.95,47.01,5128.0,36.5347,36.597,36.5347,36.5814,5128.0
2016-06-28 12:00:00,47.02,47.06,46.98,46.98,1453.0,36.5892,36.6203,36.5581,36.5581,1453.0
2016-06-28 12:30:00,47.05,47.14,46.99,47.06,4047.0,36.6125,36.6826,36.5658,36.6203,4047.0
2016-06-28 13:00:00,47.13,47.13,47.03,47.07,10563.0,36.6748,36.6748,36.597,36.6281,10563.0
2016-06-28 13:30:00,47.03,47.1,47.0,47.07,5147.0,36.597,36.6514,36.5736,36.6281,5147.0
2016-06-28 14:00:00,47.04,47.08,47.0,47.08,6119.0,36.6047,36.6359,36.5736,36.6359,6119.0
2016-06-28 14:30:00,47.04,47.35,47.04,47.35,5674.0,36.6047,36.846,36.6047,36.846,5674.0
2016-06-28 15:00:00,47.34,47.36,47.18,47.18,11664.0,36.8382,36.8538,36.7137,36.7137,11664.0
2016-06-28 15:30:00,47.23,47.4,47.23,47.4,15504.0,36.7526,36.8849,36.7526,36.8849,15504.0
2016-06-29 09:30:00,48.13,48.18,48.0,48.14,15905.0,37.4529,37.4918,37.3518,37.4607,15905.0
2016-06-29 10:00:00,48.14,48.25,48.14,48.23,10436.0,37.4607,37.5463,37.4607,37.5308,10436.0
2016-06-29 10:30:00,48.22,48.22,48.16,48.19,2816.0,37.523,37.523,37.4763,37.4996,2816.0
2016-06-29 11:00:00,48.2,48.33,48.19,48.33,13073.0,37.5074,37.6086,37.4996,37.6086,13073.0
2016-06-29 11:30:00,48.32,48.37,48.3,48.33,602567.0,37.6008,37.6397,37.5852,37.6086,602567.0
2016-06-29 12:00:00,48.34,48.36,48.31,48.34,1431.0,37.6164,37.6319,37.593,37.6164,1431.0
2016-06-29 12:30:00,48.34,48.34,48.22,48.22,3412.0,37.6164,37.6164,37.523,37.523,3412.0
2016-06-29 13:00:00,48.24,48.27,48.19,48.21,3789.0,37.5385,37.5619,37.4996,37.5152,3789.0
2016-06-29 13:30:00,48.23,48.3,48.23,48.3,2226.0,37.5308,37.5852,37.5308,37.5852,2226.0
2016-06-29 14:00:00,48.28,48.36,48.26,48.31,16291.0,37.5697,37.6319,37.5541,37.593,16291.0
2016-06-29 14:30:00,48.36,48.36,48.29,48.29,3602.0,37.6319,37.6319,37.5774,37.5774,3602.0
2016-06-29 15:00:00,48.3,48.38,48.29,48.36,12249.0,37.5852,37.6475,37.5774,37.6319,12249.0
2016-06-29 15:30:00,48.32,48.34,48.24,48.28,21458.0,37.6008,37.6164,37.5385,37.5697,21458.0
2016-06-30 09:30:00,48.46,48.48,48.31,48.33,18095.0,37.7097,37.7253,37.593,37.6086,18095.0
2016-06-30 10:00:00,48.33,48.42,48.27,48.27,4363.0,37.6086,37.6786,37.5619,37.5619,4363.0
2016-06-30 10:30:00,48.39,48.56,48.39,48.56,14095.0,37.6553,37.7875,37.6553,37.7875,14095.0
2016-06-30 11:00:00,48.54,48.66,48.46,48.6,32626.0,37.772,37.8654,37.7097,37.8187,32626.0
2016-06-30 11:30:00,48.6,48.71,48.53,48.57,32799.0,37.8187,37.9043,37.7642,37.7953,32799.0
2016-06-30 12:00:00,48.6,48.86,48.6,48.86,68124.0,37.8187,38.021,37.8187,38.021,68124.0
2016-06-30 12:30:00,48.86,48.91,48.72,48.73,10652.0,38.021,38.0599,37.9121,37.9198,10652.0
2016-06-30 13:00:00,48.91,48.91,48.73,48.73,23579.0,38.0599,38.0599,37.9198,37.9198,23579.0
2016-06-30 13:30:00,48.73,48.78,48.72,48.78,9262.0,37.9198,37.9587,37.9121,37.9587,9262.0
2016-06-30 14:00:00,48.79,48.91,48.76,48.8,22085.0,37.9665,38.0599,37.9432,37.9743,22085.0
2016-06-30 14:30:00,48.8,48.88,48.8,48.87,22798.0,37.9743,38.0366,37.9743,38.0288,22798.0
2016-06-30 15:00:00,48.87,48.87,48.77,48.87,24576.0,38.0288,38.0288,37.951,38.0288,24576.0
2016-06-30 15:30:00,48.85,48.92,48.74,48.9,469834.0,38.0132,38.0677,37.9276,38.0521,469834.0
2016-07-01 09:30:00,48.92,49.11,48.92,49.1,5251.0,38.0677,38.2155,38.0677,38.2078,5251.0
2016-07-01 10:00:00,49.08,49.21,49.08,49.11,12166.0,38.1922,38.2934,38.1922,38.2155,12166.0
2016-07-01 10:30:00,49.15,49.16,49.08,49.16,21346.0,38.2467,38.2544,38.1922,38.2544,21346.0
2016-07-01 11:00:00,49.13,49.16,49.02,49.06,59401.0,38.2311,38.2544,38.1455,38.1766,59401.0
2016-07-01 11:30:00,49.06,49.1,49.0,49.08,51967.0,38.1766,38.2078,38.1299,38.1922,51967.0
2016-07-01 12:00:00,49.07,49.12,48.98,49.0,94316.0,38.1844,38.2233,38.1144,38.1299,94316.0
2016-07-01 12:30:00,49.02,49.05,48.97,49.05,17107.0,38.1455,38.1688,38.1066,38.1688,17107.0
2016-07-01 13:00:00,49.07,49.09,49.03,49.03,17580.0,38.1844,38.2,38.1533,38.1533,17580.0
2016-07-01 13:30:00,48.99,49.02,48.97,49.0,14297.0,38.1222,38.1455,38.1066,38.1299,14297.0
2016-07-01 14:00:00,49.02,49.05,49.0,49.01,5800.0,38.1455,38.1688,38.1299,38.1377,5800.0
2016-07-01 14:30:00,49.05,49.06,49.0,49.04,1167.0,38.1688,38.1766,38.1299,38.1611,1167.0
2016-07-01 15:00:00,49.06,49.16,49.06,49.11,2466.0,38.1766,38.2544,38.1766,38.2155,2466.0
2016-07-01 15:30:00,49.12,49.15,49.05,49.07,48917.0,38.2233,38.2467,38.1688,38.1844,48917.0
2016-07-05 09:30:00,48.32,48.52,48.32,48.33,12850.0,37.6008,37.7564,37.6008,37.6086,12850.0
2016-07-05 10:00:00,48.33,48.36,48.23,48.31,24130.0,37.6086,37.6319,37.5308,37.593,24130.0
2016-07-05 10:30:00,48.31,48.38,48.25,48.26,204654.0,37.593,37.6475,37.5463,37.5541,204654.0
2016-07-05 11:00:00,48.25,48.26,48.16,48.26,215817.0,37.5463,37.5541,37.4763,37.5541,215817.0
2016-07-05 11:30:00,48.22,48.25,48.12,48.2,74259.0,37.523,37.5463,37.4452,37.5074,74259.0
2016-07-05 12:00:00,48.14,48.21,48.14,48.2,7958.0,37.4607,37.5152,37.4607,37.5074,7958.0
2016-07-05 12:30:00,48.22,48.23,48.11,48.13,12046.0,37.523,37.5308,37.4374,37.4529,12046.0
2016-07-05 13:00:00,48.21,48.21,48.12,48.13,43233.0,37.5152,37.5152,37.4452,37.4529,43233.0
2016-07-05 13:30:00,48.12,48.15,48.02,48.07,110251.0,37.4452,37.4685,37.3673,37.4062,110251.0
2016-07-05 14:00:00,48.08,48.16,48.07,48.11,57787.0,37.414,37.4763,37.4062,37.4374,57787.0
2016-07-05 14:30:00,48.09,48.12,48.02,48.03,11445.0,37.4218,37.4452,37.3673,37.3751,11445.0
2016-07-05 15:00:00,48.06,48.12,48.04,48.08,91734.0,37.3985,37.4452,37.3829,37.414,91734.0
2016-07-05 15:30:00,48.1,48.18,48.09,48.13,25074.0,37.4296,37.4918,37.4218,37.4529,25074.0
2016-07-06 09:30:00,47.64,47.64,47.49,47.52,24839.0,37.0716,37.0716,36.9549,36.9783,24839.0
2016-07-06 10:00:00,47.52,47.52,47.4,47.46,7977.0,36.9783,36.9783,36.8849,36.9316,7977.0
2016-07-06 10:30:00,47.33,47.53,47.33,47.53,226836.0,36.8304,36.986,36.8304,36.986,226836.0
2016-07-06 11:00:00,47.55,47.69,47.55,47.63,7548.0,37.0016,37.1105,37.0016,37.0639,7548.0
2016-07-06 11:30:00,47.66,47.76,47.63,47.76,2666.0,37.0872,37.165,37.0639,37.165,2666.0
2016-07-06 12:00:00,47.87,47.93,47.86,47.93,6947.0,37.2506,37.2973,37.2428,37.2973,6947.0
2016-07-06 12:30:00,47.93,47.93,47.91,47.91,5799.0,37.2973,37.2973,37.2817,37.2817,5799.0
2016-07-06 13:00:00,47.92,47.97,47.92,47.93,2698.0,37.2895,37.3284,37.2895,37.2973,2698.0
2016-07-06 13:30:00,47.91,47.94,47.84,47.94,7089.0,37.2817,37.3051,37.2273,37.3051,7089.0
2016-07-06 14:00:00,47.89,47.99,47.85,47.98,17856.0,37.2662,37.344,37.2351,37.3362,17856.0
2016-07-06 14:30:00,47.92,48.02,47.91,47.97,7622.0,37.2895,37.3673,37.2817,37.3284,7622.0
2016-07-06 15:00:00,47.97,48.02,47.92,47.92,6852.0,37.3284,37.3673,37.2895,37.2895,6852.0
2016-07-06 15:30:00,47.92,48.08,47.92,48.08,7489.0,37.2895,37.414,37.2895,37.414,7489.0
2016-07-07 09:30:00,48.17,48.35,48.15,48.34,6329.0,37.4841,37.6241,37.4685,37.6164,6329.0
2016-07-07 10:00:00,48.35,48.35,48.26,48.31,1802.0,37.6241,37.6241,37.5541,37.593,1802.0
2016-07-07 10:30:00,48.3,48.3,48.14,48.18,344225.0,37.5852,37.5852,37.4607,37.4918,344225.0
2016-07-07 11:00:00,48.12,48.17,47.95,47.99,51039.0,37.4452,37.4841,37.3129,37.344,51039.0
2016-07-07 11:30:00,47.98,48.08,47.96,48.03,12525.0,37.3362,37.414,37.3207,37.3751,12525.0
2016-07-07 12:00:00,47.92,47.92,47.92,47.92,100.0,37.2895,37.2895,37.2895,37.2895,100.0
2016-07-07 12:30:00,47.99,48.0,47.92,47.92,3106.0,37.344,37.3518,37.2895,37.2895,3106.0
2016-07-07 13:00:00,47.86,47.86,47.85,47.85,400.0,37.2428,37.2428,37.2351,37.2351,400.0
2016-07-07 13:30:00,47.95,47.96,47.83,47.93,1154.0,37.3129,37.3207,37.2195,37.2973,1154.0
2016-07-07 14:00:00,47.91,47.91,47.79,47.81,2606.0,37.2817,37.2817,37.1884,37.2039,2606.0
2016-07-07 14:30:00,47.78,47.84,47.77,47.78,43307.0,37.1806,37.2273,37.1728,37.1806,43307.0
2016-07-07 15:00:00,47.8,47.9,47.78,47.86,101012.0,37.1961,37.274,37.1806,37.2428,101012.0
2016-07-07 15:30:00,47.88,47.95,47.85,47.95,133115.0,37.2584,37.3129,37.2351,37.3129,133115.0
2016-07-08 09:30:00,48.32,48.48,48.32,48.48,19696.0,37.6008,37.7253,37.6008,37.7253,19696.0
2016-07-08 10:00:00,48.46,48.57,48.44,48.51,23054.0,37.7097,37.7953,37.6942,37.7486,23054.0
2016-07-08 10:30:00,48.45,48.51,48.43,48.5,48825.0,37.702,37.7486,37.6864,37.7409,48825.0
2016-07-08 11:00:00,48.51,48.62,48.49,48.6,25523.0,37.7486,37.8342,37.7331,37.8187,25523.0
2016-07-08 11:30:00,48.59,48.59,48.51,48.51,30218.0,37.8109,37.8109,37.7486,37.7486,30218.0
2016-07-08 12:00:00,48.53,48.54,48.5,48.51,10037.0,37.7642,37.772,37.7409,37.7486,10037.0
2016-07-08 12:30:00,48.52,48.62,48.51,48.59,12988.0,37.7564,37.8342,37.7486,37.8109,12988.0
2016-07-08 13:00:00,48.59,48.62,48.59,48.61,8081.0,37.8109,37.8342,37.8109,37.8265,8081.0
2016-07-08 13:30:00,48.61,48.63,48.59,48.62,11485.0,37.8265,37.842,37.8109,37.8342,11485.0
2016-07-08 14:00:00,48.62,48.66,48.6,48.66,9420.0,37.8342,37.8654,37.8187,37.8654,9420.0
2016-07-08 14:30:00,48.66,48.68,48.63,48.63,20425.0,37.8654,37.8809,37.842,37.842,20425.0
2016-07-08 15:00:00,48.63,48.67,48.63,48.64,14593.0,37.842,37.8731,37.842,37.8498,14593.0
2016-07-08 15:30:00,48.64,48.68,48.61,48.64,29447.0,37.8498,37.8809,37.8265,37.8498,29447.0
2016-07-11 09:30:00,49.08,49.32,49.08,49.2,4436.0,38.1922,38.379,38.1922,38.2856,4436.0
2016-07-11 10:00:00,49.26,49.29,49.18,49.2,24348.0,38.3323,38.3556,38.27,38.2856,24348.0
2016-07-11 10:30:00,49.23,49.38,49.19,49.38,13029.0,38.3089,38.4256,38.2778,38.4256,13029.0
2016-07-11 11:00:00,49.36,49.38,49.33,49.34,10328.0,38.4101,38.4256,38.3867,38.3945,10328.0
2016-07-11 11:30:00,49.34,49.39,49.33,49.37,13770.0,38.3945,38.4334,38.3867,38.4179,13770.0
2016-07-11 12:00:00,49.36,49.39,49.33,49.33,9850.0,38.4101,38.4334,38.3867,38.3867,9850.0
2016-07-11 12:30:00,49.34,49.4,49.33,49.4,5967.0,38.3945,38.4412,38.3867,38.4412,5967.0
2016-07-11 13:00:00,49.39,49.39,49.36,49.37,3312.0,38.4334,38.4334,38.4101,38.4179,3312.0
2016-07-11 13:30:00,49.36,49.39,49.35,49.35,13577.0,38.4101,38.4334,38.4023,38.4023,13577.0
2016-07-11 14:00:00,49.37,49.37,49.3,49.37,20624.0,38.4179,38.4179,38.3634,38.4179,20624.0
2016-07-11 14:30:00,49.36,49.41,49.34,49.4,14485.0,38.4101,38.449,38.3945,38.4412,14485.0
2016-07-11 15:00:00,49.37,49.44,49.36,49.36,63688.0,38.4179,38.4723,38.4101,38.4101,63688.0
2016-07-11 15:30:00,49.36,49.38,49.24,49.24,9135.0,38.4101,38.4256,38.3167,38.3167,9135.0
2016-07-12 09:30:00,49.83,49.98,49.83,49.92,6825.0,38.7758,38.8925,38.7758,38.8458,6825.0
2016-07-12 10:00:00,49.93,49.93,49.82,49.82,1685.0,38.8536,38.8536,38.768,38.768,1685.0
2016-07-12 10:30:00,49.86,49.96,49.84,49.88,1550.0,38.7992,38.877,38.7836,38.8147,1550.0
2016-07-12 11:00:00,49.92,49.94,49.82,49.91,17308.0,38.8458,38.8614,38.768,38.8381,17308.0
2016-07-12 11:30:00,49.89,49.96,49.86,49.96,2838.0,38.8225,38.877,38.7992,38.877,2838.0
2016-07-12 12:00:00,49.98,50.03,49.95,50.03,6930.0,38.8925,38.9314,38.8692,38.9314,6930.0
2016-07-12 12:30:00,50.05,50.1,50.02,50.05,4840.0,38.947,38.9859,38.9237,38.947,4840.0
2016-07-12 13:00:00,50.08,50.08,50.04,50.07,221163.0,38.9704,38.9704,38.9392,38.9626,221163.0
2016-07-12 13:30:00,50.03,50.05,50.0,50.0,44317.0,38.9314,38.947,38.9081,38.9081,44317.0
2016-07-12 14:00:00,49.98,49.99,49.92,49.97,11527.0,38.8925,38.9003,38.8458,38.8848,11527.0
2016-07-12 14:30:00,49.96,50.02,49.92,50.0,4632.0,38.877,38.9237,38.8458,38.9081,4632.0
2016-07-12 15:00:00,49.99,50.0,49.91,49.91,6862.0,38.9003,38.9081,38.8381,38.8381,6862.0
2016-07-12 15:30:00,49.96,49.98,49.88,49.89,11688.0,38.877,38.8925,38.8147,38.8225,11688.0
2016-07-13 09:30:00,50.0,50.0,49.82,49.85,9915.0,38.9081,38.9081,38.768,38.7914,9915.0
2016-07-13 10:00:00,49.88,50.03,49.83,49.99,29853.0,38.8147,38.9314,38.7758,38.9003,29853.0
2016-07-13 10:30:00,50.0,50.07,49.95,49.99,12179.0,38.9081,38.9626,38.8692,38.9003,12179.0
2016-07-13 11:00:00,49.99,49.99,49.89,49.92,3106.0,38.9003,38.9003,38.8225,38.8458,3106.0
2016-07-13 11:30:00,49.93,49.94,49.74,49.78,10520.0,38.8536,38.8614,38.7058,38.7369,10520.0
2016-07-13 12:00:00,49.84,49.85,49.78,49.79,956.0,38.7836,38.7914,38.7369,38.7447,956.0
2016-07-13 12:30:00,49.79,49.85,49.78,49.85,15924.0,38.7447,38.7914,38.7369,38.7914,15924.0
2016-07-13 13:00:00,49.87,49.89,49.84,49.84,920.0,38.8069,38.8225,38.7836,38.7836,920.0
2016-07-13 13:30:00,49.89,49.9,49.83,49.84,6725.0,38.8225,38.8303,38.7758,38.7836,6725.0
2016-07-13 14:00:00,49.92,49.92,49.91,49.91,358.0,38.8458,38.8458,38.8381,38.8381,358.0
2016-07-13 14:30:00,49.91,49.95,49.88,49.91,3368.0,38.8381,38.8692,38.8147,38.8381,3368.0
2016-07-13 15:00:00,49.95,49.97,49.88,49.9,43143.0,38.8692,38.8848,38.8147,38.8303,43143.0
2016-07-13 15:30:00,49.91,49.93,49.86,49.88,4372.0,38.8381,38.8536,38.7992,38.8147,4372.0
2016-07-14 09:30:00,50.35,50.37,50.2,50.22,12709.0,39.1805,39.196,39.0637,39.0793,12709.0
2016-07-14 10:00:00,50.28,50.43,50.28,50.37,2729.0,39.126,39.2427,39.126,39.196,2729.0
2016-07-14 10:30:00,50.42,50.42,50.33,50.34,13870.0,39.2349,39.2349,39.1649,39.1727,13870.0
2016-07-14 11:00:00,50.35,50.44,50.35,50.43,11086.0,39.1805,39.2505,39.1805,39.2427,11086.0
2016-07-14 11:30:00,50.41,50.42,50.35,50.35,8698.0,39.2271,39.2349,39.1805,39.1805,8698.0
2016-07-14 12:00:00,50.38,50.41,50.36,50.37,17899.0,39.2038,39.2271,39.1882,39.196,17899.0
2016-07-14 12:30:00,50.35,50.43,50.35,50.39,10144.0,39.1805,39.2427,39.1805,39.2116,10144.0
2016-07-14 13:00:00,50.39,50.4,50.34,50.34,1191.0,39.2116,39.2194,39.1727,39.1727,1191.0
2016-07-14 13:30:00,50.34,50.36,50.29,50.33,3230.0,39.1727,39.1882,39.1338,39.1649,3230.0
2016-07-14 14:00:00,50.33,50.39,50.33,50.38,5630.0,39.1649,39.2116,39.1649,39.2038,5630.0
2016-07-14 14:30:00,50.38,50.39,50.33,50.37,9748.0,39.2038,39.2116,39.1649,39.196,9748.0
2016-07-14 15:00:00,50.39,50.4,50.38,50.39,11563.0,39.2116,39.2194,39.2038,39.2116,11563.0
2016-07-14 15:30:00,50.37,50.39,50.31,50.35,3328.0,39.196,39.2116,39.1493,39.1805,3328.0
2016-07-15 09:30:00,50.2,50.25,50.12,50.15,7553.0,39.0637,39.1026,39.0015,39.0248,7553.0
2016-07-15 10:00:00,50.13,50.21,50.1,50.12,15492.0,39.0093,39.0715,38.9859,39.0015,15492.0
2016-07-15 10:30:00,50.14,50.21,50.11,50.14,21206.0,39.017,39.0715,38.9937,39.017,21206.0
2016-07-15 11:00:00,50.17,50.17,50.03,50.09,8638.0,39.0404,39.0404,38.9314,38.9781,8638.0
2016-07-15 11:30:00,50.11,50.17,50.03,50.1,4624.0,38.9937,39.0404,38.9314,38.9859,4624.0
2016-07-15 12:00:00,50.05,50.09,50.05,50.05,785.0,38.947,38.9781,38.947,38.947,785.0
2016-07-15 12:30:00,50.06,50.06,49.99,50.02,22524.0,38.9548,38.9548,38.9003,38.9237,22524.0
2016-07-15 13:00:00,50.02,50.06,50.0,50.06,3648.0,38.9237,38.9548,38.9081,38.9548,3648.0
2016-07-15 13:30:00,50.07,50.09,50.04,50.04,1105.0,38.9626,38.9781,38.9392,38.9392,1105.0
2016-07-15 14:00:00,50.12,50.12,50.02,50.06,2292.0,39.0015,39.0015,38.9237,38.9548,2292.0
2016-07-15 14:30:00,50.02,50.12,50.02,50.12,2269.0,38.9237,39.0015,38.9237,39.0015,2269.0
2016-07-15 15:00:00,50.1,50.14,50.1,50.14,5144.0,38.9859,39.017,38.9859,39.017,5144.0
2016-07-15 15:30:00,50.14,50.15,50.08,50.12,27238.0,39.017,39.0248,38.9704,39.0015,27238.0
2016-07-18 09:30:00,50.1,50.11,50.02,50.02,9585.0,38.9859,38.9937,38.9237,38.9237,9585.0
2016-07-18 10:00:00,50.05,50.17,50.05,50.17,2992.0,38.947,39.0404,38.947,39.0404,2992.0
2016-07-18 10:30:00,50.22,50.28,50.19,50.28,1829.0,39.0793,39.126,39.056,39.126,1829.0
2016-07-18 11:00:00,50.29,50.34,50.29,50.34,10508.0,39.1338,39.1727,39.1338,39.1727,10508.0
2016-07-18 11:30:00,50.33,50.33,50.28,50.31,8289.0,39.1649,39.1649,39.126,39.1493,8289.0
2016-07-18 12:00:00,50.29,50.31,50.25,50.26,527062.0,39.1338,39.1493,39.1026,39.1104,527062.0
2016-07-18 12:30:00,50.27,50.27,50.22,50.23,29505.0,39.1182,39.1182,39.0793,39.0871,29505.0
2016-07-18 13:00:00,50.27,50.27,50.26,50.27,157.0,39.1182,39.1182,39.1104,39.1182,157.0
2016-07-18 13:30:00,50.29,50.32,50.28,50.3,2296.0,39.1338,39.1571,39.126,39.1416,2296.0
2016-07-18 14:00:00,50.29,50.33,50.25,50.28,2233.0,39.1338,39.1649,39.1026,39.126,2233.0
2016-07-18 14:30:00,50.3,50.32,50.27,50.3,14231.0,39.1416,39.1571,39.1182,39.1416,14231.0
2016-07-18 15:00:00,50.31,50.32,50.28,50.29,43021.0,39.1493,39.1571,39.126,39.1338,43021.0
2016-07-18 15:30:00,50.3,50.31,50.27,50.29,14709.0,39.1416,39.1493,39.1182,39.1338,14709.0
2016-07-19 09:30:00,49.97,49.98,49.81,49.88,13564.0,38.8848,38.8925,38.7603,38.8147,13564.0
2016-07-19 10:00:00,49.86,49.9,49.85,49.88,8913.0,38.7992,38.8303,38.7914,38.8147,8913.0
2016-07-19 10:30:00,49.89,49.9,49.86,49.87,13479.0,38.8225,38.8303,38.7992,38.8069,13479.0
2016-07-19 11:00:00,49.95,49.96,49.85,49.9,2484.0,38.8692,38.877,38.7914,38.8303,2484.0
2016-07-19 11:30:00,49.92,49.93,49.85,49.88,83327.0,38.8458,38.8536,38.7914,38.8147,83327.0
2016-07-19 12:00:00,49.85,49.88,49.83,49.86,6868.0,38.7914,38.8147,38.7758,38.7992,6868.0
2016-07-19 12:30:00,49.85,49.87,49.83,49.84,3125.0,38.7914,38.8069,38.7758,38.7836,3125.0
2016-07-19 13:00:00,49.85,49.87,49.81,49.82,6666.0,38.7914,38.8069,38.7603,38.768,6666.0
2016-07-19 13:30:00,49.79,49.83,49.79,49.81,8821.0,38.7447,38.7758,38.7447,38.7603,8821.0
2016-07-19 14:00:00,49.81,49.83,49.79,49.83,5049.0,38.7603,38.7758,38.7447,38.7758,5049.0
2016-07-19 14:30:00,49.82,49.86,49.8,49.84,5365.0,38.768,38.7992,38.7525,38.7836,5365.0
2016-07-19 15:00:00,49.84,49.86,49.81,49.86,5686.0,38.7836,38.7992,38.7603,38.7992,5686.0
2016-07-19 15:30:00,49.85,49.92,49.85,49.92,11761.0,38.7914,38.8458,38.7914,38.8458,11761.0
2016-07-20 09:30:00,50.16,50.16,50.03,50.08,31987.0,39.0326,39.0326,38.9314,38.9704,31987.0
2016-07-20 10:00:00,50.12,50.24,50.11,50.24,1389.0,39.0015,39.0949,38.9937,39.0949,1389.0
2016-07-20 10:30:00,50.21,50.34,50.21,50.34,9652.0,39.0715,39.1727,39.0715,39.1727,9652.0
2016-07-20 11:00:00,50.33,50.34,50.27,50.33,9881.0,39.1649,39.1727,39.1182,39.1649,9881.0
2016-07-20 11:30:00,50.33,50.34,50.23,50.32,9799.0,39.1649,39.1727,39.0871,39.1571,9799.0
2016-07-20 12:00:00,50.32,50.32,50.32,50.32,0.0,39.1571,39.1571,39.1571,39.1571,0.0
2016-07-20 12:30:00,50.24,50.24,50.2,50.23,2555.0,39.0949,39.0949,39.0637,39.0871,2555.0
2016-07-20 13:00:00,50.28,50.28,50.23,50.26,3022.0,39.126,39.126,39.0871,39.1104,3022.0
2016-07-20 13:30:00,50.27,50.28,50.23,50.25,5433.0,39.1182,39.126,39.0871,39.1026,5433.0
2016-07-20 14:00:00,50.26,50.26,50.25,50.26,616.0,39.1104,39.1104,39.1026,39.1104,616.0
2016-07-20 14:30:00,50.29,50.29,50.24,50.27,6667.0,39.1338,39.1338,39.0949,39.1182,6667.0
2016-07-20 15:00:00,50.24,50.28,50.23,50.25,4674.0,39.0949,39.126,39.0871,39.1026,4674.0
2016-07-20 15:30:00,50.27,50.31,50.24,50.25,5257.0,39.1182,39.1493,39.0949,39.1026,5257.0
2016-07-21 09:30:00,50.0,50.29,50.0,50.19,17052.0,38.9081,39.1338,38.9081,39.056,17052.0
2016-07-21 10:00:00,50.23,50.27,50.17,50.25,32455.0,39.0871,39.1182,39.0404,39.1026,32455.0
2016-07-21 10:30:00,50.22,50.27,50.2,50.27,4822.0,39.0793,39.1182,39.0637,39.1182,4822.0
2016-07-21 11:00:00,50.31,50.31,50.25,50.25,17775.0,39.1493,39.1493,39.1026,39.1026,17775.0
2016-07-21 11:30:00,50.16,50.16,50.13,50.15,9202.0,39.0326,39.0326,39.0093,39.0248,9202.0
2016-07-21 12:00:00,50.14,50.2,50.1,50.11,25270.0,39.017,39.0637,38.9859,38.9937,25270.0
2016-07-21 12:30:00,50.15,50.16,50.1,50.11,9479.0,39.0248,39.0326,38.9859,38.9937,9479.0
2016-07-21 13:00:00,50.1,50.12,50.08,50.09,33375.0,38.9859,39.0015,38.9704,38.9781,33375.0
2016-07-21 13:30:00,50.12,50.15,50.07,50.1,7028.0,39.0015,39.0248,38.9626,38.9859,7028.0
2016-07-21 14:00:00,50.05,50.07,50.04,50.07,646233.0,38.947,38.9626,38.9392,38.9626,646233.0
2016-07-21 14:30:00,50.08,50.09,50.03,50.06,1851.0,38.9704,38.9781,38.9314,38.9548,1851.0
2016-07-21 15:00:00,50.03,50.07,49.97,50.07,57963.0,38.9314,38.9626,38.8848,38.9626,57963.0
2016-07-21 15:30:00,50.08,50.14,50.06,50.11,120323.0,38.9704,39.017,38.9548,38.9937,120323.0
2016-07-22 09:30:00,50.22,50.26,50.13,50.15,67639.0,39.0793,39.1104,39.0093,39.0248,67639.0
2016-07-22 10:00:00,50.16,50.16,50.09,50.12,2097.0,39.0326,39.0326,38.9781,39.0015,2097.0
2016-07-22 10:30:00,50.13,50.17,50.09,50.15,4777.0,39.0093,39.0404,38.9781,39.0248,4777.0
2016-07-22 11:00:00,50.11,50.15,50.04,50.05,8420.0,38.9937,39.0248,38.9392,38.947,8420.0
2016-07-22 11:30:00,50.08,50.12,50.05,50.11,1093.0,38.9704,39.0015,38.947,38.9937,1093.0
2016-07-22 12:00:00,50.16,50.17,50.12,50.16,3925.0,39.0326,39.0404,39.0015,39.0326,3925.0
2016-07-22 12:30:00,50.17,50.18,50.12,50.16,3092.0,39.0404,39.0482,39.0015,39.0326,3092.0
2016-07-22 13:00:00,50.17,50.18,50.12,50.15,4573.0,39.0404,39.0482,39.0015,39.0248,4573.0
2016-07-22 13:30:00,50.14,50.17,50.13,50.15,1752.0,39.017,39.0404,39.0093,39.0248,1752.0
2016-07-22 14:00:00,50.17,50.19,50.13,50.18,4550.0,39.0404,39.056,39.0093,39.0482,4550.0
2016-07-22 14:30:00,50.18,50.2,50.14,50.18,3956.0,39.0482,39.0637,39.017,39.0482,3956.0
2016-07-22 15:00:00,50.19,50.21,50.14,50.2,13735.0,39.056,39.0715,39.017,39.0637,13735.0
2016-07-22 15:30:00,50.23,50.23,50.18,50.19,4705.0,39.0871,39.0871,39.0482,39.056,4705.0
2016-07-25 09:30:00,50.18,50.26,50.09,50.09,32261.0,39.0482,39.1104,38.9781,38.9781,32261.0
2016-07-25 10:00:00,50.1,50.13,49.98,50.02,20861.0,38.9859,39.0093,38.8925,38.9237,20861.0
2016-07-25 10:30:00,50.01,50.03,49.96,50.0,48045.0,38.9159,38.9314,38.877,38.9081,48045.0
2016-07-25 11:00:00,49.97,50.03,49.94,50.03,48329.0,38.8848,38.9314,38.8614,38.9314,48329.0
2016-07-25 11:30:00,50.02,50.04,49.97,49.99,56695.0,38.9237,38.9392,38.8848,38.9003,56695.0
2016-07-25 12:00:00,49.99,50.01,49.95,49.97,25759.0,38.9003,38.9159,38.8692,38.8848,25759.0
2016-07-25 12:30:00,49.98,50.04,49.96,50.01,14823.0,38.8925,38.9392,38.877,38.9159,14823.0
2016-07-25 13:00:00,50.01,50.07,49.99,50.05,16163.0,38.9159,38.9626,38.9003,38.947,16163.0
2016-07-25 13:30:00,50.06,50.07,50.01,50.06,15300.0,38.9548,38.9626,38.9159,38.9548,15300.0
2016-07-25 14:00:00,50.07,50.1,50.03,50.05,28945.0,38.9626,38.9859,38.9314,38.947,28945.0
2016-07-25 14:30:00,50.05,50.05,50.0,50.04,15709.0,38.947,38.947,38.9081,38.9392,15709.0
2016-07-25 15:00:00,50.04,50.05,50.0,50.03,24546.0,38.9392,38.947,38.9081,38.9314,24546.0
2016-07-25 15:30:00,50.04,50.08,50.0,50.07,26392.0,38.9392,38.9704,38.9081,38.9626,26392.0
2016-07-26 09:30:00,50.23,50.42,50.23,50.33,36617.0,39.0871,39.2349,39.0871,39.1649,36617.0
2016-07-26 10:00:00,50.31,50.36,50.25,50.28,14684.0,39.1493,39.1882,39.1026,39.126,14684.0
2016-07-26 10:30:00,50.3,50.3,50.1,50.18,36909.0,39.1416,39.1416,38.9859,39.0482,36909.0
2016-07-26 11:00:00,50.1,50.23,50.08,50.23,19315.0,38.9859,39.0871,38.9704,39.0871,19315.0
2016-07-26 11:30:00,50.24,50.28,50.18,50.25,10336.0,39.0949,39.126,39.0482,39.1026,10336.0
2016-07-26 12:00:00,50.26,50.3,50.23,50.28,29628.0,39.1104,39.1416,39.0871,39.126,29628.0
2016-07-26 12:30:00,50.28,50.3,50.24,50.28,12556.0,39.126,39.1416,39.0949,39.126,12556.0
2016-07-26 13:00:00,50.27,50.29,50.2,50.22,18465.0,39.1182,39.1338,39.0637,39.0793,18465.0
2016-07-26 13:30:00,50.2,50.25,50.19,50.24,27444.0,39.0637,39.1026,39.056,39.0949,27444.0
2016-07-26 14:00:00,50.24,50.27,50.18,50.26,13045.0,39.0949,39.1182,39.0482,39.1104,13045.0
2016-07-26 14:30:00,50.25,50.29,50.24,50.24,8934.0,39.1026,39.1338,39.0949,39.0949,8934.0
2016-07-26 15:00:00,50.26,50.3,50.24,50.3,16541.0,39.1104,39.1416,39.0949,39.1416,16541.0
2016-07-26 15:30:00,50.3,50.31,50.25,50.28,30519.0,39.1416,39.1493,39.1026,39.126,30519.0
2016-07-27 09:30:00,50.46,50.55,50.46,50.54,7329.0,39.2661,39.3361,39.2661,39.3283,7329.0
2016-07-27 10:00:00,50.55,50.58,50.5,50.51,22759.0,39.3361,39.3594,39.2972,39.305,22759.0
2016-07-27 10:30:00,50.48,50.48,50.36,50.41,6962.0,39.2816,39.2816,39.1882,39.2271,6962.0
2016-07-27 11:00:00,50.42,50.42,50.34,50.34,3962.0,39.2349,39.2349,39.1727,39.1727,3962.0
2016-07-27 11:30:00,50.28,50.33,50.23,50.23,11895.0,39.126,39.1649,39.0871,39.0871,11895.0
2016-07-27 12:00:00,50.19,50.23,50.19,50.2,707.0,39.056,39.0871,39.056,39.0637,707.0
2016-07-27 12:30:00,50.22,50.24,50.22,50.24,500.0,39.0793,39.0949,39.0793,39.0949,500.0
2016-07-27 13:00:00,50.26,50.26,50.22,50.23,1154.0,39.1104,39.1104,39.0793,39.0871,1154.0
2016-07-27 13:30:00,50.24,50.29,50.23,50.29,1000.0,39.0949,39.1338,39.0871,39.1338,1000.0
2016-07-27 14:00:00,50.22,50.36,50.17,50.33,10705.0,39.0793,39.1882,39.0404,39.1649,10705.0
2016-07-27 14:30:00,50.33,50.47,50.33,50.46,5398.0,39.1649,39.2738,39.1649,39.2661,5398.0
2016-07-27 15:00:00,50.46,50.61,50.45,50.54,257614.0,39.2661,39.3828,39.2583,39.3283,257614.0
2016-07-27 15:30:00,50.5,50.54,50.42,50.45,52267.0,39.2972,39.3283,39.2349,39.2583,52267.0
2016-07-28 09:30:00,50.52,50.56,50.38,50.5,9584.0,39.3127,39.3439,39.2038,39.2972,9584.0
2016-07-28 10:00:00,50.46,50.48,50.36,50.43,2064.0,39.2661,39.2816,39.1882,39.2427,2064.0
2016-07-28 10:30:00,50.42,50.43,50.31,50.31,14206.0,39.2349,39.2427,39.1493,39.1493,14206.0
2016-07-28 11:00:00,50.31,50.37,50.3,50.32,4200.0,39.1493,39.196,39.1416,39.1571,4200.0
2016-07-28 11:30:00,50.32,50.36,50.3,50.34,4265.0,39.1571,39.1882,39.1416,39.1727,4265.0
2016-07-28 12:00:00,50.35,50.36,50.32,50.33,7370.0,39.1805,39.1882,39.1571,39.1649,7370.0
2016-07-28 12:30:00,50.29,50.3,50.29,50.29,530.0,39.1338,39.1416,39.1338,39.1338,530.0
2016-07-28 13:00:00,50.36,50.39,50.33,50.33,2525.0,39.1882,39.2116,39.1649,39.1649,2525.0
2016-07-28 13:30:00,50.38,50.43,50.37,50.41,1318.0,39.2038,39.2427,39.196,39.2271,1318.0
2016-07-28 14:00:00,50.43,50.44,50.43,50.43,500.0,39.2427,39.2505,39.2427,39.2427,500.0
2016-07-28 14:30:00,50.49,50.49,50.44,50.48,3284.0,39.2894,39.2894,39.2505,39.2816,3284.0
2016-07-28 15:00:00,50.49,50.5,50.47,50.5,7494.0,39.2894,39.2972,39.2738,39.2972,7494.0
2016-07-28 15:30:00,50.51,50.53,50.48,50.49,5165.0,39.305,39.3205,39.2816,39.2894,5165.0
2016-07-29 09:30:00,50.71,50.88,50.71,50.84,13334.0,39.4606,39.5929,39.4606,39.5618,13334.0
2016-07-29 10:00:00,50.67,50.78,50.67,50.77,4157.0,39.4295,39.5151,39.4295,39.5073,4157.0
2016-07-29 10:30:00,50.8,50.97,50.8,50.93,36851.0,39.5306,39.6629,39.5306,39.6318,36851.0
2016-07-29 11:00:00,50.97,51.05,50.96,50.96,13136.0,39.6629,39.7252,39.6551,39.6551,13136.0
2016-07-29 11:30:00,50.96,51.07,50.96,51.02,9168.0,39.6551,39.7407,39.6551,39.7018,9168.0
2016-07-29 12:00:00,51.03,51.05,51.03,51.03,400.0,39.7096,39.7252,39.7096,39.7096,400.0
2016-07-29 12:30:00,51.01,51.03,50.94,50.97,10760.0,39.694,39.7096,39.6396,39.6629,10760.0
2016-07-29 13:00:00,50.97,50.99,50.95,50.95,2922.0,39.6629,39.6785,39.6474,39.6474,2922.0
2016-07-29 13:30:00,51.0,51.02,50.99,51.01,1845.0,39.6863,39.7018,39.6785,39.694,1845.0
2016-07-29 14:00:00,51.01,51.04,51.01,51.03,6181.0,39.694,39.7174,39.694,39.7096,6181.0
2016-07-29 14:30:00,51.03,51.04,50.97,51.01,1385.0,39.7096,39.7174,39.6629,39.694,1385.0
2016-07-29 15:00:00,51.02,51.02,50.97,50.99,9978.0,39.7018,39.7018,39.6629,39.6785,9978.0
2016-07-29 15:30:00,50.97,51.07,50.97,51.0,72886.0,39.6629,39.7407,39.6629,39.6863,72886.0
2016-08-01 09:30:00,50.99,50.99,50.74,50.81,14722.0,39.6785,39.6785,39.4839,39.5384,14722.0
2016-08-01 10:00:00,50.86,50.91,50.82,50.88,4391.0,39.5773,39.6162,39.5462,39.5929,4391.0
2016-08-01 10:30:00,50.88,50.89,50.83,50.85,2565.0,39.5929,39.6007,39.554,39.5695,2565.0
2016-08-01 11:00:00,50.9,50.97,50.9,50.94,19271.0,39.6084,39.6629,39.6084,39.6396,19271.0
2016-08-01 11:30:00,50.94,50.94,50.88,50.9,17506.0,39.6396,39.6396,39.5929,39.6084,17506.0
2016-08-01 12:00:00,50.84,50.84,50.7,50.73,20530.0,39.5618,39.5618,39.4528,39.4762,20530.0
2016-08-01 12:30:00,50.75,50.77,50.71,50.73,1077.0,39.4917,39.5073,39.4606,39.4762,1077.0
2016-08-01 13:00:00,50.73,50.75,50.71,50.71,1877.0,39.4762,39.4917,39.4606,39.4606,1877.0
2016-08-01 13:30:00,50.74,50.76,50.69,50.76,66000.0,39.4839,39.4995,39.445,39.4995,66000.0
2016-08-01 14:00:00,50.75,50.78,50.74,50.76,3796.0,39.4917,39.5151,39.4839,39.4995,3796.0
2016-08-01 14:30:00,50.72,50.75,50.71,50.75,8984.0,39.4684,39.4917,39.4606,39.4917,8984.0
2016-08-01 15:00:00,50.75,50.77,50.66,50.66,8455.0,39.4917,39.5073,39.4217,39.4217,8455.0
2016-08-01 15:30:00,50.66,50.75,50.65,50.71,31232.0,39.4217,39.4917,39.4139,39.4606,31232.0
2016-08-02 09:30:00,50.69,50.71,50.56,50.65,5527.0,39.445,39.4606,39.3439,39.4139,5527.0
2016-08-02 10:00:00,50.59,50.59,50.5,50.53,4901.0,39.3672,39.3672,39.2972,39.3205,4901.0
2016-08-02 10:30:00,50.51,50.55,50.38,50.38,178666.0,39.305,39.3361,39.2038,39.2038,178666.0
2016-08-02 11:00:00,50.38,50.46,50.37,50.45,1029.0,39.2038,39.2661,39.196,39.2583,1029.0
2016-08-02 11:30:00,50.44,50.48,50.42,50.43,2205.0,39.2505,39.2816,39.2349,39.2427,2205.0
2016-08-02 12:00:00,50.41,50.45,50.4,50.44,2072.0,39.2271,39.2583,39.2194,39.2505,2072.0
2016-08-02 12:30:00,50.44,50.45,50.39,50.44,2414.0,39.2505,39.2583,39.2116,39.2505,2414.0
2016-08-02 13:00:00,50.39,50.4,50.34,50.34,577.0,39.2116,39.2194,39.1727,39.1727,577.0
2016-08-02 13:30:00,50.32,50.35,50.32,50.33,1094.0,39.1571,39.1805,39.1571,39.1649,1094.0
2016-08-02 14:00:00,50.32,50.46,50.32,50.44,3888.0,39.1571,39.2661,39.1571,39.2505,3888.0
2016-08-02 14:30:00,50.42,50.48,50.41,50.42,12651.0,39.2349,39.2816,39.2271,39.2349,12651.0
2016-08-02 15:00:00,50.44,50.48,50.42,50.45,7174.0,39.2505,39.2816,39.2349,39.2583,7174.0
2016-08-02 15:30:00,50.46,50.51,50.46,50.5,2948.0,39.2661,39.305,39.2661,39.2972,2948.0
2016-08-03 09:30:00,50.07,50.2,50.07,50.18,10092.0,38.9626,39.0637,38.9626,39.0482,10092.0
2016-08-03 10:00:00,50.16,50.23,50.16,50.18,10958.0,39.0326,39.0871,39.0326,39.0482,10958.0
2016-08-03 10:30:00,50.17,50.25,50.16,50.22,1576.0,39.0404,39.1026,39.0326,39.0793,1576.0
2016-08-03 11:00:00,50.22,50.29,50.17,50.22,5772.0,39.0793,39.1338,39.0404,39.0793,5772.0
2016-08-03 11:30:00,50.23,50.29,50.22,50.28,81883.0,39.0871,39.1338,39.0793,39.126,81883.0
2016-08-03 12:00:00,50.28,50.28,50.26,50.27,499.0,39.126,39.126,39.1104,39.1182,499.0
2016-08-03 12:30:00,50.27,50.35,50.26,50.32,115108.0,39.1182,39.1805,39.1104,39.1571,115108.0
2016-08-03 13:00:00,50.34,50.34,50.3,50.33,5058.0,39.1727,39.1727,39.1416,39.1649,5058.0
2016-08-03 13:30:00,50.33,50.33,50.22,50.26,32453.0,39.1649,39.1649,39.0793,39.1104,32453.0
2016-08-03 14:00:00,50.27,50.3,50.23,50.24,6197.0,39.1182,39.1416,39.0871,39.0949,6197.0
2016-08-03 14:30:00,50.23,50.28,50.22,50.28,5808.0,39.0871,39.126,39.0793,39.126,5808.0
2016-08-03 15:00:00,50.26,50.34,50.26,50.34,3119.0,39.1104,39.1727,39.1104,39.1727,3119.0
2016-08-03 15:30:00,50.38,50.42,50.36,50.39,5327.0,39.2038,39.2349,39.1882,39.2116,5327.0
2016-08-04 09:30:00,50.46,50.63,50.46,50.53,9786.0,39.2661,39.3983,39.2661,39.3205,9786.0
2016-08-04 10:00:00,50.5,50.56,50.49,50.55,2471.0,39.2972,39.3439,39.2894,39.3361,2471.0
2016-08-04 10:30:00,50.55,50.62,50.54,50.6,9890.0,39.3361,39.3906,39.3283,39.375,9890.0
2016-08-04 11:00:00,50.62,50.64,50.56,50.61,38905.0,39.3906,39.4061,39.3439,39.3828,38905.0
2016-08-04 11:30:00,50.61,50.65,50.6,50.65,10170.0,39.3828,39.4139,39.375,39.4139,10170.0
2016-08-04 12:00:00,50.71,50.72,50.67,50.69,3661.0,39.4606,39.4684,39.4295,39.445,3661.0
2016-08-04 12:30:00,50.68,50.71,50.67,50.7,306.0,39.4373,39.4606,39.4295,39.4528,306.0
2016-08-04 13:00:00,50.69,50.69,50.62,50.63,10499.0,39.445,39.445,39.3906,39.3983,10499.0
2016-08-04 13:30:00,50.64,50.66,50.64,50.65,3186.0,39.4061,39.4217,39.4061,39.4139,3186.0
2016-08-04 14:00:00,50.66,50.66,50.65,50.65,474.0,39.4217,39.4217,39.4139,39.4139,474.0
2016-08-04 14:30:00,50.64,50.66,50.63,50.65,18953.0,39.4061,39.4217,39.3983,39.4139,18953.0
2016-08-04 15:00:00,50.66,50.66,50.61,50.65,22155.0,39.4217,39.4217,39.3828,39.4139,22155.0
2016-08-04 15:30:00,50.64,50.68,50.63,50.67,15608.0,39.4061,39.4373,39.3983,39.4295,15608.0
2016-08-05 09:30:00,50.71,50.85,50.7,50.81,6734.0,39.4606,39.5695,39.4528,39.5384,6734.0
2016-08-05 10:00:00,50.81,50.84,50.77,50.78,15507.0,39.5384,39.5618,39.5073,39.5151,15507.0
2016-08-05 10:30:00,50.77,50.84,50.74,50.83,2331.0,39.5073,39.5618,39.4839,39.554,2331.0
2016-08-05 11:00:00,50.8,50.9,50.8,50.88,3882.0,39.5306,39.6084,39.5306,39.5929,3882.0
2016-08-05 11:30:00,50.83,50.88,50.83,50.86,22448.0,39.554,39.5929,39.554,39.5773,22448.0
2016-08-05 12:00:00,50.84,50.91,50.84,50.88,2849.0,39.5618,39.6162,39.5618,39.5929,2849.0
2016-08-05 12:30:00,50.9,50.9,50.87,50.89,1493.0,39.6084,39.6084,39.5851,39.6007,1493.0
2016-08-05 13:00:00,50.87,50.91,50.87,50.91,1242.0,39.5851,39.6162,39.5851,39.6162,1242.0
2016-08-05 13:30:00,50.89,50.93,50.88,50.93,2360.0,39.6007,39.6318,39.5929,39.6318,2360.0
2016-08-05 14:00:00,50.91,50.94,50.91,50.93,2860.0,39.6162,39.6396,39.6162,39.6318,2860.0
2016-08-05 14:30:00,50.92,50.94,50.89,50.89,8276.0,39.624,39.6396,39.6007,39.6007,8276.0
2016-08-05 15:00:00,50.92,50.98,50.92,50.97,15597.0,39.624,39.6707,39.624,39.6629,15597.0
2016-08-05 15:30:00,50.95,50.96,50.93,50.94,4160.0,39.6474,39.6551,39.6318,39.6396,4160.0
2016-08-08 09:30:00,51.04,51.17,51.04,51.17,7033.0,39.7174,39.8186,39.7174,39.8186,7033.0
2016-08-08 10:00:00,51.15,51.15,51.04,51.09,72468.0,39.803,39.803,39.7174,39.7563,72468.0
2016-08-08 10:30:00,51.09,51.14,51.07,51.07,113083.0,39.7563,39.7952,39.7407,39.7407,113083.0
2016-08-08 11:00:00,51.1,51.13,51.07,51.13,2040.0,39.7641,39.7874,39.7407,39.7874,2040.0
2016-08-08 11:30:00,51.1,51.13,51.08,51.1,3366.0,39.7641,39.7874,39.7485,39.7641,3366.0
2016-08-08 12:00:00,51.09,51.11,51.08,51.11,6425.0,39.7563,39.7719,39.7485,39.7719,6425.0
2016-08-08 12:30:00,51.09,51.1,51.08,51.1,920.0,39.7563,39.7641,39.7485,39.7641,920.0
2016-08-08 13:00:00,51.08,51.09,51.08,51.09,1055.0,39.7485,39.7563,39.7485,39.7563,1055.0
2016-08-08 13:30:00,51.1,51.13,51.09,51.11,4821.0,39.7641,39.7874,39.7563,39.7719,4821.0
2016-08-08 14:00:00,51.09,51.13,51.09,51.1,3686.0,39.7563,39.7874,39.7563,39.7641,3686.0
2016-08-08 14:30:00,51.08,51.1,51.07,51.09,4892.0,39.7485,39.7641,39.7407,39.7563,4892.0
2016-08-08 15:00:00,51.08,51.09,51.05,51.09,20829.0,39.7485,39.7563,39.7252,39.7563,20829.0
2016-08-08 15:30:00,51.07,51.11,51.07,51.1,9686.0,39.7407,39.7719,39.7407,39.7641,9686.0
2016-08-09 09:30:00,51.3,51.5,51.3,51.5,44770.0,39.9197,40.0753,39.9197,40.0753,44770.0
2016-08-09 10:00:00,51.47,51.57,51.43,51.55,18751.0,40.052,40.1298,40.0209,40.1143,18751.0
2016-08-09 10:30:00,51.56,51.58,51.52,51.58,24364.0,40.122,40.1376,40.0909,40.1376,24364.0
2016-08-09 11:00:00,51.58,51.69,51.57,51.65,8918.0,40.1376,40.2232,40.1298,40.1921,8918.0
2016-08-09 11:30:00,51.65,51.68,51.6,51.61,11789.0,40.1921,40.2154,40.1532,40.1609,11789.0
2016-08-09 12:00:00,51.61,51.63,51.55,51.57,17947.0,40.1609,40.1765,40.1143,40.1298,17947.0
2016-08-09 12:30:00,51.54,51.55,51.53,51.54,1135.0,40.1065,40.1143,40.0987,40.1065,1135.0
2016-08-09 13:00:00,51.53,51.55,51.53,51.55,1600.0,40.0987,40.1143,40.0987,40.1143,1600.0
2016-08-09 13:30:00,51.55,51.57,51.52,51.52,1290.0,40.1143,40.1298,40.0909,40.0909,1290.0
2016-08-09 14:00:00,51.5,51.53,51.5,51.5,994.0,40.0753,40.0987,40.0753,40.0753,994.0
2016-08-09 14:30:00,51.48,51.49,51.47,51.48,3510.0,40.0598,40.0676,40.052,40.0598,3510.0
2016-08-09 15:00:00,51.49,51.53,51.47,51.48,9330.0,40.0676,40.0987,40.052,40.0598,9330.0
2016-08-09 15:30:00,51.51,51.55,51.5,51.53,4602.0,40.0831,40.1143,40.0753,40.0987,4602.0
2016-08-10 09:30:00,51.86,51.87,51.78,51.84,15984.0,40.3555,40.3633,40.2932,40.3399,15984.0
2016-08-10 10:00:00,51.78,51.82,51.78,51.79,37387.0,40.2932,40.3244,40.2932,40.301,37387.0
2016-08-10 10:30:00,51.79,51.82,51.71,51.76,69264.0,40.301,40.3244,40.2388,40.2777,69264.0
2016-08-10 11:00:00,51.76,51.77,51.66,51.66,1563.0,40.2777,40.2854,40.1999,40.1999,1563.0
2016-08-10 11:30:00,51.64,51.68,51.64,51.66,1930.0,40.1843,40.2154,40.1843,40.1999,1930.0
2016-08-10 12:00:00,51.65,51.72,51.64,51.71,13987.0,40.1921,40.2465,40.1843,40.2388,13987.0
2016-08-10 12:30:00,51.7,51.7,51.68,51.68,1446.0,40.231,40.231,40.2154,40.2154,1446.0
2016-08-10 13:00:00,51.65,51.69,51.64,51.65,1433.0,40.1921,40.2232,40.1843,40.1921,1433.0
2016-08-10 13:30:00,51.69,51.72,51.64,51.7,10760.0,40.2232,40.2465,40.1843,40.231,10760.0
2016-08-10 14:00:00,51.69,51.73,51.63,51.64,28009.0,40.2232,40.2543,40.1765,40.1843,28009.0
2016-08-10 14:30:00,51.64,51.66,51.64,51.64,2329.0,40.1843,40.1999,40.1843,40.1843,2329.0
2016-08-10 15:00:00,51.62,51.71,51.62,51.7,9172.0,40.1687,40.2388,40.1687,40.231,9172.0
2016-08-10 15:30:00,51.7,51.7,51.61,51.64,39495.0,40.231,40.231,40.1609,40.1843,39495.0
2016-08-11 09:30:00,51.91,51.94,51.87,51.92,7848.0,40.3944,40.4177,40.3633,40.4022,7848.0
2016-08-11 10:00:00,51.88,51.89,51.86,51.89,2000.0,40.371,40.3788,40.3555,40.3788,2000.0
2016-08-11 10:30:00,51.93,52.07,51.93,52.04,15570.0,40.41,40.5189,40.41,40.4956,15570.0
2016-08-11 11:00:00,52.05,52.08,52.02,52.06,14984.0,40.5033,40.5267,40.48,40.5111,14984.0
2016-08-11 11:30:00,52.08,52.17,52.06,52.07,16638.0,40.5267,40.5967,40.5111,40.5189,16638.0
2016-08-11 12:00:00,52.09,52.11,52.07,52.09,7018.0,40.5345,40.55,40.5189,40.5345,7018.0
2016-08-11 12:30:00,52.1,52.11,52.07,52.09,10874.0,40.5422,40.55,40.5189,40.5345,10874.0
2016-08-11 13:00:00,52.09,52.1,52.08,52.09,5418.0,40.5345,40.5422,40.5267,40.5345,5418.0
2016-08-11 13:30:00,52.08,52.08,52.07,52.08,5371.0,40.5267,40.5267,40.5189,40.5267,5371.0
2016-08-11 14:00:00,52.08,52.1,52.06,52.08,14540.0,40.5267,40.5422,40.5111,40.5267,14540.0
2016-08-11 14:30:00,52.07,52.12,52.07,52.08,21595.0,40.5189,40.5578,40.5189,40.5267,21595.0
2016-08-11 15:00:00,52.08,52.09,52.07,52.07,1486.0,40.5267,40.5345,40.5189,40.5189,1486.0
2016-08-11 15:30:00,52.07,52.11,52.07,52.08,11666.0,40.5189,40.55,40.5189,40.5267,11666.0
2016-08-12 09:30:00,52.11,52.14,52.06,52.14,3942.0,40.55,40.5734,40.5111,40.5734,3942.0
2016-08-12 10:00:00,52.15,52.15,52.05,52.07,960.0,40.5812,40.5812,40.5033,40.5189,960.0
2016-08-12 10:30:00,52.07,52.09,52.03,52.08,5140.0,40.5189,40.5345,40.4878,40.5267,5140.0
2016-08-12 11:00:00,52.08,52.14,52.07,52.11,2878003.0,40.5267,40.5734,40.5189,40.55,2878003.0
2016-08-12 11:30:00,52.11,52.12,52.0,52.03,4232.0,40.55,40.5578,40.4644,40.4878,4232.0
2016-08-12 12:00:00,51.98,51.98,51.92,51.94,3806.0,40.4489,40.4489,40.4022,40.4177,3806.0
2016-08-12 12:30:00,51.95,51.98,51.92,51.92,1961.0,40.4255,40.4489,40.4022,40.4022,1961.0
2016-08-12 13:00:00,51.91,51.95,51.89,51.95,2295.0,40.3944,40.4255,40.3788,40.4255,2295.0
2016-08-12 13:30:00,51.95,51.95,51.91,51.92,2326.0,40.4255,40.4255,40.3944,40.4022,2326.0
2016-08-12 14:00:00,51.91,51.97,51.91,51.97,2890.0,40.3944,40.4411,40.3944,40.4411,2890.0
2016-08-12 14:30:00,51.96,51.97,51.92,51.97,523.0,40.4333,40.4411,40.4022,40.4411,523.0
2016-08-12 15:00:00,51.93,51.97,51.92,51.95,2496.0,40.41,40.4411,40.4022,40.4255,2496.0
2016-08-12 15:30:00,51.95,52.01,51.94,51.95,26415.0,40.4255,40.4722,40.4177,40.4255,26415.0
2016-08-15 09:30:00,52.18,52.27,52.11,52.2,47999.0,40.6045,40.6745,40.55,40.6201,47999.0
2016-08-15 10:00:00,52.22,52.27,52.19,52.26,6498.0,40.6356,40.6745,40.6123,40.6667,6498.0
2016-08-15 10:30:00,52.26,52.35,52.26,52.33,14344.0,40.6667,40.7368,40.6667,40.7212,14344.0
2016-08-15 11:00:00,52.34,52.36,52.3,52.32,20948.0,40.729,40.7446,40.6979,40.7134,20948.0
2016-08-15 11:30:00,52.3,52.31,52.27,52.28,12810.0,40.6979,40.7057,40.6745,40.6823,12810.0
2016-08-15 12:00:00,52.27,52.3,52.27,52.3,4837.0,40.6745,40.6979,40.6745,40.6979,4837.0
2016-08-15 12:30:00,52.28,52.3,52.26,52.28,8119.0,40.6823,40.6979,40.6667,40.6823,8119.0
2016-08-15 13:00:00,52.28,52.28,52.23,52.24,3923.0,40.6823,40.6823,40.6434,40.6512,3923.0
2016-08-15 13:30:00,52.26,52.29,52.24,52.26,1452.0,40.6667,40.6901,40.6512,40.6667,1452.0
2016-08-15 14:00:00,52.27,52.27,52.25,52.26,6033.0,40.6745,40.6745,40.659,40.6667,6033.0
2016-08-15 14:30:00,52.26,52.27,52.25,52.27,1399.0,40.6667,40.6745,40.659,40.6745,1399.0
2016-08-15 15:00:00,52.27,52.27,52.21,52.21,9870.0,40.6745,40.6745,40.6278,40.6278,9870.0
2016-08-15 15:30:00,52.26,52.26,52.22,52.22,15801.0,40.6667,40.6667,40.6356,40.6356,15801.0
2016-08-16 09:30:00,52.18,52.2,52.05,52.14,8787.0,40.6045,40.6201,40.5033,40.5734,8787.0
2016-08-16 10:00:00,52.17,52.23,52.17,52.22,2736.0,40.5967,40.6434,40.5967,40.6356,2736.0
2016-08-16 10:30:00,52.15,52.17,52.07,52.09,78374.0,40.5812,40.5967,40.5189,40.5345,78374.0
2016-08-16 11:00:00,52.12,52.21,52.12,52.21,9573.0,40.5578,40.6278,40.5578,40.6278,9573.0
2016-08-16 11:30:00,52.16,52.18,52.13,52.17,3969.0,40.5889,40.6045,40.5656,40.5967,3969.0
2016-08-16 12:00:00,52.18,52.19,52.15,52.16,3386.0,40.6045,40.6123,40.5812,40.5889,3386.0
2016-08-16 12:30:00,52.18,52.18,52.17,52.18,971.0,40.6045,40.6045,40.5967,40.6045,971.0
2016-08-16 13:00:00,52.18,52.2,52.17,52.19,3175.0,40.6045,40.6201,40.5967,40.6123,3175.0
2016-08-16 13:30:00,52.15,52.18,52.13,52.15,18833.0,40.5812,40.6045,40.5656,40.5812,18833.0
2016-08-16 14:00:00,52.19,52.19,52.13,52.15,3441.0,40.6123,40.6123,40.5656,40.5812,3441.0
2016-08-16 14:30:00,52.15,52.17,52.13,52.17,2853.0,40.5812,40.5967,40.5656,40.5967,2853.0
2016-08-16 15:00:00,52.17,52.17,52.15,52.17,13907.0,40.5967,40.5967,40.5812,40.5967,13907.0
2016-08-16 15:30:00,52.16,52.17,52.08,52.1,9253.0,40.5889,40.5967,40.5267,40.5422,9253.0
2016-08-17 09:30:00,51.92,51.92,51.7,51.71,36747.0,40.4022,40.4022,40.231,40.2388,36747.0
2016-08-17 10:00:00,51.69,51.76,51.67,51.73,2903.0,40.2232,40.2777,40.2076,40.2543,2903.0
2016-08-17 10:30:00,51.75,51.81,51.73,51.78,15882.0,40.2699,40.3166,40.2543,40.2932,15882.0
2016-08-17 11:00:00,51.8,51.82,51.73,51.73,26670.0,40.3088,40.3244,40.2543,40.2543,26670.0
2016-08-17 11:30:00,51.7,51.72,51.65,51.66,23476.0,40.231,40.2465,40.1921,40.1999,23476.0
2016-08-17 12:00:00,51.68,51.71,51.68,51.71,1154.0,40.2154,40.2388,40.2154,40.2388,1154.0
2016-08-17 12:30:00,51.75,51.86,51.73,51.84,6638.0,40.2699,40.3555,40.2543,40.3399,6638.0
2016-08-17 13:00:00,51.82,51.83,51.82,51.83,731.0,40.3244,40.3321,40.3244,40.3321,731.0
2016-08-17 13:30:00,51.82,51.91,51.82,51.88,6147.0,40.3244,40.3944,40.3244,40.371,6147.0
2016-08-17 14:00:00,52.0,52.13,51.99,52.07,5846.0,40.4644,40.5656,40.4566,40.5189,5846.0
2016-08-17 14:30:00,52.07,52.09,52.02,52.04,1792.0,40.5189,40.5345,40.48,40.4956,1792.0
2016-08-17 15:00:00,52.02,52.06,51.98,52.03,35936.0,40.48,40.5111,40.4489,40.4878,35936.0
2016-08-17 15:30:00,52.05,52.09,52.01,52.05,18594.0,40.5033,40.5345,40.4722,40.5033,18594.0
2016-08-18 09:30:00,52.15,52.16,52.08,52.09,34686.0,40.5812,40.5889,40.5267,40.5345,34686.0
2016-08-18 10:00:00,52.11,52.18,52.1,52.14,1836.0,40.55,40.6045,40.5422,40.5734,1836.0
2016-08-18 10:30:00,52.17,52.22,52.15,52.22,2499.0,40.5967,40.6356,40.5812,40.6356,2499.0
2016-08-18 11:00:00,52.25,52.27,52.21,52.24,53144.0,40.659,40.6745,40.6278,40.6512,53144.0
2016-08-18 11:30:00,52.26,52.26,52.2,52.21,14256.0,40.6667,40.6667,40.6201,40.6278,14256.0
2016-08-18 12:00:00,52.2,52.2,52.19,52.2,1826.0,40.6201,40.6201,40.6123,40.6201,1826.0
2016-08-18 12:30:00,52.14,52.19,52.14,52.17,4376.0,40.5734,40.6123,40.5734,40.5967,4376.0
2016-08-18 13:00:00,52.17,52.19,52.16,52.19,2174.0,40.5967,40.6123,40.5889,40.6123,2174.0
2016-08-18 13:30:00,52.21,52.25,52.2,52.24,1289.0,40.6278,40.659,40.6201,40.6512,1289.0
2016-08-18 14:00:00,52.22,52.28,52.22,52.27,19647.0,40.6356,40.6823,40.6356,40.6745,19647.0
2016-08-18 14:30:00,52.25,52.27,52.22,52.27,16234.0,40.659,40.6745,40.6356,40.6745,16234.0
2016-08-18 15:00:00,52.26,52.29,52.25,52.29,12507.0,40.6667,40.6901,40.659,40.6901,12507.0
2016-08-18 15:30:00,52.3,52.35,52.28,52.35,23992.0,40.6979,40.7368,40.6823,40.7368,23992.0
2016-08-19 09:30:00,51.84,51.86,51.67,51.74,11198.0,40.3399,40.3555,40.2076,40.2621,11198.0
2016-08-19 10:00:00,51.73,51.82,51.72,51.82,8651.0,40.2543,40.3244,40.2465,40.3244,8651.0
2016-08-19 10:30:00,51.87,51.92,51.83,51.89,7218.0,40.3633,40.4022,40.3321,40.3788,7218.0
2016-08-19 11:00:00,51.89,51.94,51.86,51.94,4331.0,40.3788,40.4177,40.3555,40.4177,4331.0
2016-08-19 11:30:00,51.94,51.94,51.89,51.9,4666.0,40.4177,40.4177,40.3788,40.3866,4666.0
2016-08-19 12:00:00,51.9,51.93,51.89,51.89,1964.0,40.3866,40.41,40.3788,40.3788,1964.0
2016-08-19 12:30:00,51.91,51.91,51.83,51.83,3831.0,40.3944,40.3944,40.3321,40.3321,3831.0
2016-08-19 13:00:00,51.84,51.85,51.84,51.84,1172.0,40.3399,40.3477,40.3399,40.3399,1172.0
2016-08-19 13:30:00,51.85,51.87,51.82,51.87,3103.0,40.3477,40.3633,40.3244,40.3633,3103.0
2016-08-19 14:00:00,51.89,51.92,51.89,51.92,4142.0,40.3788,40.4022,40.3788,40.4022,4142.0
2016-08-19 14:30:00,51.92,51.95,51.91,51.95,1627.0,40.4022,40.4255,40.3944,40.4255,1627.0
2016-08-19 15:00:00,51.94,52.01,51.94,52.0,6681.0,40.4177,40.4722,40.4177,40.4644,6681.0
2016-08-19 15:30:00,52.01,52.02,51.98,51.99,961.0,40.4722,40.48,40.4489,40.4566,961.0
2016-08-22 09:30:00,51.82,51.82,51.69,51.69,38299.0,40.3244,40.3244,40.2232,40.2232,38299.0
2016-08-22 10:00:00,51.74,51.84,51.71,51.84,5653.0,40.2621,40.3399,40.2388,40.3399,5653.0
2016-08-22 10:30:00,51.84,51.92,51.84,51.91,8345.0,40.3399,40.4022,40.3399,40.3944,8345.0
2016-08-22 11:00:00,51.9,51.91,51.78,51.78,14282.0,40.3866,40.3944,40.2932,40.2932,14282.0
2016-08-22 11:30:00,51.77,51.83,51.74,51.83,7538.0,40.2854,40.3321,40.2621,40.3321,7538.0
2016-08-22 12:00:00,51.8,51.94,51.8,51.94,8259.0,40.3088,40.4177,40.3088,40.4177,8259.0
2016-08-22 12:30:00,51.91,51.92,51.88,51.89,1561.0,40.3944,40.4022,40.371,40.3788,1561.0
2016-08-22 13:00:00,51.88,51.89,51.77,51.78,15105.0,40.371,40.3788,40.2854,40.2932,15105.0
2016-08-22 13:30:00,51.82,51.9,51.79,51.9,1032.0,40.3244,40.3866,40.301,40.3866,1032.0
2016-08-22 14:00:00,51.89,51.89,51.82,51.82,29443.0,40.3788,40.3788,40.3244,40.3244,29443.0
2016-08-22 14:30:00,51.83,51.91,51.81,51.91,5950.0,40.3321,40.3944,40.3166,40.3944,5950.0
2016-08-22 15:00:00,51.89,51.91,51.85,51.88,5922.0,40.3788,40.3944,40.3477,40.371,5922.0
2016-08-22 15:30:00,51.88,51.9,51.85,51.87,11522.0,40.371,40.3866,40.3477,40.3633,11522.0
2016-08-23 09:30:00,52.23,52.33,52.23,52.29,13853.0,40.6434,40.7212,40.6434,40.6901,13853.0
2016-08-23 10:00:00,52.31,52.31,52.27,52.3,3570.0,40.7057,40.7057,40.6745,40.6979,3570.0
2016-08-23 10:30:00,52.28,52.3,52.24,52.25,13591.0,40.6823,40.6979,40.6512,40.659,13591.0
2016-08-23 11:00:00,52.28,52.29,52.22,52.26,15819.0,40.6823,40.6901,40.6356,40.6667,15819.0
2016-08-23 11:30:00,52.25,52.27,52.17,52.18,18953.0,40.659,40.6745,40.5967,40.6045,18953.0
2016-08-23 12:00:00,52.16,52.17,52.09,52.14,7127.0,40.5889,40.5967,40.5345,40.5734,7127.0
2016-08-23 12:30:00,52.16,52.17,52.12,52.12,3392.0,40.5889,40.5967,40.5578,40.5578,3392.0
2016-08-23 13:00:00,52.14,52.19,52.13,52.19,41930.0,40.5734,40.6123,40.5656,40.6123,41930.0
2016-08-23 13:30:00,52.14,52.18,52.14,52.14,2545.0,40.5734,40.6045,40.5734,40.5734,2545.0
2016-08-23 14:00:00,52.14,52.14,52.11,52.13,8089.0,40.5734,40.5734,40.55,40.5656,8089.0
2016-08-23 14:30:00,52.13,52.14,52.1,52.1,6340.0,40.5656,40.5734,40.5422,40.5422,6340.0
2016-08-23 15:00:00,52.1,52.12,52.07,52.09,6383.0,40.5422,40.5578,40.5189,40.5345,6383.0
2016-08-23 15:30:00,52.09,52.1,52.0,52.0,31874.0,40.5345,40.5422,40.4644,40.4644,31874.0
2016-08-24 09:30:00,52.06,52.07,51.98,52.04,8634.0,40.5111,40.5189,40.4489,40.4956,8634.0
2016-08-24 10:00:00,52.03,52.05,51.98,52.02,57854.0,40.4878,40.5033,40.4489,40.48,57854.0
2016-08-24 10:30:00,52.01,52.02,51.94,51.94,2653.0,40.4722,40.48,40.4177,40.4177,2653.0
2016-08-24 11:00:00,51.93,51.98,51.92,51.94,4424.0,40.41,40.4489,40.4022,40.4177,4424.0
2016-08-24 11:30:00,51.95,52.02,51.95,51.96,3542.0,40.4255,40.48,40.4255,40.4333,3542.0
2016-08-24 12:00:00,51.96,51.96,51.96,51.96,111.0,40.4333,40.4333,40.4333,40.4333,111.0
2016-08-24 12:30:00,52.06,52.09,52.04,52.07,1255.0,40.5111,40.5345,40.4956,40.5189,1255.0
2016-08-24 13:00:00,52.08,52.1,52.06,52.08,7352.0,40.5267,40.5422,40.5111,40.5267,7352.0
2016-08-24 13:30:00,52.07,52.08,52.05,52.05,2301.0,40.5189,40.5267,40.5033,40.5033,2301.0
2016-08-24 14:00:00,52.04,52.06,51.97,51.98,3849.0,40.4956,40.5111,40.4411,40.4489,3849.0
2016-08-24 14:30:00,51.99,52.01,51.96,52.0,3772.0,40.4566,40.4722,40.4333,40.4644,3772.0
2016-08-24 15:00:00,52.0,52.0,51.91,51.96,5702.0,40.4644,40.4644,40.3944,40.4333,5702.0
2016-08-24 15:30:00,51.95,51.96,51.84,51.9,43776.0,40.4255,40.4333,40.3399,40.3866,43776.0
2016-08-25 09:30:00,51.77,51.8,51.72,51.8,6607.0,40.2854,40.3088,40.2465,40.3088,6607.0
2016-08-25 10:00:00,51.75,51.85,51.74,51.83,2300.0,40.2699,40.3477,40.2621,40.3321,2300.0
2016-08-25 10:30:00,51.78,51.8,51.77,51.8,8521.0,40.2932,40.3088,40.2854,40.3088,8521.0
2016-08-25 11:00:00,51.87,51.87,51.8,51.82,1930.0,40.3633,40.3633,40.3088,40.3244,1930.0
2016-08-25 11:30:00,51.84,51.88,51.77,51.77,3473.0,40.3399,40.371,40.2854,40.2854,3473.0
2016-08-25 12:00:00,51.77,51.78,51.74,51.76,12482.0,40.2854,40.2932,40.2621,40.2777,12482.0
2016-08-25 12:30:00,51.82,51.83,51.8,51.83,612.0,40.3244,40.3321,40.3088,40.3321,612.0
2016-08-25 13:00:00,51.81,51.83,51.8,51.81,3111.0,40.3166,40.3321,40.3088,40.3166,3111.0
2016-08-25 13:30:00,51.8,51.8,51.74,51.77,4397.0,40.3088,40.3088,40.2621,40.2854,4397.0
2016-08-25 14:00:00,51.75,51.77,51.72,51.75,4163.0,40.2699,40.2854,40.2465,40.2699,4163.0
2016-08-25 14:30:00,51.77,51.77,51.73,51.73,7791.0,40.2854,40.2854,40.2543,40.2543,7791.0
2016-08-25 15:00:00,51.72,51.77,51.7,51.75,20126.0,40.2465,40.2854,40.231,40.2699,20126.0
2016-08-25 15:30:00,51.74,51.76,51.71,51.74,32963.0,40.2621,40.2777,40.2388,40.2621,32963.0
2016-08-26 09:30:00,51.85,51.99,51.85,51.91,7010.0,40.3477,40.4566,40.3477,40.3944,7010.0
2016-08-26 10:00:00,51.87,52.33,51.7,52.27,20374.0,40.3633,40.7212,40.231,40.6745,20374.0
2016-08-26 10:30:00,52.26,52.26,52.0,52.09,9863.0,40.6667,40.6667,40.4644,40.5345,9863.0
2016-08-26 11:00:00,52.07,52.09,52.01,52.01,6448.0,40.5189,40.5345,40.4722,40.4722,6448.0
2016-08-26 11:30:00,52.02,52.02,51.61,51.61,21959.0,40.48,40.48,40.1609,40.1609,21959.0
2016-08-26 12:00:00,51.6,51.6,51.34,51.4,22215.0,40.1532,40.1532,39.9508,39.9975,22215.0
2016-08-26 12:30:00,51.39,51.53,51.35,51.52,3130.0,39.9897,40.0987,39.9586,40.0909,3130.0
2016-08-26 13:00:00,51.54,51.54,51.47,51.47,993.0,40.1065,40.1065,40.052,40.052,993.0
2016-08-26 13:30:00,51.47,51.48,51.32,51.33,7148.0,40.052,40.0598,39.9353,39.9431,7148.0
2016-08-26 14:00:00,51.32,51.37,51.25,51.29,9807.0,39.9353,39.9742,39.8808,39.9119,9807.0
2016-08-26 14:30:00,51.28,51.29,51.22,51.29,6517.0,39.9041,39.9119,39.8575,39.9119,6517.0
2016-08-26 15:00:00,51.25,51.36,51.24,51.35,6045.0,39.8808,39.9664,39.873,39.9586,6045.0
2016-08-26 15:30:00,51.42,51.43,51.37,51.41,3833.0,40.0131,40.0209,39.9742,40.0053,3833.0
2016-08-29 09:30:00,51.36,51.45,51.3,51.42,13002.0,39.9664,40.0364,39.9197,40.0131,13002.0
2016-08-29 10:00:00,51.45,51.49,51.4,51.43,7475.0,40.0364,40.0676,39.9975,40.0209,7475.0
2016-08-29 10:30:00,51.43,51.46,51.39,51.42,71582.0,40.0209,40.0442,39.9897,40.0131,71582.0
2016-08-29 11:00:00,51.47,51.49,51.47,51.48,2366.0,40.052,40.0676,40.052,40.0598,2366.0
2016-08-29 11:30:00,51.48,51.57,51.47,51.57,10652.0,40.0598,40.1298,40.052,40.1298,10652.0
2016-08-29 12:00:00,51.57,51.6,51.52,51.55,4546.0,40.1298,40.1532,40.0909,40.1143,4546.0
2016-08-29 12:30:00,51.53,51.6,51.53,51.6,3294.0,40.0987,40.1532,40.0987,40.1532,3294.0
2016-08-29 13:00:00,51.6,51.63,51.6,51.63,535.0,40.1532,40.1765,40.1532,40.1765,535.0
2016-08-29 13:30:00,51.65,51.67,51.64,51.67,3091.0,40.1921,40.2076,40.1843,40.2076,3091.0
2016-08-29 14:00:00,51.68,51.68,51.62,51.63,43120.0,40.2154,40.2154,40.1687,40.1765,43120.0
2016-08-29 14:30:00,51.62,51.64,51.61,51.64,6617.0,40.1687,40.1843,40.1609,40.1843,6617.0
2016-08-29 15:00:00,51.64,51.66,51.6,51.62,4066.0,40.1843,40.1999,40.1532,40.1687,4066.0
2016-08-29 15:30:00,51.58,51.65,51.58,51.65,912.0,40.1376,40.1921,40.1376,40.1921,912.0
2016-08-30 09:30:00,51.66,51.75,51.66,51.73,14572.0,40.1999,40.2699,40.1999,40.2543,14572.0
2016-08-30 10:00:00,51.7,51.7,51.56,51.62,6496.0,40.231,40.231,40.122,40.1687,6496.0
2016-08-30 10:30:00,51.6,51.61,51.55,51.58,4220.0,40.1532,40.1609,40.1143,40.1376,4220.0
2016-08-30 11:00:00,51.53,51.63,51.53,51.57,3333.0,40.0987,40.1765,40.0987,40.1298,3333.0
2016-08-30 11:30:00,51.57,51.61,51.54,51.6,38503.0,40.1298,40.1609,40.1065,40.1532,38503.0
2016-08-30 12:00:00,51.6,51.64,51.6,51.62,22227.0,40.1532,40.1843,40.1532,40.1687,22227.0
2016-08-30 12:30:00,51.62,51.62,51.57,51.59,22490.0,40.1687,40.1687,40.1298,40.1454,22490.0
2016-08-30 13:00:00,51.58,51.62,51.56,51.62,1984.0,40.1376,40.1687,40.122,40.1687,1984.0
2016-08-30 13:30:00,51.6,51.61,51.54,51.55,4185.0,40.1532,40.1609,40.1065,40.1143,4185.0
2016-08-30 14:00:00,51.51,51.51,51.46,51.48,1320.0,40.0831,40.0831,40.0442,40.0598,1320.0
2016-08-30 14:30:00,51.47,51.52,51.44,51.52,28608.0,40.052,40.0909,40.0287,40.0909,28608.0
2016-08-30 15:00:00,51.52,51.53,51.47,51.52,10850.0,40.0909,40.0987,40.052,40.0909,10850.0
2016-08-30 15:30:00,51.52,51.55,51.51,51.53,5563.0,40.0909,40.1143,40.0831,40.0987,5563.0
2016-08-31 09:30:00,51.43,51.49,51.42,51.48,8598.0,40.0209,40.0676,40.0131,40.0598,8598.0
2016-08-31 10:00:00,51.46,51.49,51.4,51.42,17796.0,40.0442,40.0676,39.9975,40.0131,17796.0
2016-08-31 10:30:00,51.41,51.42,51.26,51.26,45476.0,40.0053,40.0131,39.8886,39.8886,45476.0
2016-08-31 11:00:00,51.26,51.35,51.26,51.35,13839.0,39.8886,39.9586,39.8886,39.9586,13839.0
2016-08-31 11:30:00,51.3,51.3,51.21,51.28,18398.0,39.9197,39.9197,39.8497,39.9041,18398.0
2016-08-31 12:00:00,51.25,51.26,51.14,51.16,30412.0,39.8808,39.8886,39.7952,39.8108,30412.0
2016-08-31 12:30:00,51.17,51.24,51.16,51.23,9212.0,39.8186,39.873,39.8108,39.8652,9212.0
2016-08-31 13:00:00,51.25,51.25,51.19,51.22,24720.0,39.8808,39.8808,39.8341,39.8575,24720.0
2016-08-31 13:30:00,51.23,51.25,51.19,51.24,4689.0,39.8652,39.8808,39.8341,39.873,4689.0
2016-08-31 14:00:00,51.24,51.33,51.24,51.3,15725.0,39.873,39.9431,39.873,39.9197,15725.0
2016-08-31 14:30:00,51.28,51.29,51.2,51.25,60446.0,39.9041,39.9119,39.8419,39.8808,60446.0
2016-08-31 15:00:00,51.24,51.33,51.23,51.31,9213.0,39.873,39.9431,39.8652,39.9275,9213.0
2016-08-31 15:30:00,51.34,51.36,51.31,51.31,77171.0,39.9508,39.9664,39.9275,39.9275,77171.0
2016-09-01 09:30:00,51.5,51.57,51.48,51.48,10035.0,40.0753,40.1298,40.0598,40.0598,10035.0
2016-09-01 10:00:00,51.5,51.66,51.5,51.52,1928.0,40.0753,40.1999,40.0753,40.0909,1928.0
2016-09-01 10:30:00,51.5,51.5,51.4,51.48,8889.0,40.0753,40.0753,39.9975,40.0598,8889.0
2016-09-01 11:00:00,51.42,51.48,51.37,51.46,3221.0,40.0131,40.0598,39.9742,40.0442,3221.0
2016-09-01 11:30:00,51.5,51.52,51.42,51.46,2391.0,40.0753,40.0909,40.0131,40.0442,2391.0
2016-09-01 12:00:00,51.46,51.57,51.43,51.56,1674.0,40.0442,40.1298,40.0209,40.122,1674.0
2016-09-01 12:30:00,51.62,51.63,51.59,51.62,19645.0,40.1687,40.1765,40.1454,40.1687,19645.0
2016-09-01 13:00:00,51.6,51.62,51.58,51.62,772.0,40.1532,40.1687,40.1376,40.1687,772.0
2016-09-01 13:30:00,51.6,51.64,51.59,51.63,5349.0,40.1532,40.1843,40.1454,40.1765,5349.0
2016-09-01 14:00:00,51.55,51.63,51.55,51.63,5032.0,40.1143,40.1765,40.1143,40.1765,5032.0
2016-09-01 14:30:00,51.64,51.64,51.6,51.63,7168.0,40.1843,40.1843,40.1532,40.1765,7168.0
2016-09-01 15:00:00,51.65,51.65,51.54,51.62,3746.0,40.1921,40.1921,40.1065,40.1687,3746.0
2016-09-01 15:30:00,51.6,51.7,51.59,51.7,39770.0,40.1532,40.231,40.1454,40.231,39770.0
2016-09-02 09:30:00,52.17,52.26,52.11,52.23,11436.0,40.5967,40.6667,40.55,40.6434,11436.0
2016-09-02 10:00:00,52.2,52.2,52.05,52.08,575.0,40.6201,40.6201,40.5033,40.5267,575.0
2016-09-02 10:30:00,52.1,52.19,52.08,52.14,665868.0,40.5422,40.6123,40.5267,40.5734,665868.0
2016-09-02 11:00:00,52.18,52.22,52.16,52.18,56899.0,40.6045,40.6356,40.5889,40.6045,56899.0
2016-09-02 11:30:00,52.2,52.25,52.16,52.23,11883.0,40.6201,40.659,40.5889,40.6434,11883.0
2016-09-02 12:00:00,52.23,52.25,52.13,52.16,14982.0,40.6434,40.659,40.5656,40.5889,14982.0
2016-09-02 12:30:00,52.16,52.26,52.16,52.22,9402.0,40.5889,40.6667,40.5889,40.6356,9402.0
2016-09-02 13:00:00,52.21,52.25,52.2,52.21,18520.0,40.6278,40.659,40.6201,40.6278,18520.0
2016-09-02 13:30:00,52.19,52.23,52.16,52.19,2230.0,40.6123,40.6434,40.5889,40.6123,2230.0
2016-09-02 14:00:00,52.18,52.24,52.16,52.24,8845.0,40.6045,40.6512,40.5889,40.6512,8845.0
2016-09-02 14:30:00,52.2,52.26,52.19,52.26,10647.0,40.6201,40.6667,40.6123,40.6667,10647.0
2016-09-02 15:00:00,52.27,52.34,52.24,52.29,14518.0,40.6745,40.729,40.6512,40.6901,14518.0
2016-09-02 15:30:00,52.28,52.29,52.24,52.26,28369.0,40.6823,40.6901,40.6512,40.6667,28369.0
2016-09-06 09:30:00,52.51,52.63,52.51,52.58,10154.0,40.8613,40.9547,40.8613,40.9158,10154.0
2016-09-06 10:00:00,52.62,52.74,52.58,52.65,64012.0,40.9469,41.0403,40.9158,40.9702,64012.0
2016-09-06 10:30:00,52.66,52.75,52.64,52.72,20471.0,40.978,41.048,40.9625,41.0247,20471.0
2016-09-06 11:00:00,52.76,52.76,52.71,52.73,27695.0,41.0558,41.0558,41.0169,41.0325,27695.0
2016-09-06 11:30:00,52.71,52.82,52.7,52.81,21947.0,41.0169,41.1025,41.0091,41.0947,21947.0
2016-09-06 12:00:00,52.84,52.86,52.83,52.84,2780.0,41.1181,41.1336,41.1103,41.1181,2780.0
2016-09-06 12:30:00,52.86,52.89,52.85,52.86,2375.0,41.1336,41.157,41.1259,41.1336,2375.0
2016-09-06 13:00:00,52.87,52.9,52.86,52.88,5341.0,41.1414,41.1648,41.1336,41.1492,5341.0
2016-09-06 13:30:00,52.86,52.91,52.86,52.87,804.0,41.1336,41.1726,41.1336,41.1414,804.0
2016-09-06 14:00:00,52.9,52.9,52.84,52.87,3268.0,41.1648,41.1648,41.1181,41.1414,3268.0
2016-09-06 14:30:00,52.88,52.89,52.84,52.89,1839.0,41.1492,41.157,41.1181,41.157,1839.0
2016-09-06 15:00:00,52.89,52.9,52.84,52.86,14361.0,41.157,41.1648,41.1181,41.1336,14361.0
2016-09-06 15:30:00,52.88,52.91,52.84,52.87,4270.0,41.1492,41.1726,41.1181,41.1414,4270.0
2016-09-07 09:30:00,52.95,53.06,52.95,53.0,14547.0,41.2037,41.2893,41.2037,41.2426,14547.0
2016-09-07 10:00:00,53.02,53.05,53.0,53.01,47689.0,41.2582,41.2815,41.2426,41.2504,47689.0
2016-09-07 10:30:00,53.01,53.02,52.89,52.9,3681.0,41.2504,41.2582,41.157,41.1648,3681.0
2016-09-07 11:00:00,52.86,52.95,52.85,52.85,8989.0,41.1336,41.2037,41.1259,41.1259,8989.0
2016-09-07 11:30:00,52.85,52.92,52.85,52.89,2323.0,41.1259,41.1803,41.1259,41.157,2323.0
2016-09-07 12:00:00,52.89,52.89,52.78,52.8,31473.0,41.157,41.157,41.0714,41.087,31473.0
2016-09-07 12:30:00,52.76,52.84,52.76,52.84,11548.0,41.0558,41.1181,41.0558,41.1181,11548.0
2016-09-07 13:00:00,52.82,52.86,52.81,52.81,958.0,41.1025,41.1336,41.0947,41.0947,958.0
2016-09-07 13:30:00,52.85,52.89,52.81,52.88,4300.0,41.1259,41.157,41.0947,41.1492,4300.0
2016-09-07 14:00:00,52.86,52.95,52.85,52.95,1715.0,41.1336,41.2037,41.1259,41.2037,1715.0
2016-09-07 14:30:00,52.95,52.95,52.88,52.89,20066.0,41.2037,41.2037,41.1492,41.157,20066.0
2016-09-07 15:00:00,52.9,52.95,52.88,52.95,4434.0,41.1648,41.2037,41.1492,41.2037,4434.0
2016-09-07 15:30:00,52.92,52.94,52.88,52.88,32142.0,41.1803,41.1959,41.1492,41.1492,32142.0
2016-09-08 09:30:00,52.87,52.95,52.85,52.85,14018.0,41.1414,41.2037,41.1259,41.1259,14018.0
2016-09-08 10:00:00,52.85,52.88,52.71,52.84,69647.0,41.1259,41.1492,41.0169,41.1181,69647.0
2016-09-08 10:30:00,52.86,52.94,52.86,52.89,5495.0,41.1336,41.1959,41.1336,41.157,5495.0
2016-09-08 11:00:00,52.94,53.0,52.93,52.93,24934.0,41.1959,41.2426,41.1881,41.1881,24934.0
2016-09-08 11:30:00,52.91,52.92,52.82,52.83,4170.0,41.1726,41.1803,41.1025,41.1103,4170.0
2016-09-08 12:00:00,52.84,52.84,52.8,52.8,3326.0,41.1181,41.1181,41.087,41.087,3326.0
2016-09-08 12:30:00,52.75,52.84,52.75,52.81,97504.0,41.048,41.1181,41.048,41.0947,97504.0
2016-09-08 13:00:00,52.78,52.79,52.75,52.75,5381.0,41.0714,41.0792,41.048,41.048,5381.0
2016-09-08 13:30:00,52.72,52.75,52.72,52.74,1053.0,41.0247,41.048,41.0247,41.0403,1053.0
2016-09-08 14:00:00,52.75,52.8,52.74,52.79,2364.0,41.048,41.087,41.0403,41.0792,2364.0
2016-09-08 14:30:00,52.8,52.81,52.77,52.8,1769.0,41.087,41.0947,41.0636,41.087,1769.0
2016-09-08 15:00:00,52.8,52.8,52.75,52.78,9850.0,41.087,41.087,41.048,41.0714,9850.0
2016-09-08 15:30:00,52.78,52.79,52.76,52.78,14263.0,41.0714,41.0792,41.0558,41.0714,14263.0
2016-09-09 09:30:00,52.21,52.21,52.0,52.01,24681.0,40.6278,40.6278,40.4644,40.4722,24681.0
2016-09-09 10:00:00,52.0,52.05,51.96,52.05,10820.0,40.4644,40.5033,40.4333,40.5033,10820.0
2016-09-09 10:30:00,52.05,52.06,51.91,51.93,56803.0,40.5033,40.5111,40.3944,40.41,56803.0
2016-09-09 11:00:00,51.95,51.96,51.92,51.95,2836.0,40.4255,40.4333,40.4022,40.4255,2836.0
2016-09-09 11:30:00,51.95,51.95,51.9,51.92,19027.0,40.4255,40.4255,40.3866,40.4022,19027.0
2016-09-09 12:00:00,51.82,51.83,51.8,51.82,3786.0,40.3244,40.3321,40.3088,40.3244,3786.0
2016-09-09 12:30:00,51.87,51.89,51.8,51.87,3244.0,40.3633,40.3788,40.3088,40.3633,3244.0
2016-09-09 13:00:00,51.87,51.87,51.74,51.76,1834.0,40.3633,40.3633,40.2621,40.2777,1834.0
2016-09-09 13:30:00,51.77,51.79,51.65,51.66,13708.0,40.2854,40.301,40.1921,40.1999,13708.0
2016-09-09 14:00:00,51.71,51.71,51.6,51.7,3632.0,40.2388,40.2388,40.1532,40.231,3632.0
2016-09-09 14:30:00,51.72,51.77,51.7,51.75,3778.0,40.2465,40.2854,40.231,40.2699,3778.0
2016-09-09 15:00:00,51.72,51.8,51.71,51.76,7221.0,40.2465,40.3088,40.2388,40.2777,7221.0
2016-09-09 15:30:00,51.75,51.79,51.56,51.57,10595.0,40.2699,40.301,40.122,40.1298,10595.0
2016-09-12 09:30:00,51.15,51.29,51.04,51.29,38295.0,39.803,39.9119,39.7174,39.9119,38295.0
2016-09-12 10:00:00,51.34,51.42,51.33,51.41,3529.0,39.9508,40.0131,39.9431,40.0053,3529.0
2016-09-12 10:30:00,51.42,51.44,51.3,51.39,5588.0,40.0131,40.0287,39.9197,39.9897,5588.0
2016-09-12 11:00:00,51.39,51.45,51.36,51.45,67318.0,39.9897,40.0364,39.9664,40.0364,67318.0
2016-09-12 11:30:00,51.44,51.51,51.4,51.48,5823.0,40.0287,40.0831,39.9975,40.0598,5823.0
2016-09-12 12:00:00,51.5,51.5,51.45,51.47,3171.0,40.0753,40.0753,40.0364,40.052,3171.0
2016-09-12 12:30:00,51.51,51.57,51.51,51.55,1180.0,40.0831,40.1298,40.0831,40.1143,1180.0
2016-09-12 13:00:00,51.58,51.77,51.52,51.52,5142.0,40.1376,40.2854,40.0909,40.0909,5142.0
2016-09-12 13:30:00,51.44,51.75,51.43,51.75,6458.0,40.0287,40.2699,40.0209,40.2699,6458.0
2016-09-12 14:00:00,51.78,51.89,51.78,51.89,1618.0,40.2932,40.3788,40.2932,40.3788,1618.0
2016-09-12 14:30:00,52.0,52.0,51.95,51.95,2172.0,40.4644,40.4644,40.4255,40.4255,2172.0
2016-09-12 15:00:00,51.93,51.96,51.9,51.96,3939.0,40.41,40.4333,40.3866,40.4333,3939.0
2016-09-12 15:30:00,51.91,51.99,51.91,51.97,5367.0,40.3944,40.4566,40.3944,40.4411,5367.0
2016-09-13 09:30:00,51.27,51.37,51.15,51.15,7462.0,39.8964,39.9742,39.803,39.803,7462.0
2016-09-13 10:00:00,51.16,51.17,51.1,51.1,1849.0,39.8108,39.8186,39.7641,39.7641,1849.0
2016-09-13 10:30:00,51.09,51.19,51.08,51.1,188274.0,39.7563,39.8341,39.7485,39.7641,188274.0
2016-09-13 11:00:00,51.12,51.12,50.95,50.97,5837.0,39.7796,39.7796,39.6474,39.6629,5837.0
2016-09-13 11:30:00,50.85,50.91,50.85,50.9,2617.0,39.5695,39.6162,39.5695,39.6084,2617.0
2016-09-13 12:00:00,50.86,50.96,50.85,50.85,2664.0,39.5773,39.6551,39.5695,39.5695,2664.0
2016-09-13 12:30:00,50.83,50.86,50.8,50.8,4399.0,39.554,39.5773,39.5306,39.5306,4399.0
2016-09-13 13:00:00,50.73,50.94,50.68,50.9,8437.0,39.4762,39.6396,39.4373,39.6084,8437.0
2016-09-13 13:30:00,50.95,50.97,50.79,50.85,6697.0,39.6474,39.6629,39.5229,39.5695,6697.0
2016-09-13 14:00:00,50.84,50.85,50.72,50.75,11996.0,39.5618,39.5695,39.4684,39.4917,11996.0
2016-09-13 14:30:00,50.74,50.84,50.71,50.78,4995.0,39.4839,39.5618,39.4606,39.5151,4995.0
2016-09-13 15:00:00,50.78,50.84,50.72,50.81,7928.0,39.5151,39.5618,39.4684,39.5384,7928.0
2016-09-13 15:30:00,50.85,50.96,50.81,50.85,212879.0,39.5695,39.6551,39.5384,39.5695,212879.0
2016-09-14 09:30:00,50.87,50.91,50.83,50.88,15526.0,39.5851,39.6162,39.554,39.5929,15526.0
2016-09-14 10:00:00,50.93,51.07,50.89,51.03,18353.0,39.6318,39.7407,39.6007,39.7096,18353.0
2016-09-14 10:30:00,51.11,51.12,50.9,50.93,91261.0,39.7719,39.7796,39.6084,39.6318,91261.0
2016-09-14 11:00:00,51.0,51.08,50.93,51.07,4135.0,39.6863,39.7485,39.6318,39.7407,4135.0
2016-09-14 11:30:00,50.98,51.03,50.91,50.92,17036.0,39.6707,39.7096,39.6162,39.624,17036.0
2016-09-14 12:00:00,51.02,51.06,50.96,51.0,33724.0,39.7018,39.733,39.6551,39.6863,33724.0
2016-09-14 12:30:00,51.03,51.03,50.91,50.93,3645.0,39.7096,39.7096,39.6162,39.6318,3645.0
2016-09-14 13:00:00,50.95,51.01,50.93,51.01,5979.0,39.6474,39.694,39.6318,39.694,5979.0
2016-09-14 13:30:00,50.98,50.98,50.9,50.9,16994.0,39.6707,39.6707,39.6084,39.6084,16994.0
2016-09-14 14:00:00,50.89,50.91,50.83,50.91,45859.0,39.6007,39.6162,39.554,39.6162,45859.0
2016-09-14 14:30:00,50.91,50.95,50.86,50.95,857.0,39.6162,39.6474,39.5773,39.6474,857.0
2016-09-14 15:00:00,50.94,50.94,50.8,50.82,3781.0,39.6396,39.6396,39.5306,39.5462,3781.0
2016-09-14 15:30:00,50.78,50.89,50.78,50.88,46014.0,39.5151,39.6007,39.5151,39.5929,46014.0
2016-09-15 09:30:00,50.9,51.0,50.86,50.91,4719.0,39.6084,39.6863,39.5773,39.6162,4719.0
2016-09-15 10:00:00,50.88,51.05,50.88,51.04,15223.0,39.5929,39.7252,39.5929,39.7174,15223.0
2016-09-15 10:30:00,51.03,51.17,51.01,51.16,14254.0,39.7096,39.8186,39.694,39.8108,14254.0
2016-09-15 11:00:00,51.16,51.22,51.14,51.18,2341.0,39.8108,39.8575,39.7952,39.8263,2341.0
2016-09-15 11:30:00,51.31,51.34,51.26,51.28,6943.0,39.9275,39.9508,39.8886,39.9041,6943.0
2016-09-15 12:00:00,51.27,51.27,51.23,51.23,920.0,39.8964,39.8964,39.8652,39.8652,920.0
2016-09-15 12:30:00,51.22,51.25,51.17,51.2,4903.0,39.8575,39.8808,39.8186,39.8419,4903.0
2016-09-15 13:00:00,51.27,51.3,51.24,51.28,1182.0,39.8964,39.9197,39.873,39.9041,1182.0
2016-09-15 13:30:00,51.34,51.35,51.34,51.34,229.0,39.9508,39.9586,39.9508,39.9508,229.0
2016-09-15 14:00:00,51.4,51.47,51.37,51.42,2427.0,39.9975,40.052,39.9742,40.0131,2427.0
2016-09-15 14:30:00,51.41,51.46,51.41,51.45,876.0,40.0053,40.0442,40.0053,40.0364,876.0
2016-09-15 15:00:00,51.41,51.49,51.32,51.32,7226.0,40.0053,40.0676,39.9353,39.9353,7226.0
2016-09-15 15:30:00,51.35,51.45,51.34,51.42,40192.0,39.9586,40.0364,39.9508,40.0131,40192.0
2016-09-16 09:30:00,50.89,50.94,50.84,50.88,9727.0,39.6007,39.6396,39.5618,39.5929,9727.0
2016-09-16 10:00:00,50.76,50.81,50.72,50.75,73349.0,39.4995,39.5384,39.4684,39.4917,73349.0
2016-09-16 10:30:00,50.81,50.94,50.8,50.87,3133.0,39.5384,39.6396,39.5306,39.5851,3133.0
2016-09-16 11:00:00,50.85,50.87,50.77,50.87,2929.0,39.5695,39.5851,39.5073,39.5851,2929.0
2016-09-16 11:30:00,50.8,50.93,50.8,50.84,10362.0,39.5306,39.6318,39.5306,39.5618,10362.0
2016-09-16 12:00:00,50.86,50.9,50.85,50.86,14237.0,39.5773,39.6084,39.5695,39.5773,14237.0
2016-09-16 12:30:00,50.82,50.86,50.81,50.86,817.0,39.5462,39.5773,39.5384,39.5773,817.0
2016-09-16 13:00:00,50.85,50.85,50.78,50.84,5519.0,39.5695,39.5695,39.5151,39.5618,5519.0
2016-09-16 13:30:00,50.77,50.82,50.74,50.78,1016.0,39.5073,39.5462,39.4839,39.5151,1016.0
2016-09-16 14:00:00,50.76,50.78,50.74,50.77,7857.0,39.4995,39.5151,39.4839,39.5073,7857.0
2016-09-16 14:30:00,50.79,50.83,50.78,50.78,2115.0,39.5229,39.554,39.5151,39.5151,2115.0
2016-09-16 15:00:00,50.84,50.84,50.81,50.83,3877.0,39.5618,39.5618,39.5384,39.554,3877.0
2016-09-16 15:30:00,50.91,50.91,50.82,50.85,17185.0,39.6162,39.6162,39.5462,39.5695,17185.0
2016-09-19 09:30:00,51.33,51.4,51.31,51.39,8172.0,39.9431,39.9975,39.9275,39.9897,8172.0
2016-09-19 10:00:00,51.39,51.42,51.36,51.4,20550.0,39.9897,40.0131,39.9664,39.9975,20550.0
2016-09-19 10:30:00,51.42,51.42,51.36,51.38,37532.0,40.0131,40.0131,39.9664,39.982,37532.0
2016-09-19 11:00:00,51.38,51.41,51.37,51.4,4525.0,39.982,40.0053,39.9742,39.9975,4525.0
2016-09-19 11:30:00,51.36,51.4,51.36,51.4,9230.0,39.9664,39.9975,39.9664,39.9975,9230.0
2016-09-19 12:00:00,51.39,51.39,51.25,51.27,11100.0,39.9897,39.9897,39.8808,39.8964,11100.0
2016-09-19 12:30:00,51.25,51.26,51.19,51.19,9327.0,39.8808,39.8886,39.8341,39.8341,9327.0
2016-09-19 13:00:00,51.18,51.21,51.18,51.2,2202.0,39.8263,39.8497,39.8263,39.8419,2202.0
2016-09-19 13:30:00,51.08,51.17,51.04,51.16,16678.0,39.7485,39.8186,39.7174,39.8108,16678.0
2016-09-19 14:00:00,51.2,51.21,51.13,51.17,21758.0,39.8419,39.8497,39.7874,39.8186,21758.0
2016-09-19 14:30:00,51.22,51.26,51.21,51.26,7854.0,39.8575,39.8886,39.8497,39.8886,7854.0
2016-09-19 15:00:00,51.24,51.26,51.15,51.19,11767.0,39.873,39.8886,39.803,39.8341,11767.0
2016-09-19 15:30:00,51.17,51.18,51.1,51.13,6971.0,39.8186,39.8263,39.7641,39.7874,6971.0
2016-09-20 09:30:00,51.52,51.55,51.43,51.52,15382.0,40.0909,40.1143,40.0209,40.0909,15382.0
2016-09-20 10:00:00,51.55,51.59,51.47,51.52,71917.0,40.1143,40.1454,40.052,40.0909,71917.0
2016-09-20 10:30:00,51.51,51.51,51.43,51.49,4589.0,40.0831,40.0831,40.0209,40.0676,4589.0
2016-09-20 11:00:00,51.48,51.48,51.48,51.48,500.0,40.0598,40.0598,40.0598,40.0598,500.0
2016-09-20 11:30:00,51.43,51.45,51.37,51.37,4293.0,40.0209,40.0364,39.9742,39.9742,4293.0
2016-09-20 12:00:00,51.39,51.41,51.34,51.4,5717.0,39.9897,40.0053,39.9508,39.9975,5717.0
2016-09-20 12:30:00,51.39,51.4,51.32,51.35,36812.0,39.9897,39.9975,39.9353,39.9586,36812.0
2016-09-20 13:00:00,51.33,51.38,51.29,51.35,21472.0,39.9431,39.982,39.9119,39.9586,21472.0
2016-09-20 13:30:00,51.34,51.4,51.34,51.35,44904.0,39.9508,39.9975,39.9508,39.9586,44904.0
2016-09-20 14:00:00,51.39,51.39,51.37,51.39,11797.0,39.9897,39.9897,39.9742,39.9897,11797.0
2016-09-20 14:30:00,51.37,51.42,51.37,51.41,2968.0,39.9742,40.0131,39.9742,40.0053,2968.0
2016-09-20 15:00:00,51.4,51.43,51.37,51.41,6012.0,39.9975,40.0209,39.9742,40.0053,6012.0
2016-09-20 15:30:00,51.41,51.43,51.33,51.33,53028.0,40.0053,40.0209,39.9431,39.9431,53028.0
2016-09-21 09:30:00,51.78,51.93,51.78,51.87,9024.0,40.2932,40.41,40.2932,40.3633,9024.0
2016-09-21 10:00:00,51.88,51.93,51.88,51.89,3450.0,40.371,40.41,40.371,40.3788,3450.0
2016-09-21 10:30:00,51.93,51.94,51.82,51.83,8107.0,40.41,40.4177,40.3244,40.3321,8107.0
2016-09-21 11:00:00,51.84,51.86,51.78,51.84,6228.0,40.3399,40.3555,40.2932,40.3399,6228.0
2016-09-21 11:30:00,51.85,51.86,51.82,51.86,7404.0,40.3477,40.3555,40.3244,40.3555,7404.0
2016-09-21 12:00:00,51.87,51.87,51.74,51.76,2308.0,40.3633,40.3633,40.2621,40.2777,2308.0
2016-09-21 12:30:00,51.7,51.75,51.7,51.74,3145.0,40.231,40.2699,40.231,40.2621,3145.0
2016-09-21 13:00:00,51.79,51.81,51.74,51.77,7312.0,40.301,40.3166,40.2621,40.2854,7312.0
2016-09-21 13:30:00,51.76,51.82,51.76,51.82,3465.0,40.2777,40.3244,40.2777,40.3244,3465.0
2016-09-21 14:00:00,51.79,52.14,51.74,51.91,8489.0,40.301,40.5734,40.2621,40.3944,8489.0
2016-09-21 14:30:00,51.81,51.99,51.81,51.92,2450.0,40.3166,40.4566,40.3166,40.4022,2450.0
2016-09-21 15:00:00,52.11,52.31,52.11,52.3,9532.0,40.55,40.7057,40.55,40.6979,9532.0
2016-09-21 15:30:00,52.27,52.42,52.25,52.35,29334.0,40.6745,40.7913,40.659,40.7368,29334.0
2016-09-22 09:30:00,53.0,53.15,53.0,53.08,38014.0,41.2426,41.3593,41.2426,41.3048,38014.0
2016-09-22 10:00:00,53.1,53.12,52.98,53.01,10950.0,41.3204,41.336,41.227,41.2504,10950.0
2016-09-22 10:30:00,52.98,53.04,52.95,53.01,3738.0,41.227,41.2737,41.2037,41.2504,3738.0
2016-09-22 11:00:00,52.99,52.99,52.88,52.88,7193.0,41.2348,41.2348,41.1492,41.1492,7193.0
2016-09-22 11:30:00,52.88,52.89,52.82,52.84,8810.0,41.1492,41.157,41.1025,41.1181,8810.0
2016-09-22 12:00:00,52.87,52.88,52.83,52.84,9055.0,41.1414,41.1492,41.1103,41.1181,9055.0
2016-09-22 12:30:00,52.84,52.87,52.8,52.87,1450.0,41.1181,41.1414,41.087,41.1414,1450.0
2016-09-22 13:00:00,52.87,52.92,52.87,52.87,2768.0,41.1414,41.1803,41.1414,41.1414,2768.0
2016-09-22 13:30:00,52.91,52.92,52.87,52.89,2229.0,41.1726,41.1803,41.1414,41.157,2229.0
2016-09-22 14:00:00,52.89,52.9,52.72,52.72,12746.0,41.157,41.1648,41.0247,41.0247,12746.0
2016-09-22 14:30:00,52.76,52.82,52.73,52.82,6858.0,41.0558,41.1025,41.0325,41.1025,6858.0
2016-09-22 15:00:00,52.79,52.86,52.75,52.85,64945.0,41.0792,41.1336,41.048,41.1259,64945.0
2016-09-22 15:30:00,52.86,52.88,52.8,52.8,23568.0,41.1336,41.1492,41.087,41.087,23568.0
2016-09-23 09:30:00,52.54,52.54,52.41,52.48,26278.0,40.8846,40.8846,40.7835,40.8379,26278.0
2016-09-23 10:00:00,52.42,52.47,52.4,52.47,8645.0,40.7913,40.8302,40.7757,40.8302,8645.0
2016-09-23 10:30:00,52.44,52.46,52.41,52.46,13476.0,40.8068,40.8224,40.7835,40.8224,13476.0
2016-09-23 11:00:00,52.45,52.5,52.41,52.5,11474.0,40.8146,40.8535,40.7835,40.8535,11474.0
2016-09-23 11:30:00,52.45,52.54,52.43,52.43,10779.0,40.8146,40.8846,40.799,40.799,10779.0
2016-09-23 12:00:00,52.42,52.46,52.42,52.45,5290.0,40.7913,40.8224,40.7913,40.8146,5290.0
2016-09-23 12:30:00,52.47,52.47,52.42,52.44,8490.0,40.8302,40.8302,40.7913,40.8068,8490.0
2016-09-23 13:00:00,52.43,52.44,52.39,52.41,9697.0,40.799,40.8068,40.7679,40.7835,9697.0
2016-09-23 13:30:00,52.41,52.41,52.31,52.33,72645.0,40.7835,40.7835,40.7057,40.7212,72645.0
2016-09-23 14:00:00,52.31,52.34,52.29,52.29,6441.0,40.7057,40.729,40.6901,40.6901,6441.0
2016-09-23 14:30:00,52.34,52.37,52.31,52.33,2302.0,40.729,40.7523,40.7057,40.7212,2302.0
2016-09-23 15:00:00,52.35,52.36,52.33,52.35,4936.0,40.7368,40.7446,40.7212,40.7368,4936.0
2016-09-23 15:30:00,52.4,52.4,52.27,52.27,11176.0,40.7757,40.7757,40.6745,40.6745,11176.0
2016-09-26 09:30:00,51.89,51.94,51.8,51.82,20886.0,40.3788,40.4177,40.3088,40.3244,20886.0
2016-09-26 10:00:00,51.8,51.94,51.8,51.86,5990.0,40.3088,40.4177,40.3088,40.3555,5990.0
2016-09-26 10:30:00,51.88,51.96,51.87,51.95,10388.0,40.371,40.4333,40.3633,40.4255,10388.0
2016-09-26 11:00:00,51.96,51.98,51.87,51.87,28408.0,40.4333,40.4489,40.3633,40.3633,28408.0
2016-09-26 11:30:00,51.91,51.95,51.86,51.91,37480.0,40.3944,40.4255,40.3555,40.3944,37480.0
2016-09-26 12:00:00,51.88,51.91,51.87,51.9,15027.0,40.371,40.3944,40.3633,40.3866,15027.0
2016-09-26 12:30:00,51.86,51.89,51.82,51.87,988.0,40.3555,40.3788,40.3244,40.3633,988.0
2016-09-26 13:00:00,51.85,51.88,51.84,51.88,2546.0,40.3477,40.371,40.3399,40.371,2546.0
2016-09-26 13:30:00,51.81,51.86,51.8,51.85,8280.0,40.3166,40.3555,40.3088,40.3477,8280.0
2016-09-26 14:00:00,51.85,51.85,51.81,51.83,2265.0,40.3477,40.3477,40.3166,40.3321,2265.0
2016-09-26 14:30:00,51.83,51.84,51.77,51.82,28535.0,40.3321,40.3399,40.2854,40.3244,28535.0
2016-09-26 15:00:00,51.8,51.83,51.76,51.8,22345.0,40.3088,40.3321,40.2777,40.3088,22345.0
2016-09-26 15:30:00,51.8,51.83,51.75,51.76,45277.0,40.3088,40.3321,40.2699,40.2777,45277.0
2016-09-27 09:30:00,51.74,51.87,51.63,51.86,5755.0,40.2621,40.3633,40.1765,40.3555,5755.0
2016-09-27 10:00:00,51.93,51.93,51.83,51.86,1236.0,40.41,40.41,40.3321,40.3555,1236.0
2016-09-27 10:30:00,51.85,51.85,51.71,51.71,14411.0,40.3477,40.3477,40.2388,40.2388,14411.0
2016-09-27 11:00:00,51.72,51.82,51.71,51.82,8374.0,40.2465,40.3244,40.2388,40.3244,8374.0
2016-09-27 11:30:00,51.85,51.96,51.85,51.94,7554.0,40.3477,40.4333,40.3477,40.4177,7554.0
2016-09-27 12:00:00,51.95,52.07,51.94,52.07,5900.0,40.4255,40.5189,40.4177,40.5189,5900.0
2016-09-27 12:30:00,52.05,52.05,52.0,52.0,4647.0,40.5033,40.5033,40.4644,40.4644,4647.0
2016-09-27 13:00:00,52.1,52.12,52.07,52.11,3707.0,40.5422,40.5578,40.5189,40.55,3707.0
2016-09-27 13:30:00,52.12,52.12,52.08,52.08,4813.0,40.5578,40.5578,40.5267,40.5267,4813.0
2016-09-27 14:00:00,52.08,52.09,52.05,52.06,9927.0,40.5267,40.5345,40.5033,40.5111,9927.0
2016-09-27 14:30:00,52.09,52.09,52.06,52.09,4132.0,40.5345,40.5345,40.5111,40.5345,4132.0
2016-09-27 15:00:00,52.07,52.09,52.03,52.04,15669.0,40.5189,40.5345,40.4878,40.4956,15669.0
2016-09-27 15:30:00,52.05,52.13,51.99,52.09,336646.0,40.5033,40.5656,40.4566,40.5345,336646.0
2016-09-28 09:30:00,52.28,52.3,52.27,52.27,27506.0,40.6823,40.6979,40.6745,40.6745,27506.0
2016-09-28 10:00:00,52.3,52.31,52.19,52.24,2060.0,40.6979,40.7057,40.6123,40.6512,2060.0
2016-09-28 10:30:00,52.21,52.23,52.04,52.08,159498.0,40.6278,40.6434,40.4956,40.5267,159498.0
2016-09-28 11:00:00,52.06,52.07,52.03,52.07,2926.0,40.5111,40.5189,40.4878,40.5189,2926.0
2016-09-28 11:30:00,52.1,52.1,52.09,52.09,7745.0,40.5422,40.5422,40.5345,40.5345,7745.0
2016-09-28 12:00:00,52.09,52.09,52.08,52.09,21340.0,40.5345,40.5345,40.5267,40.5345,21340.0
2016-09-28 12:30:00,52.13,52.15,52.12,52.15,1119.0,40.5656,40.5812,40.5578,40.5812,1119.0
2016-09-28 13:00:00,52.13,52.17,52.12,52.17,5086.0,40.5656,40.5967,40.5578,40.5967,5086.0
2016-09-28 13:30:00,52.18,52.22,52.15,52.22,75924.0,40.6045,40.6356,40.5812,40.6356,75924.0
2016-09-28 14:00:00,52.22,52.41,52.21,52.41,5937.0,40.6356,40.7835,40.6278,40.7835,5937.0
2016-09-28 14:30:00,52.45,52.51,52.43,52.47,2880.0,40.8146,40.8613,40.799,40.8302,2880.0
2016-09-28 15:00:00,52.51,52.51,52.44,52.46,10277.0,40.8613,40.8613,40.8068,40.8224,10277.0
2016-09-28 15:30:00,52.45,52.57,52.45,52.57,5261.0,40.8146,40.908,40.8146,40.908,5261.0
2016-09-29 09:30:00,52.4,52.46,52.35,52.46,11465.0,40.7757,40.8224,40.7368,40.8224,11465.0
2016-09-29 10:00:00,52.46,52.46,52.38,52.45,2569.0,40.8224,40.8224,40.7601,40.8146,2569.0
2016-09-29 10:30:00,52.43,52.45,52.32,52.32,1655.0,40.799,40.8146,40.7134,40.7134,1655.0
2016-09-29 11:00:00,52.32,52.33,52.17,52.21,11829.0,40.7134,40.7212,40.5967,40.6278,11829.0
2016-09-29 11:30:00,52.38,52.38,52.29,52.36,4774.0,40.7601,40.7601,40.6901,40.7446,4774.0
2016-09-29 12:00:00,52.29,52.44,52.29,52.44,3032.0,40.6901,40.8068,40.6901,40.8068,3032.0
2016-09-29 12:30:00,52.38,52.38,52.0,52.01,4695.0,40.7601,40.7601,40.4644,40.4722,4695.0
2016-09-29 13:00:00,52.0,52.0,51.88,51.97,5476.0,40.4644,40.4644,40.371,40.4411,5476.0
2016-09-29 13:30:00,51.97,51.97,51.7,51.7,16291.0,40.4411,40.4411,40.231,40.231,16291.0
2016-09-29 14:00:00,51.75,51.98,51.75,51.98,12843.0,40.2699,40.4489,40.2699,40.4489,12843.0
2016-09-29 14:30:00,52.03,52.09,52.0,52.01,17832.0,40.4878,40.5345,40.4644,40.4722,17832.0
2016-09-29 15:00:00,51.98,52.01,51.94,51.96,10962.0,40.4489,40.4722,40.4177,40.4333,10962.0
2016-09-29 15:30:00,51.99,52.03,51.9,51.9,19641.0,40.4566,40.4878,40.3866,40.3866,19641.0
2016-09-30 09:30:00,52.08,52.1,51.93,51.99,16105.0,40.5267,40.5422,40.41,40.4566,16105.0
2016-09-30 10:00:00,52.01,52.06,51.96,52.02,4575.0,40.4722,40.5111,40.4333,40.48,4575.0
2016-09-30 10:30:00,52.03,52.05,51.99,52.03,2591.0,40.4878,40.5033,40.4566,40.4878,2591.0
2016-09-30 11:00:00,52.08,52.39,52.07,52.35,377834.0,40.5267,40.7679,40.5189,40.7368,377834.0
2016-09-30 11:30:00,52.35,52.35,52.25,52.31,24849.0,40.7368,40.7368,40.659,40.7057,24849.0
2016-09-30 12:00:00,52.31,52.32,52.29,52.31,5635.0,40.7057,40.7134,40.6901,40.7057,5635.0
2016-09-30 12:30:00,52.35,52.36,52.29,52.31,2949.0,40.7368,40.7446,40.6901,40.7057,2949.0
2016-09-30 13:00:00,52.3,52.3,52.26,52.26,323.0,40.6979,40.6979,40.6667,40.6667,323.0
2016-09-30 13:30:00,52.28,52.35,52.26,52.32,2975.0,40.6823,40.7368,40.6667,40.7134,2975.0
2016-09-30 14:00:00,52.31,52.33,52.27,52.32,6063.0,40.7057,40.7212,40.6745,40.7134,6063.0
2016-09-30 14:30:00,52.32,52.35,52.31,52.33,5913.0,40.7134,40.7368,40.7057,40.7212,5913.0
2016-09-30 15:00:00,52.34,52.38,52.34,52.37,921.0,40.729,40.7601,40.729,40.7523,921.0
2016-09-30 15:30:00,52.36,52.36,52.22,52.22,23905.0,40.7446,40.7446,40.6356,40.6356,23905.0
2016-10-03 09:30:00,52.16,52.17,52.11,52.12,10238.0,40.5889,40.5967,40.55,40.5578,10238.0
2016-10-03 10:00:00,52.11,52.16,52.08,52.14,6919.0,40.55,40.5889,40.5267,40.5734,6919.0
2016-10-03 10:30:00,52.15,52.25,52.14,52.22,45380.0,40.5812,40.659,40.5734,40.6356,45380.0
2016-10-03 11:00:00,52.22,52.22,52.17,52.17,2639.0,40.6356,40.6356,40.5967,40.5967,2639.0
2016-10-03 11:30:00,52.19,52.19,52.1,52.1,27715.0,40.6123,40.6123,40.5422,40.5422,27715.0
2016-10-03 12:00:00,52.11,52.15,52.07,52.07,10121.0,40.55,40.5812,40.5189,40.5189,10121.0
2016-10-03 12:30:00,52.08,52.15,52.08,52.15,7500.0,40.5267,40.5812,40.5267,40.5812,7500.0
2016-10-03 13:00:00,52.16,52.16,52.1,52.14,6104.0,40.5889,40.5889,40.5422,40.5734,6104.0
2016-10-03 13:30:00,52.15,52.18,52.15,52.16,7186.0,40.5812,40.6045,40.5812,40.5889,7186.0
2016-10-03 14:00:00,52.2,52.22,52.19,52.22,2100.0,40.6201,40.6356,40.6123,40.6356,2100.0
2016-10-03 14:30:00,52.2,52.2,52.13,52.13,17449.0,40.6201,40.6201,40.5656,40.5656,17449.0
2016-10-03 15:00:00,52.18,52.22,52.16,52.19,4714.0,40.6045,40.6356,40.5889,40.6123,4714.0
2016-10-03 15:30:00,52.23,52.26,52.22,52.24,4923.0,40.6434,40.6667,40.6356,40.6512,4923.0
2016-10-04 09:30:00,52.36,52.48,52.34,52.4,17444.0,40.7446,40.8379,40.729,40.7757,17444.0
2016-10-04 10:00:00,52.41,52.41,52.23,52.24,1848.0,40.7835,40.7835,40.6434,40.6512,1848.0
2016-10-04 10:30:00,52.31,52.42,52.3,52.41,139717.0,40.7057,40.7913,40.6979,40.7835,139717.0
2016-10-04 11:00:00,52.43,52.43,52.25,52.3,6094.0,40.799,40.799,40.659,40.6979,6094.0
2016-10-04 11:30:00,52.36,52.36,52.16,52.16,4387.0,40.7446,40.7446,40.5889,40.5889,4387.0
2016-10-04 12:00:00,52.2,52.21,52.1,52.18,3175.0,40.6201,40.6278,40.5422,40.6045,3175.0
2016-10-04 12:30:00,52.15,52.2,52.04,52.05,42696.0,40.5812,40.6201,40.4956,40.5033,42696.0
2016-10-04 13:00:00,52.05,52.09,51.93,51.96,76570.0,40.5033,40.5345,40.41,40.4333,76570.0
2016-10-04 13:30:00,51.96,52.02,51.94,52.01,3548.0,40.4333,40.48,40.4177,40.4722,3548.0
2016-10-04 14:00:00,51.97,52.02,51.95,51.97,23596.0,40.4411,40.48,40.4255,40.4411,23596.0
2016-10-04 14:30:00,51.98,52.01,51.86,51.86,28104.0,40.4489,40.4722,40.3555,40.3555,28104.0
2016-10-04 15:00:00,51.84,52.0,51.84,52.0,13512.0,40.3399,40.4644,40.3399,40.4644,13512.0
2016-10-04 15:30:00,52.03,52.07,51.97,51.98,15578.0,40.4878,40.5189,40.4411,40.4489,15578.0
2016-10-05 09:30:00,52.26,52.32,52.26,52.3,1323.0,40.6667,40.7134,40.6667,40.6979,1323.0
2016-10-05 10:00:00,52.22,52.28,52.16,52.16,139762.0,40.6356,40.6823,40.5889,40.5889,139762.0
2016-10-05 10:30:00,52.21,52.27,52.21,52.24,3716.0,40.6278,40.6745,40.6278,40.6512,3716.0
2016-10-05 11:00:00,52.25,52.33,52.25,52.29,2490.0,40.659,40.7212,40.659,40.6901,2490.0
2016-10-05 11:30:00,52.33,52.34,52.28,52.31,6405.0,40.7212,40.729,40.6823,40.7057,6405.0
2016-10-05 12:00:00,52.31,52.31,52.31,52.31,200.0,40.7057,40.7057,40.7057,40.7057,200.0
2016-10-05 12:30:00,52.32,52.32,52.3,52.32,1698.0,40.7134,40.7134,40.6979,40.7134,1698.0
2016-10-05 13:00:00,52.32,52.38,52.29,52.36,5272.0,40.7134,40.7601,40.6901,40.7446,5272.0
2016-10-05 13:30:00,52.35,52.4,52.34,52.39,1059.0,40.7368,40.7757,40.729,40.7679,1059.0
2016-10-05 14:00:00,52.4,52.41,52.36,52.38,2288.0,40.7757,40.7835,40.7446,40.7601,2288.0
2016-10-05 14:30:00,52.38,52.41,52.36,52.39,2324.0,40.7601,40.7835,40.7446,40.7679,2324.0
2016-10-05 15:00:00,52.4,52.43,52.33,52.33,15488.0,40.7757,40.799,40.7212,40.7212,15488.0
2016-10-05 15:30:00,52.33,52.38,52.33,52.35,16583.0,40.7212,40.7601,40.7212,40.7368,16583.0
2016-10-06 09:30:00,52.04,52.08,52.0,52.01,8709.0,40.4956,40.5267,40.4644,40.4722,8709.0
2016-10-06 10:00:00,52.06,52.1,52.01,52.05,3121.0,40.5111,40.5422,40.4722,40.5033,3121.0
2016-10-06 10:30:00,52.04,52.06,52.01,52.06,17353.0,40.4956,40.5111,40.4722,40.5111,17353.0
2016-10-06 11:00:00,52.02,52.07,51.96,52.06,4040.0,40.48,40.5189,40.4333,40.5111,4040.0
2016-10-06 11:30:00,52.05,52.14,51.97,52.12,50355.0,40.5033,40.5734,40.4411,40.5578,50355.0
2016-10-06 12:00:00,52.12,52.18,52.12,52.12,2589.0,40.5578,40.6045,40.5578,40.5578,2589.0
2016-10-06 12:30:00,52.16,52.18,52.12,52.15,7661.0,40.5889,40.6045,40.5578,40.5812,7661.0
2016-10-06 13:00:00,52.16,52.17,52.11,52.12,4876.0,40.5889,40.5967,40.55,40.5578,4876.0
2016-10-06 13:30:00,52.14,52.15,52.08,52.14,2406.0,40.5734,40.5812,40.5267,40.5734,2406.0
2016-10-06 14:00:00,52.14,52.17,52.14,52.16,651.0,40.5734,40.5967,40.5734,40.5889,651.0
2016-10-06 14:30:00,52.16,52.17,52.12,52.12,6188.0,40.5889,40.5967,40.5578,40.5578,6188.0
2016-10-06 15:00:00,52.1,52.13,52.07,52.12,10962.0,40.5422,40.5656,40.5189,40.5578,10962.0
2016-10-06 15:30:00,52.12,52.13,52.09,52.13,35551.0,40.5578,40.5656,40.5345,40.5656,35551.0
2016-10-07 09:30:00,51.91,52.01,51.79,51.86,6396.0,40.3944,40.4722,40.301,40.3555,6396.0
2016-10-07 10:00:00,51.83,51.9,51.8,51.83,57075.0,40.3321,40.3866,40.3088,40.3321,57075.0
2016-10-07 10:30:00,51.83,51.85,51.75,51.8,39189.0,40.3321,40.3477,40.2699,40.3088,39189.0
2016-10-07 11:00:00,51.78,51.81,51.71,51.78,17180.0,40.2932,40.3166,40.2388,40.2932,17180.0
2016-10-07 11:30:00,51.75,51.75,51.46,51.55,2402.0,40.2699,40.2699,40.0442,40.1143,2402.0
2016-10-07 12:00:00,51.62,51.62,51.53,51.57,30546.0,40.1687,40.1687,40.0987,40.1298,30546.0
2016-10-07 12:30:00,51.57,51.68,51.56,51.65,27085.0,40.1298,40.2154,40.122,40.1921,27085.0
2016-10-07 13:00:00,51.65,51.73,51.64,51.73,3065.0,40.1921,40.2543,40.1843,40.2543,3065.0
2016-10-07 13:30:00,51.8,51.84,51.75,51.78,7625.0,40.3088,40.3399,40.2699,40.2932,7625.0
2016-10-07 14:00:00,51.8,51.84,51.77,51.83,4217.0,40.3088,40.3399,40.2854,40.3321,4217.0
2016-10-07 14:30:00,51.82,51.83,51.77,51.81,9704.0,40.3244,40.3321,40.2854,40.3166,9704.0
2016-10-07 15:00:00,51.8,51.84,51.79,51.82,11177.0,40.3088,40.3399,40.301,40.3244,11177.0
2016-10-07 15:30:00,51.84,51.87,51.81,51.81,6358.0,40.3399,40.3633,40.3166,40.3166,6358.0
2016-10-10 09:30:00,51.99,52.12,51.92,52.07,22390.0,40.4566,40.5578,40.4022,40.5189,22390.0
2016-10-10 10:00:00,52.13,52.16,52.08,52.14,21127.0,40.5656,40.5889,40.5267,40.5734,21127.0
2016-10-10 10:30:00,52.16,52.24,52.15,52.21,38380.0,40.5889,40.6512,40.5812,40.6278,38380.0
2016-10-10 11:00:00,52.22,52.22,52.18,52.21,13501.0,40.6356,40.6356,40.6045,40.6278,13501.0
2016-10-10 11:30:00,52.19,52.2,52.14,52.2,5081.0,40.6123,40.6201,40.5734,40.6201,5081.0
2016-10-10 12:00:00,52.14,52.18,52.1,52.11,3634.0,40.5734,40.6045,40.5422,40.55,3634.0
2016-10-10 12:30:00,52.12,52.16,52.11,52.15,11499.0,40.5578,40.5889,40.55,40.5812,11499.0
2016-10-10 13:00:00,52.17,52.17,52.12,52.13,1514.0,40.5967,40.5967,40.5578,40.5656,1514.0
2016-10-10 13:30:00,52.13,52.16,52.11,52.14,1520.0,40.5656,40.5889,40.55,40.5734,1520.0
2016-10-10 14:00:00,52.13,52.14,52.1,52.1,3104.0,40.5656,40.5734,40.5422,40.5422,3104.0
2016-10-10 14:30:00,52.11,52.15,52.1,52.1,18070.0,40.55,40.5812,40.5422,40.5422,18070.0
2016-10-10 15:00:00,52.11,52.11,52.08,52.09,10230.0,40.55,40.55,40.5267,40.5345,10230.0
2016-10-10 15:30:00,52.09,52.09,52.03,52.06,25570.0,40.5345,40.5345,40.4878,40.5111,25570.0
2016-10-11 09:30:00,51.63,51.81,51.55,51.56,41029.0,40.1765,40.3166,40.1143,40.122,41029.0
2016-10-11 10:00:00,51.55,51.56,51.45,51.49,28781.0,40.1143,40.122,40.0364,40.0676,28781.0
2016-10-11 10:30:00,51.49,51.5,51.38,51.38,23374.0,40.0676,40.0753,39.982,39.982,23374.0
2016-10-11 11:00:00,51.37,51.42,51.34,51.34,113788.0,39.9742,40.0131,39.9508,39.9508,113788.0
2016-10-11 11:30:00,51.35,51.39,51.35,51.39,7369.0,39.9586,39.9897,39.9586,39.9897,7369.0
2016-10-11 12:00:00,51.38,51.42,51.38,51.41,1709.0,39.982,40.0131,39.982,40.0053,1709.0
2016-10-11 12:30:00,51.43,51.43,51.37,51.38,7014.0,40.0209,40.0209,39.9742,39.982,7014.0
2016-10-11 13:00:00,51.37,51.38,51.22,51.29,5968.0,39.9742,39.982,39.8575,39.9119,5968.0
2016-10-11 13:30:00,51.27,51.28,51.17,51.17,6639.0,39.8964,39.9041,39.8186,39.8186,6639.0
2016-10-11 14:00:00,51.17,51.23,51.11,51.15,7581.0,39.8186,39.8652,39.7719,39.803,7581.0
2016-10-11 14:30:00,51.17,51.21,51.13,51.21,4986.0,39.8186,39.8497,39.7874,39.8497,4986.0
2016-10-11 15:00:00,51.19,51.26,51.17,51.24,4968.0,39.8341,39.8886,39.8186,39.873,4968.0
2016-10-11 15:30:00,51.21,51.31,51.21,51.27,8462.0,39.8497,39.9275,39.8497,39.8964,8462.0
2016-10-12 09:30:00,51.08,51.18,51.05,51.1,22804.0,39.7485,39.8263,39.7252,39.7641,22804.0
2016-10-12 10:00:00,51.16,51.26,51.16,51.19,30714.0,39.8108,39.8886,39.8108,39.8341,30714.0
2016-10-12 10:30:00,51.23,51.23,51.1,51.1,3305.0,39.8652,39.8652,39.7641,39.7641,3305.0
2016-10-12 11:00:00,51.1,51.11,51.07,51.1,12128.0,39.7641,39.7719,39.7407,39.7641,12128.0
2016-10-12 11:30:00,51.1,51.12,51.05,51.11,3838.0,39.7641,39.7796,39.7252,39.7719,3838.0
2016-10-12 12:00:00,51.07,51.18,51.07,51.17,1762.0,39.7407,39.8263,39.7407,39.8186,1762.0
2016-10-12 12:30:00,51.18,51.21,51.17,51.21,800.0,39.8263,39.8497,39.8186,39.8497,800.0
2016-10-12 13:00:00,51.16,51.2,51.15,51.2,2783.0,39.8108,39.8419,39.803,39.8419,2783.0
2016-10-12 13:30:00,51.2,51.21,51.16,51.19,7400.0,39.8419,39.8497,39.8108,39.8341,7400.0
2016-10-12 14:00:00,51.21,51.3,51.19,51.23,3086.0,39.8497,39.9197,39.8341,39.8652,3086.0
2016-10-12 14:30:00,51.23,51.27,51.15,51.15,8038.0,39.8652,39.8964,39.803,39.803,8038.0
2016-10-12 15:00:00,51.2,51.23,51.17,51.19,5740.0,39.8419,39.8652,39.8186,39.8341,5740.0
2016-10-12 15:30:00,51.19,51.23,51.18,51.23,7482.0,39.8341,39.8652,39.8263,39.8652,7482.0
2016-10-13 09:30:00,50.73,50.73,50.49,50.54,87335.0,39.4762,39.4762,39.2894,39.3283,87335.0
2016-10-13 10:00:00,50.51,50.65,50.51,50.65,3132.0,39.305,39.4139,39.305,39.4139,3132.0
2016-10-13 10:30:00,50.65,50.7,50.64,50.68,96305.0,39.4139,39.4528,39.4061,39.4373,96305.0
2016-10-13 11:00:00,50.68,50.75,50.61,50.75,7955.0,39.4373,39.4917,39.3828,39.4917,7955.0
2016-10-13 11:30:00,50.75,50.82,50.75,50.8,8739.0,39.4917,39.5462,39.4917,39.5306,8739.0
2016-10-13 12:00:00,50.75,50.83,50.72,50.82,1786.0,39.4917,39.554,39.4684,39.5462,1786.0
2016-10-13 12:30:00,50.82,50.9,50.81,50.9,1591.0,39.5462,39.6084,39.5384,39.6084,1591.0
2016-10-13 13:00:00,50.9,50.91,50.88,50.89,2558.0,39.6084,39.6162,39.5929,39.6007,2558.0
2016-10-13 13:30:00,50.92,51.07,50.89,51.07,11190.0,39.624,39.7407,39.6007,39.7407,11190.0
2016-10-13 14:00:00,51.07,51.08,51.01,51.02,5809.0,39.7407,39.7485,39.694,39.7018,5809.0
2016-10-13 14:30:00,51.03,51.13,51.0,51.12,5478.0,39.7096,39.7874,39.6863,39.7796,5478.0
2016-10-13 15:00:00,51.12,51.12,51.02,51.03,12846.0,39.7796,39.7796,39.7018,39.7096,12846.0
2016-10-13 15:30:00,51.03,51.06,50.94,50.97,20467.0,39.7096,39.733,39.6396,39.6629,20467.0
2016-10-14 09:30:00,51.33,51.43,51.3,51.38,9637.0,39.9431,40.0209,39.9197,39.982,9637.0
2016-10-14 10:00:00,51.36,51.42,51.35,51.35,7515.0,39.9664,40.0131,39.9586,39.9586,7515.0
2016-10-14 10:30:00,51.36,51.39,51.27,51.29,17354.0,39.9664,39.9897,39.8964,39.9119,17354.0
2016-10-14 11:00:00,51.26,51.26,51.16,51.16,43474.0,39.8886,39.8886,39.8108,39.8108,43474.0
2016-10-14 11:30:00,51.12,51.18,51.1,51.1,1404.0,39.7796,39.8263,39.7641,39.7641,1404.0
2016-10-14 12:00:00,51.09,51.13,51.04,51.08,3980.0,39.7563,39.7874,39.7174,39.7485,3980.0
2016-10-14 12:30:00,51.1,51.15,51.07,51.13,6128.0,39.7641,39.803,39.7407,39.7874,6128.0
2016-10-14 13:00:00,51.13,51.18,51.11,51.18,2957.0,39.7874,39.8263,39.7719,39.8263,2957.0
2016-10-14 13:30:00,51.19,51.22,51.12,51.17,3022.0,39.8341,39.8575,39.7796,39.8186,3022.0
2016-10-14 14:00:00,51.11,51.18,51.08,51.18,3678.0,39.7719,39.8263,39.7485,39.8263,3678.0
2016-10-14 14:30:00,51.14,51.16,51.09,51.1,2307.0,39.7952,39.8108,39.7563,39.7641,2307.0
2016-10-14 15:00:00,51.08,51.11,51.05,51.05,2446.0,39.7485,39.7719,39.7252,39.7252,2446.0
2016-10-14 15:30:00,51.05,51.11,51.05,51.08,97926.0,39.7252,39.7719,39.7252,39.7485,97926.0
2016-10-17 09:30:00,50.97,51.02,50.93,50.98,11614.0,39.6629,39.7018,39.6318,39.6707,11614.0
2016-10-17 10:00:00,50.98,51.1,50.94,51.07,18652.0,39.6707,39.7641,39.6396,39.7407,18652.0
2016-10-17 10:30:00,51.09,51.1,50.96,50.97,37821.0,39.7563,39.7641,39.6551,39.6629,37821.0
2016-10-17 11:00:00,51.02,51.02,50.99,51.0,7223.0,39.7018,39.7018,39.6785,39.6863,7223.0
2016-10-17 11:30:00,50.93,51.0,50.93,51.0,2956.0,39.6318,39.6863,39.6318,39.6863,2956.0
2016-10-17 12:00:00,50.98,50.99,50.95,50.96,6872.0,39.6707,39.6785,39.6474,39.6551,6872.0
2016-10-17 12:30:00,50.95,50.98,50.93,50.98,8590.0,39.6474,39.6707,39.6318,39.6707,8590.0
2016-10-17 13:00:00,50.97,50.98,50.95,50.98,4627.0,39.6629,39.6707,39.6474,39.6707,4627.0
2016-10-17 13:30:00,50.97,50.97,50.93,50.93,19722.0,39.6629,39.6629,39.6318,39.6318,19722.0
2016-10-17 14:00:00,50.92,50.98,50.92,50.94,4272.0,39.624,39.6707,39.624,39.6396,4272.0
2016-10-17 14:30:00,50.97,50.97,50.94,50.95,11869.0,39.6629,39.6629,39.6396,39.6474,11869.0
2016-10-17 15:00:00,50.97,50.99,50.94,50.96,25330.0,39.6629,39.6785,39.6396,39.6551,25330.0
2016-10-17 15:30:00,50.94,51.0,50.94,50.96,1388403.0,39.6396,39.6863,39.6396,39.6551,1388403.0
2016-10-18 09:30:00,51.6,51.69,51.47,51.48,14342.0,40.1532,40.2232,40.052,40.0598,14342.0
2016-10-18 10:00:00,51.46,51.55,51.43,51.46,121307.0,40.0442,40.1143,40.0209,40.0442,121307.0
2016-10-18 10:30:00,51.51,51.53,51.48,51.53,1984.0,40.0831,40.0987,40.0598,40.0987,1984.0
2016-10-18 11:00:00,51.53,51.57,51.52,51.56,27678.0,40.0987,40.1298,40.0909,40.122,27678.0
2016-10-18 11:30:00,51.6,51.65,51.58,51.65,9011.0,40.1532,40.1921,40.1376,40.1921,9011.0
2016-10-18 12:00:00,51.65,51.68,51.65,51.68,3211.0,40.1921,40.2154,40.1921,40.2154,3211.0
2016-10-18 12:30:00,51.68,51.68,51.62,51.63,2601.0,40.2154,40.2154,40.1687,40.1765,2601.0
2016-10-18 13:00:00,51.63,51.65,51.62,51.62,1440.0,40.1765,40.1921,40.1687,40.1687,1440.0
2016-10-18 13:30:00,51.63,51.65,51.61,51.62,9687.0,40.1765,40.1921,40.1609,40.1687,9687.0
2016-10-18 14:00:00,51.63,51.65,51.62,51.63,8244.0,40.1765,40.1921,40.1687,40.1765,8244.0
2016-10-18 14:30:00,51.63,51.66,51.62,51.66,2524.0,40.1765,40.1999,40.1687,40.1999,2524.0
2016-10-18 15:00:00,51.64,51.66,51.61,51.61,43181.0,40.1843,40.1999,40.1609,40.1609,43181.0
2016-10-18 15:30:00,51.61,51.62,51.55,51.57,58586.0,40.1609,40.1687,40.1143,40.1298,58586.0
2016-10-19 09:30:00,51.71,51.72,51.66,51.68,12850.0,40.2388,40.2465,40.1999,40.2154,12850.0
2016-10-19 10:00:00,51.69,51.79,51.64,51.78,23035.0,40.2232,40.301,40.1843,40.2932,23035.0
2016-10-19 10:30:00,51.8,51.83,51.79,51.82,903.0,40.3088,40.3321,40.301,40.3244,903.0
2016-10-19 11:00:00,51.85,51.88,51.76,51.78,223990.0,40.3477,40.371,40.2777,40.2932,223990.0
2016-10-19 11:30:00,51.79,51.84,51.76,51.79,76554.0,40.301,40.3399,40.2777,40.301,76554.0
2016-10-19 12:00:00,51.79,51.83,51.74,51.83,5753.0,40.301,40.3321,40.2621,40.3321,5753.0
2016-10-19 12:30:00,51.81,51.81,51.79,51.79,239.0,40.3166,40.3166,40.301,40.301,239.0
2016-10-19 13:00:00,51.83,51.84,51.8,51.82,4669.0,40.3321,40.3399,40.3088,40.3244,4669.0
2016-10-19 13:30:00,51.85,51.86,51.8,51.84,4508.0,40.3477,40.3555,40.3088,40.3399,4508.0
2016-10-19 14:00:00,51.82,51.86,51.8,51.85,9626.0,40.3244,40.3555,40.3088,40.3477,9626.0
2016-10-19 14:30:00,51.85,51.86,51.78,51.81,2915.0,40.3477,40.3555,40.2932,40.3166,2915.0
2016-10-19 15:00:00,51.82,51.85,51.8,51.82,10572.0,40.3244,40.3477,40.3088,40.3244,10572.0
2016-10-19 15:30:00,51.82,51.82,51.76,51.77,23328.0,40.3244,40.3244,40.2777,40.2854,23328.0
2016-10-20 09:30:00,51.61,51.79,51.61,51.78,16241.0,40.1609,40.301,40.1609,40.2932,16241.0
2016-10-20 10:00:00,51.85,51.86,51.7,51.71,11025.0,40.3477,40.3555,40.231,40.2388,11025.0
2016-10-20 10:30:00,51.72,51.72,51.56,51.57,23820.0,40.2465,40.2465,40.122,40.1298,23820.0
2016-10-20 11:00:00,51.61,51.71,51.57,51.66,2512.0,40.1609,40.2388,40.1298,40.1999,2512.0
2016-10-20 11:30:00,51.64,51.7,51.64,51.7,536.0,40.1843,40.231,40.1843,40.231,536.0
2016-10-20 12:00:00,51.73,51.8,51.73,51.76,9920.0,40.2543,40.3088,40.2543,40.2777,9920.0
2016-10-20 12:30:00,51.75,51.77,51.73,51.76,26597.0,40.2699,40.2854,40.2543,40.2777,26597.0
2016-10-20 13:00:00,51.79,51.82,51.76,51.82,2494.0,40.301,40.3244,40.2777,40.3244,2494.0
2016-10-20 13:30:00,51.82,51.82,51.72,51.74,22357.0,40.3244,40.3244,40.2465,40.2621,22357.0
2016-10-20 14:00:00,51.76,51.77,51.75,51.76,7925.0,40.2777,40.2854,40.2699,40.2777,7925.0
2016-10-20 14:30:00,51.76,51.8,51.73,51.79,3321.0,40.2777,40.3088,40.2543,40.301,3321.0
2016-10-20 15:00:00,51.78,51.82,51.72,51.72,35199.0,40.2932,40.3244,40.2465,40.2465,35199.0
2016-10-20 15:30:00,51.74,51.78,51.71,51.74,29985.0,40.2621,40.2932,40.2388,40.2621,29985.0
2016-10-21 09:30:00,51.39,51.4,51.33,51.38,14312.0,39.9897,39.9975,39.9431,39.982,14312.0
2016-10-21 10:00:00,51.38,51.49,51.36,51.45,32190.0,39.982,40.0676,39.9664,40.0364,32190.0
2016-10-21 10:30:00,51.46,51.52,51.46,51.46,25238.0,40.0442,40.0909,40.0442,40.0442,25238.0
2016-10-21 11:00:00,51.47,51.49,51.45,51.47,16943.0,40.052,40.0676,40.0364,40.052,16943.0
2016-10-21 11:30:00,51.46,51.56,51.46,51.56,6990.0,40.0442,40.122,40.0442,40.122,6990.0
2016-10-21 12:00:00,51.56,51.57,51.5,51.5,9504.0,40.122,40.1298,40.0753,40.0753,9504.0
2016-10-21 12:30:00,51.51,51.53,51.51,51.51,2168.0,40.0831,40.0987,40.0831,40.0831,2168.0
2016-10-21 13:00:00,51.54,51.54,51.51,51.51,3100.0,40.1065,40.1065,40.0831,40.0831,3100.0
2016-10-21 13:30:00,51.51,51.52,51.49,51.51,10190.0,40.0831,40.0909,40.0676,40.0831,10190.0
2016-10-21 14:00:00,51.56,51.58,51.55,51.58,2396.0,40.122,40.1376,40.1143,40.1376,2396.0
2016-10-21 14:30:00,51.58,51.6,51.57,51.58,3552.0,40.1376,40.1532,40.1298,40.1376,3552.0
2016-10-21 15:00:00,51.61,51.63,51.59,51.61,4339.0,40.1609,40.1765,40.1454,40.1609,4339.0
2016-10-21 15:30:00,51.6,51.71,51.59,51.69,450565.0,40.1532,40.2388,40.1454,40.2232,450565.0
2016-10-24 09:30:00,51.84,51.89,51.49,51.85,1319966.0,40.3399,40.3788,40.0676,40.3477,1319966.0
2016-10-24 10:00:00,51.76,51.78,51.67,51.68,1900.0,40.2777,40.2932,40.2076,40.2154,1900.0
2016-10-24 10:30:00,51.67,51.67,51.59,51.65,866310.0,40.2076,40.2076,40.1454,40.1921,866310.0
2016-10-24 11:00:00,51.65,51.7,51.62,51.65,5400.0,40.1921,40.231,40.1687,40.1921,5400.0
2016-10-24 11:30:00,51.67,51.67,51.61,51.63,6854.0,40.2076,40.2076,40.1609,40.1765,6854.0
2016-10-24 12:00:00,51.64,51.65,51.56,51.56,9895.0,40.1843,40.1921,40.122,40.122,9895.0
2016-10-24 12:30:00,51.57,51.59,51.55,51.59,14700.0,40.1298,40.1454,40.1143,40.1454,14700.0
2016-10-24 13:00:00,51.59,51.61,51.57,51.61,25550.0,40.1454,40.1609,40.1298,40.1609,25550.0
2016-10-24 13:30:00,51.6,51.62,51.6,51.62,2000.0,40.1532,40.1687,40.1532,40.1687,2000.0
2016-10-24 14:00:00,51.6,51.64,51.6,51.64,3500.0,40.1532,40.1843,40.1532,40.1843,3500.0
2016-10-24 14:30:00,51.64,51.67,51.64,51.67,8310.0,40.1843,40.2076,40.1843,40.2076,8310.0
2016-10-24 15:00:00,51.67,51.7,51.6,51.61,18679.0,40.2076,40.231,40.1532,40.1609,18679.0
2016-10-24 15:30:00,51.61,51.69,51.6,51.66,16900.0,40.1609,40.2232,40.1532,40.1999,16900.0
2016-10-25 09:30:00,51.57,51.65,51.5,51.63,8760.0,40.1298,40.1921,40.0753,40.1765,8760.0
2016-10-25 10:00:00,51.67,51.67,51.55,51.56,2600.0,40.2076,40.2076,40.1143,40.122,2600.0
2016-10-25 10:30:00,51.58,51.59,51.47,51.5,58000.0,40.1376,40.1454,40.052,40.0753,58000.0
2016-10-25 11:00:00,51.51,51.62,51.51,51.62,16900.0,40.0831,40.1687,40.0831,40.1687,16900.0
2016-10-25 11:30:00,51.58,51.68,51.58,51.64,5858.0,40.1376,40.2154,40.1376,40.1843,5858.0
2016-10-25 12:00:00,51.64,51.66,51.58,51.63,15803.0,40.1843,40.1999,40.1376,40.1765,15803.0
2016-10-25 12:30:00,51.6,51.67,51.59,51.66,1700.0,40.1532,40.2076,40.1454,40.1999,1700.0
2016-10-25 13:00:00,51.66,51.68,51.63,51.67,1300.0,40.1999,40.2154,40.1765,40.2076,1300.0
2016-10-25 13:30:00,51.67,51.69,51.65,51.69,2959.0,40.2076,40.2232,40.1921,40.2232,2959.0
2016-10-25 14:00:00,51.68,51.71,51.68,51.7,400.0,40.2154,40.2388,40.2154,40.231,400.0
2016-10-25 14:30:00,51.68,51.71,51.65,51.66,2455.0,40.2154,40.2388,40.1921,40.1999,2455.0
2016-10-25 15:00:00,51.66,51.66,51.6,51.64,16400.0,40.1999,40.1999,40.1532,40.1843,16400.0
2016-10-25 15:30:00,51.62,51.65,51.6,51.61,25145.0,40.1687,40.1921,40.1532,40.1609,25145.0
2016-10-26 09:30:00,51.37,51.41,51.29,51.34,16749.0,39.9742,40.0053,39.9119,39.9508,16749.0
2016-10-26 10:00:00,51.31,51.36,51.28,51.28,11989.0,39.9275,39.9664,39.9041,39.9041,11989.0
2016-10-26 10:30:00,51.3,51.45,51.29,51.45,25923.0,39.9197,40.0364,39.9119,40.0364,25923.0
2016-10-26 11:00:00,51.49,51.55,51.48,51.5,10326.0,40.0676,40.1143,40.0598,40.0753,10326.0
2016-10-26 11:30:00,51.51,51.53,51.46,51.47,7669.0,40.0831,40.0987,40.0442,40.052,7669.0
2016-10-26 12:00:00,51.48,51.48,51.45,51.45,13433.0,40.0598,40.0598,40.0364,40.0364,13433.0
2016-10-26 12:30:00,51.47,51.48,51.41,51.43,26457.0,40.052,40.0598,40.0053,40.0209,26457.0
2016-10-26 13:00:00,51.41,51.41,51.33,51.36,23756.0,40.0053,40.0053,39.9431,39.9664,23756.0
2016-10-26 13:30:00,51.36,51.36,51.27,51.28,10106.0,39.9664,39.9664,39.8964,39.9041,10106.0
2016-10-26 14:00:00,51.25,51.3,51.22,51.3,7121.0,39.8808,39.9197,39.8575,39.9197,7121.0
2016-10-26 14:30:00,51.29,51.33,51.28,51.31,6475.0,39.9119,39.9431,39.9041,39.9275,6475.0
2016-10-26 15:00:00,51.31,51.34,51.28,51.34,16108.0,39.9275,39.9508,39.9041,39.9508,16108.0
2016-10-26 15:30:00,51.34,51.35,51.28,51.29,40995.0,39.9508,39.9586,39.9041,39.9119,40995.0
2016-10-27 09:30:00,51.45,51.46,51.3,51.39,15130.0,40.0364,40.0442,39.9197,39.9897,15130.0
2016-10-27 10:00:00,51.39,51.4,51.17,51.2,8846.0,39.9897,39.9975,39.8186,39.8419,8846.0
2016-10-27 10:30:00,51.26,51.28,51.21,51.21,13959.0,39.8886,39.9041,39.8497,39.8497,13959.0
2016-10-27 11:00:00,51.2,51.32,51.2,51.3,5671.0,39.8419,39.9353,39.8419,39.9197,5671.0
2016-10-27 11:30:00,51.3,51.41,51.26,51.41,2093.0,39.9197,40.0053,39.8886,40.0053,2093.0
2016-10-27 12:00:00,51.4,51.41,51.32,51.36,2482.0,39.9975,40.0053,39.9353,39.9664,2482.0
2016-10-27 12:30:00,51.32,51.33,51.23,51.28,6560.0,39.9353,39.9431,39.8652,39.9041,6560.0
2016-10-27 13:00:00,51.3,51.31,51.28,51.28,10615.0,39.9197,39.9275,39.9041,39.9041,10615.0
2016-10-27 13:30:00,51.3,51.33,51.29,51.3,4270.0,39.9197,39.9431,39.9119,39.9197,4270.0
2016-10-27 14:00:00,51.31,51.33,51.29,51.33,2235.0,39.9275,39.9431,39.9119,39.9431,2235.0
2016-10-27 14:30:00,51.33,51.34,51.27,51.29,8583.0,39.9431,39.9508,39.8964,39.9119,8583.0
2016-10-27 15:00:00,51.29,51.3,51.21,51.22,4190.0,39.9119,39.9197,39.8497,39.8575,4190.0
2016-10-27 15:30:00,51.24,51.25,51.19,51.19,14466.0,39.873,39.8808,39.8341,39.8341,14466.0
2016-10-28 09:30:00,51.15,51.21,51.15,51.19,9503.0,39.803,39.8497,39.803,39.8341,9503.0
2016-10-28 10:00:00,51.19,51.22,51.08,51.21,4813.0,39.8341,39.8575,39.7485,39.8497,4813.0
2016-10-28 10:30:00,51.21,51.32,51.2,51.31,1655.0,39.8497,39.9353,39.8419,39.9275,1655.0
2016-10-28 11:00:00,51.23,51.26,51.21,51.21,7745.0,39.8652,39.8886,39.8497,39.8497,7745.0
2016-10-28 11:30:00,51.23,51.23,51.18,51.21,6349.0,39.8652,39.8652,39.8263,39.8497,6349.0
2016-10-28 12:00:00,51.21,51.28,51.2,51.26,49298.0,39.8497,39.9041,39.8419,39.8886,49298.0
2016-10-28 12:30:00,51.26,51.27,51.24,51.27,21565.0,39.8886,39.8964,39.873,39.8964,21565.0
2016-10-28 13:00:00,51.25,51.25,51.07,51.16,12874.0,39.8808,39.8808,39.7407,39.8108,12874.0
2016-10-28 13:30:00,51.12,51.13,51.03,51.04,7620.0,39.7796,39.7874,39.7096,39.7174,7620.0
2016-10-28 14:00:00,51.05,51.11,51.0,51.11,5592.0,39.7252,39.7719,39.6863,39.7719,5592.0
2016-10-28 14:30:00,51.09,51.14,51.04,51.13,10289.0,39.7563,39.7952,39.7174,39.7874,10289.0
2016-10-28 15:00:00,51.13,51.21,51.05,51.19,33319.0,39.7874,39.8497,39.7252,39.8341,33319.0
2016-10-28 15:30:00,51.14,51.14,51.02,51.11,71410.0,39.7952,39.7952,39.7018,39.7719,71410.0
2016-10-31 09:30:00,51.17,51.17,51.08,51.08,20611.0,39.8186,39.8186,39.7485,39.7485,20611.0
2016-10-31 10:00:00,51.12,51.14,51.08,51.13,7898.0,39.7796,39.7952,39.7485,39.7874,7898.0
2016-10-31 10:30:00,51.11,51.11,51.02,51.06,62553.0,39.7719,39.7719,39.7018,39.733,62553.0
2016-10-31 11:00:00,51.06,51.16,51.05,51.15,23476.0,39.733,39.8108,39.7252,39.803,23476.0
2016-10-31 11:30:00,51.19,51.24,51.14,51.24,7004.0,39.8341,39.873,39.7952,39.873,7004.0
2016-10-31 12:00:00,51.27,51.27,51.21,51.22,5560.0,39.8964,39.8964,39.8497,39.8575,5560.0
2016-10-31 12:30:00,51.22,51.24,51.21,51.23,8759.0,39.8575,39.873,39.8497,39.8652,8759.0
2016-10-31 13:00:00,51.23,51.23,51.18,51.19,17925.0,39.8652,39.8652,39.8263,39.8341,17925.0
2016-10-31 13:30:00,51.2,51.23,51.17,51.22,19106.0,39.8419,39.8652,39.8186,39.8575,19106.0
2016-10-31 14:00:00,51.19,51.21,51.17,51.21,793.0,39.8341,39.8497,39.8186,39.8497,793.0
2016-10-31 14:30:00,51.17,51.2,51.16,51.16,5136.0,39.8186,39.8419,39.8108,39.8108,5136.0
2016-10-31 15:00:00,51.18,51.21,51.16,51.19,4674.0,39.8263,39.8497,39.8108,39.8341,4674.0
2016-10-31 15:30:00,51.19,51.24,51.18,51.21,160003.0,39.8341,39.873,39.8263,39.8497,160003.0
2016-11-01 09:30:00,51.35,51.35,51.27,51.27,15156.0,39.9586,39.9586,39.8964,39.8964,15156.0
2016-11-01 10:00:00,51.25,51.25,51.2,51.22,4101.0,39.8808,39.8808,39.8419,39.8575,4101.0
2016-11-01 10:30:00,51.21,51.24,51.13,51.17,28782.0,39.8497,39.873,39.7874,39.8186,28782.0
2016-11-01 11:00:00,51.23,51.24,51.19,51.22,74619.0,39.8652,39.873,39.8341,39.8575,74619.0
2016-11-01 11:30:00,51.19,51.19,51.1,51.1,11339.0,39.8341,39.8341,39.7641,39.7641,11339.0
2016-11-01 12:00:00,51.08,51.11,50.97,50.97,19592.0,39.7485,39.7719,39.6629,39.6629,19592.0
2016-11-01 12:30:00,50.95,50.99,50.94,50.96,13108.0,39.6474,39.6785,39.6396,39.6551,13108.0
2016-11-01 13:00:00,50.96,50.97,50.92,50.93,1397.0,39.6551,39.6629,39.624,39.6318,1397.0
2016-11-01 13:30:00,50.92,50.92,50.82,50.85,7679.0,39.624,39.624,39.5462,39.5695,7679.0
2016-11-01 14:00:00,50.85,50.87,50.76,50.87,17858.0,39.5695,39.5851,39.4995,39.5851,17858.0
2016-11-01 14:30:00,50.88,50.95,50.87,50.89,13319.0,39.5929,39.6474,39.5851,39.6007,13319.0
2016-11-01 15:00:00,50.92,50.92,50.86,50.89,23271.0,39.624,39.624,39.5773,39.6007,23271.0
2016-11-01 15:30:00,50.9,51.02,50.9,50.97,14358.0,39.6084,39.7018,39.6084,39.6629,14358.0
2016-11-02 09:30:00,50.95,50.95,50.86,50.93,12617.0,39.6474,39.6474,39.5773,39.6318,12617.0
2016-11-02 10:00:00,50.94,50.96,50.86,50.88,49607.0,39.6396,39.6551,39.5773,39.5929,49607.0
2016-11-02 10:30:00,50.88,50.88,50.71,50.73,40333.0,39.5929,39.5929,39.4606,39.4762,40333.0
2016-11-02 11:00:00,50.75,50.84,50.71,50.75,12538.0,39.4917,39.5618,39.4606,39.4917,12538.0
2016-11-02 11:30:00,50.77,50.79,50.7,50.73,13176.0,39.5073,39.5229,39.4528,39.4762,13176.0
2016-11-02 12:00:00,50.7,50.76,50.66,50.72,1494.0,39.4528,39.4995,39.4217,39.4684,1494.0
2016-11-02 12:30:00,50.67,50.7,50.66,50.68,1120.0,39.4295,39.4528,39.4217,39.4373,1120.0
2016-11-02 13:00:00,50.68,50.71,50.54,50.6,7932.0,39.4373,39.4606,39.3283,39.375,7932.0
2016-11-02 13:30:00,50.64,50.64,50.54,50.57,10102.0,39.4061,39.4061,39.3283,39.3517,10102.0
2016-11-02 14:00:00,50.55,50.65,50.53,50.65,1936.0,39.3361,39.4139,39.3205,39.4139,1936.0
2016-11-02 14:30:00,50.67,50.7,50.58,50.63,5877.0,39.4295,39.4528,39.3594,39.3983,5877.0
2016-11-02 15:00:00,50.61,50.67,50.59,50.65,9409.0,39.3828,39.4295,39.3672,39.4139,9409.0
2016-11-02 15:30:00,50.63,50.64,50.55,50.55,11153.0,39.3983,39.4061,39.3361,39.3361,11153.0
2016-11-03 09:30:00,50.69,50.79,50.69,50.75,3754.0,39.445,39.5229,39.445,39.4917,3754.0
2016-11-03 10:00:00,50.74,50.75,50.68,50.73,1061.0,39.4839,39.4917,39.4373,39.4762,1061.0
2016-11-03 10:30:00,50.73,50.8,50.73,50.73,23174.0,39.4762,39.5306,39.4762,39.4762,23174.0
2016-11-03 11:00:00,50.72,50.75,50.68,50.72,10347.0,39.4684,39.4917,39.4373,39.4684,10347.0
2016-11-03 11:30:00,50.73,50.75,50.71,50.72,3930.0,39.4762,39.4917,39.4606,39.4684,3930.0
2016-11-03 12:00:00,50.73,50.73,50.64,50.65,20194.0,39.4762,39.4762,39.4061,39.4139,20194.0
2016-11-03 12:30:00,50.62,50.63,50.52,50.59,24509.0,39.3906,39.3983,39.3127,39.3672,24509.0
2016-11-03 13:00:00,50.57,50.63,50.56,50.62,11612.0,39.3517,39.3983,39.3439,39.3906,11612.0
2016-11-03 13:30:00,50.6,50.61,50.58,50.6,5175.0,39.375,39.3828,39.3594,39.375,5175.0
2016-11-03 14:00:00,50.61,50.63,50.58,50.58,15765.0,39.3828,39.3983,39.3594,39.3594,15765.0
2016-11-03 14:30:00,50.58,50.58,50.52,50.57,1731.0,39.3594,39.3594,39.3127,39.3517,1731.0
2016-11-03 15:00:00,50.57,50.6,50.51,50.52,12988.0,39.3517,39.375,39.305,39.3127,12988.0
2016-11-03 15:30:00,50.52,50.53,50.43,50.53,14034.0,39.3127,39.3205,39.2427,39.3205,14034.0
2016-11-04 09:30:00,50.17,50.21,50.1,50.1,19020.0,39.0404,39.0715,38.9859,38.9859,19020.0
2016-11-04 10:00:00,50.11,50.16,50.09,50.13,4221.0,38.9937,39.0326,38.9781,39.0093,4221.0
2016-11-04 10:30:00,50.14,50.25,50.14,50.22,14718.0,39.017,39.1026,39.017,39.0793,14718.0
2016-11-04 11:00:00,50.25,50.3,50.25,50.29,4288.0,39.1026,39.1416,39.1026,39.1338,4288.0
2016-11-04 11:30:00,50.26,50.27,50.22,50.22,4649.0,39.1104,39.1182,39.0793,39.0793,4649.0
2016-11-04 12:00:00,50.25,50.35,50.24,50.35,2034.0,39.1026,39.1805,39.0949,39.1805,2034.0
2016-11-04 12:30:00,50.32,50.33,50.28,50.3,5338.0,39.1571,39.1649,39.126,39.1416,5338.0
2016-11-04 13:00:00,50.28,50.33,50.27,50.29,1866.0,39.126,39.1649,39.1182,39.1338,1866.0
2016-11-04 13:30:00,50.28,50.28,50.28,50.28,200.0,39.126,39.126,39.126,39.126,200.0
2016-11-04 14:00:00,50.24,50.25,50.21,50.25,5553.0,39.0949,39.1026,39.0715,39.1026,5553.0
2016-11-04 14:30:00,50.22,50.23,50.13,50.13,6108.0,39.0793,39.0871,39.0093,39.0093,6108.0
2016-11-04 15:00:00,50.13,50.14,50.08,50.09,20014.0,39.0093,39.017,38.9704,38.9781,20014.0
2016-11-04 15:30:00,50.12,50.12,50.03,50.07,14397.0,39.0015,39.0015,38.9314,38.9626,14397.0
2016-11-07 09:30:00,50.72,50.83,50.72,50.72,90239.0,39.4684,39.554,39.4684,39.4684,90239.0
2016-11-07 10:00:00,50.75,50.76,50.69,50.73,5470.0,39.4917,39.4995,39.445,39.4762,5470.0
2016-11-07 10:30:00,50.73,50.78,50.69,50.7,11747.0,39.4762,39.5151,39.445,39.4528,11747.0
2016-11-07 11:00:00,50.76,50.84,50.76,50.81,16846.0,39.4995,39.5618,39.4995,39.5384,16846.0
2016-11-07 11:30:00,50.81,50.86,50.8,50.86,25226.0,39.5384,39.5773,39.5306,39.5773,25226.0
2016-11-07 12:00:00,50.9,50.91,50.88,50.89,7761.0,39.6084,39.6162,39.5929,39.6007,7761.0
2016-11-07 12:30:00,50.88,50.89,50.82,50.87,4714.0,39.5929,39.6007,39.5462,39.5851,4714.0
2016-11-07 13:00:00,50.85,50.86,50.83,50.86,1297.0,39.5695,39.5773,39.554,39.5773,1297.0
2016-11-07 13:30:00,50.87,50.9,50.85,50.89,2545.0,39.5851,39.6084,39.5695,39.6007,2545.0
2016-11-07 14:00:00,50.9,50.9,50.88,50.89,6700.0,39.6084,39.6084,39.5929,39.6007,6700.0
2016-11-07 14:30:00,50.89,50.9,50.83,50.84,4857.0,39.6007,39.6084,39.554,39.5618,4857.0
2016-11-07 15:00:00,50.85,50.89,50.83,50.87,8463.0,39.5695,39.6007,39.554,39.5851,8463.0
2016-11-07 15:30:00,50.87,50.96,50.84,50.93,16431.0,39.5851,39.6551,39.5618,39.6318,16431.0
2016-11-08 09:30:00,50.79,50.82,50.71,50.73,15600.0,39.5229,39.5462,39.4606,39.4762,15600.0
2016-11-08 10:00:00,50.76,50.79,50.73,50.79,24204.0,39.4995,39.5229,39.4762,39.5229,24204.0
2016-11-08 10:30:00,50.85,50.89,50.83,50.87,3026.0,39.5695,39.6007,39.554,39.5851,3026.0
2016-11-08 11:00:00,50.89,51.08,50.87,51.02,12230.0,39.6007,39.7485,39.5851,39.7018,12230.0
2016-11-08 11:30:00,51.07,51.07,51.0,51.05,11598.0,39.7407,39.7407,39.6863,39.7252,11598.0
2016-11-08 12:00:00,51.06,51.19,51.05,51.18,5280.0,39.733,39.8341,39.7252,39.8263,5280.0
2016-11-08 12:30:00,51.15,51.24,51.11,51.23,11461.0,39.803,39.873,39.7719,39.8652,11461.0
2016-11-08 13:00:00,51.25,51.27,51.17,51.23,13929.0,39.8808,39.8964,39.8186,39.8652,13929.0
2016-11-08 13:30:00,51.2,51.22,51.17,51.18,14702.0,39.8419,39.8575,39.8186,39.8263,14702.0
2016-11-08 14:00:00,51.19,51.19,51.04,51.12,13929.0,39.8341,39.8341,39.7174,39.7796,13929.0
2016-11-08 14:30:00,51.09,51.1,51.03,51.1,6391.0,39.7563,39.7641,39.7096,39.7641,6391.0
2016-11-08 15:00:00,51.12,51.18,51.09,51.16,8063.0,39.7796,39.8263,39.7563,39.8108,8063.0
2016-11-08 15:30:00,51.18,51.2,51.09,51.11,24147.0,39.8263,39.8419,39.7563,39.7719,24147.0
2016-11-09 09:30:00,50.39,50.72,50.35,50.62,29572.0,39.2116,39.4684,39.1805,39.3906,29572.0
2016-11-09 10:00:00,50.69,50.7,50.42,50.51,65419.0,39.445,39.4528,39.2349,39.305,65419.0
2016-11-09 10:30:00,50.49,50.61,50.4,50.58,99953.0,39.2894,39.3828,39.2194,39.3594,99953.0
2016-11-09 11:00:00,50.63,50.83,50.6,50.82,7314.0,39.3983,39.554,39.375,39.5462,7314.0
2016-11-09 11:30:00,50.88,51.06,50.81,50.99,69179.0,39.5929,39.733,39.5384,39.6785,69179.0
2016-11-09 12:00:00,50.99,51.03,50.84,50.9,20440.0,39.6785,39.7096,39.5618,39.6084,20440.0
2016-11-09 12:30:00,50.9,50.93,50.82,50.89,6701.0,39.6084,39.6318,39.5462,39.6007,6701.0
2016-11-09 13:00:00,50.9,50.91,50.71,50.71,32666.0,39.6084,39.6162,39.4606,39.4606,32666.0
2016-11-09 13:30:00,50.73,50.88,50.72,50.83,4466.0,39.4762,39.5929,39.4684,39.554,4466.0
2016-11-09 14:00:00,50.82,50.87,50.77,50.85,13582.0,39.5462,39.5851,39.5073,39.5695,13582.0
2016-11-09 14:30:00,50.87,50.95,50.84,50.88,10436.0,39.5851,39.6474,39.5618,39.5929,10436.0
2016-11-09 15:00:00,50.85,50.99,50.82,50.94,9852.0,39.5695,39.6785,39.5462,39.6396,9852.0
2016-11-09 15:30:00,50.93,50.93,50.79,50.8,15262.0,39.6318,39.6318,39.5229,39.5306,15262.0
2016-11-10 09:30:00,50.68,50.79,50.56,50.61,31095.0,39.4373,39.5229,39.3439,39.3828,31095.0
2016-11-10 10:00:00,50.57,50.58,50.4,50.41,14994.0,39.3517,39.3594,39.2194,39.2271,14994.0
2016-11-10 10:30:00,50.32,50.33,50.1,50.17,11147.0,39.1571,39.1649,38.9859,39.0404,11147.0
2016-11-10 11:00:00,50.13,50.25,50.08,50.23,88686.0,39.0093,39.1026,38.9704,39.0871,88686.0
2016-11-10 11:30:00,50.34,50.43,50.25,50.25,9166.0,39.1727,39.2427,39.1026,39.1026,9166.0
2016-11-10 12:00:00,50.26,50.38,50.25,50.37,9038.0,39.1104,39.2038,39.1026,39.196,9038.0
2016-11-10 12:30:00,50.38,50.42,50.32,50.42,5104.0,39.2038,39.2349,39.1571,39.2349,5104.0
2016-11-10 13:00:00,50.45,50.48,50.38,50.4,20474.0,39.2583,39.2816,39.2038,39.2194,20474.0
2016-11-10 13:30:00,50.42,50.53,50.39,50.53,33738.0,39.2349,39.3205,39.2116,39.3205,33738.0
2016-11-10 14:00:00,50.52,50.54,50.46,50.49,75704.0,39.3127,39.3283,39.2661,39.2894,75704.0
2016-11-10 14:30:00,50.47,50.48,50.41,50.41,10309.0,39.2738,39.2816,39.2271,39.2271,10309.0
2016-11-10 15:00:00,50.43,50.43,50.35,50.36,8155.0,39.2427,39.2427,39.1805,39.1882,8155.0
2016-11-10 15:30:00,50.34,50.35,50.26,50.33,152779.0,39.1727,39.1805,39.1104,39.1649,152779.0
2016-11-11 09:30:00,49.93,49.96,49.77,49.77,31526.0,38.8536,38.877,38.7291,38.7291,31526.0
2016-11-11 10:00:00,49.8,49.85,49.73,49.74,6718.0,38.7525,38.7914,38.698,38.7058,6718.0
2016-11-11 10:30:00,49.7,49.74,49.59,49.59,10215.0,38.6747,38.7058,38.5891,38.5891,10215.0
2016-11-11 11:00:00,49.6,49.61,49.51,49.56,8021.0,38.5968,38.6046,38.5268,38.5657,8021.0
2016-11-11 11:30:00,49.58,49.76,49.56,49.76,4695.0,38.5813,38.7213,38.5657,38.7213,4695.0
2016-11-11 12:00:00,49.77,49.89,49.77,49.85,24463.0,38.7291,38.8225,38.7291,38.7914,24463.0
2016-11-11 12:30:00,49.88,49.95,49.87,49.87,7130.0,38.8147,38.8692,38.8069,38.8069,7130.0
2016-11-11 13:00:00,49.88,49.9,49.85,49.89,12727.0,38.8147,38.8303,38.7914,38.8225,12727.0
2016-11-11 13:30:00,49.88,49.89,49.79,49.82,7370.0,38.8147,38.8225,38.7447,38.768,7370.0
2016-11-11 14:00:00,49.79,49.82,49.75,49.76,12997.0,38.7447,38.768,38.7136,38.7213,12997.0
2016-11-11 14:30:00,49.75,49.78,49.71,49.71,4923.0,38.7136,38.7369,38.6824,38.6824,4923.0
2016-11-11 15:00:00,49.72,49.79,49.72,49.76,22088.0,38.6902,38.7447,38.6902,38.7213,22088.0
2016-11-11 15:30:00,49.78,49.88,49.76,49.85,5245.0,38.7369,38.8147,38.7213,38.7914,5245.0
2016-11-14 09:30:00,49.55,49.55,49.32,49.45,10753.0,38.5579,38.5579,38.379,38.4801,10753.0
2016-11-14 10:00:00,49.43,49.54,49.41,49.47,56690.0,38.4646,38.5501,38.449,38.4957,56690.0
2016-11-14 10:30:00,49.49,49.53,49.4,49.4,9024.0,38.5112,38.5424,38.4412,38.4412,9024.0
2016-11-14 11:00:00,49.41,49.41,49.35,49.37,5956.0,38.449,38.449,38.4023,38.4179,5956.0
2016-11-14 11:30:00,49.35,49.44,49.35,49.39,6517.0,38.4023,38.4723,38.4023,38.4334,6517.0
2016-11-14 12:00:00,49.39,49.39,49.32,49.36,2756.0,38.4334,38.4334,38.379,38.4101,2756.0
2016-11-14 12:30:00,49.32,49.43,49.32,49.43,4088.0,38.379,38.4646,38.379,38.4646,4088.0
2016-11-14 13:00:00,49.42,49.49,49.39,49.49,4402.0,38.4568,38.5112,38.4334,38.5112,4402.0
2016-11-14 13:30:00,49.49,49.55,49.46,49.48,8650.0,38.5112,38.5579,38.4879,38.5035,8650.0
2016-11-14 14:00:00,49.48,49.5,49.45,49.46,13694.0,38.5035,38.519,38.4801,38.4879,13694.0
2016-11-14 14:30:00,49.45,49.51,49.43,49.5,9471.0,38.4801,38.5268,38.4646,38.519,9471.0
2016-11-14 15:00:00,49.5,49.57,49.5,49.56,10073.0,38.519,38.5735,38.519,38.5657,10073.0
2016-11-14 15:30:00,49.57,49.59,49.48,49.54,20092.0,38.5735,38.5891,38.5035,38.5501,20092.0
2016-11-15 09:30:00,49.68,49.68,49.56,49.59,9365.0,38.6591,38.6591,38.5657,38.5891,9365.0
2016-11-15 10:00:00,49.7,49.8,49.7,49.74,59595.0,38.6747,38.7525,38.6747,38.7058,59595.0
2016-11-15 10:30:00,49.7,49.7,49.68,49.68,458.0,38.6747,38.6747,38.6591,38.6591,458.0
2016-11-15 11:00:00,49.68,49.81,49.68,49.8,5860.0,38.6591,38.7603,38.6591,38.7525,5860.0
2016-11-15 11:30:00,49.79,49.81,49.72,49.76,11389.0,38.7447,38.7603,38.6902,38.7213,11389.0
2016-11-15 12:00:00,49.76,49.79,49.75,49.77,127620.0,38.7213,38.7447,38.7136,38.7291,127620.0
2016-11-15 12:30:00,49.76,49.77,49.74,49.76,27829.0,38.7213,38.7291,38.7058,38.7213,27829.0
2016-11-15 13:00:00,49.76,49.77,49.72,49.76,27194.0,38.7213,38.7291,38.6902,38.7213,27194.0
2016-11-15 13:30:00,49.75,49.79,49.74,49.76,7764.0,38.7136,38.7447,38.7058,38.7213,7764.0
2016-11-15 14:00:00,49.77,49.83,49.74,49.78,4958.0,38.7291,38.7758,38.7058,38.7369,4958.0
2016-11-15 14:30:00,49.79,49.92,49.79,49.9,7892.0,38.7447,38.8458,38.7447,38.8303,7892.0
2016-11-15 15:00:00,49.91,49.92,49.86,49.91,9118.0,38.8381,38.8458,38.7992,38.8381,9118.0
2016-11-15 15:30:00,49.92,49.97,49.88,49.95,48381.0,38.8458,38.8848,38.8147,38.8692,48381.0
2016-11-16 09:30:00,49.51,49.6,49.49,49.57,86635.0,38.5268,38.5968,38.5112,38.5735,86635.0
2016-11-16 10:00:00,49.59,49.6,49.54,49.59,4644.0,38.5891,38.5968,38.5501,38.5891,4644.0
2016-11-16 10:30:00,49.61,49.69,49.53,49.56,33367.0,38.6046,38.6669,38.5424,38.5657,33367.0
2016-11-16 11:00:00,49.58,49.59,49.48,49.54,13837.0,38.5813,38.5891,38.5035,38.5501,13837.0
2016-11-16 11:30:00,49.6,49.62,49.53,49.58,14891.0,38.5968,38.6124,38.5424,38.5813,14891.0
2016-11-16 12:00:00,49.56,49.58,49.52,49.57,20425.0,38.5657,38.5813,38.5346,38.5735,20425.0
2016-11-16 12:30:00,49.61,49.61,49.56,49.57,26456.0,38.6046,38.6046,38.5657,38.5735,26456.0
2016-11-16 13:00:00,49.54,49.56,49.51,49.55,6028.0,38.5501,38.5657,38.5268,38.5579,6028.0
2016-11-16 13:30:00,49.54,49.56,49.51,49.54,49452.0,38.5501,38.5657,38.5268,38.5501,49452.0
2016-11-16 14:00:00,49.57,49.57,49.51,49.54,19433.0,38.5735,38.5735,38.5268,38.5501,19433.0
2016-11-16 14:30:00,49.54,49.57,49.53,49.55,5147.0,38.5501,38.5735,38.5424,38.5579,5147.0
2016-11-16 15:00:00,49.58,49.61,49.57,49.58,6885.0,38.5813,38.6046,38.5735,38.5813,6885.0
2016-11-16 15:30:00,49.56,49.58,49.51,49.56,65716.0,38.5657,38.5813,38.5268,38.5657,65716.0
2016-11-17 09:30:00,49.7,49.82,49.7,49.82,5585.0,38.6747,38.768,38.6747,38.768,5585.0
2016-11-17 10:00:00,49.85,49.89,49.79,49.81,60308.0,38.7914,38.8225,38.7447,38.7603,60308.0
2016-11-17 10:30:00,49.74,49.86,49.74,49.86,5723.0,38.7058,38.7992,38.7058,38.7992,5723.0
2016-11-17 11:00:00,49.8,49.92,49.8,49.87,3858.0,38.7525,38.8458,38.7525,38.8069,3858.0
2016-11-17 11:30:00,49.9,49.9,49.86,49.88,3648.0,38.8303,38.8303,38.7992,38.8147,3648.0
2016-11-17 12:00:00,49.86,49.95,49.86,49.9,37926.0,38.7992,38.8692,38.7992,38.8303,37926.0
2016-11-17 12:30:00,49.9,49.91,49.78,49.81,23295.0,38.8303,38.8381,38.7369,38.7603,23295.0
2016-11-17 13:00:00,49.79,49.83,49.79,49.83,1806.0,38.7447,38.7758,38.7447,38.7758,1806.0
2016-11-17 13:30:00,49.83,49.83,49.77,49.77,15647.0,38.7758,38.7758,38.7291,38.7291,15647.0
2016-11-17 14:00:00,49.76,49.77,49.71,49.76,25196.0,38.7213,38.7291,38.6824,38.7213,25196.0
2016-11-17 14:30:00,49.77,49.78,49.68,49.71,39834.0,38.7291,38.7369,38.6591,38.6824,39834.0
2016-11-17 15:00:00,49.73,49.76,49.7,49.74,14623.0,38.698,38.7213,38.6747,38.7058,14623.0
2016-11-17 15:30:00,49.75,49.81,49.73,49.8,137838.0,38.7136,38.7603,38.698,38.7525,137838.0
2016-11-18 09:30:00,49.56,49.58,49.51,49.51,13926.0,38.5657,38.5813,38.5268,38.5268,13926.0
2016-11-18 10:00:00,49.52,49.54,49.44,49.46,33138.0,38.5346,38.5501,38.4723,38.4879,33138.0
2016-11-18 10:30:00,49.44,49.44,49.36,49.37,79264.0,38.4723,38.4723,38.4101,38.4179,79264.0
2016-11-18 11:00:00,49.36,49.4,49.36,49.36,4389.0,38.4101,38.4412,38.4101,38.4101,4389.0
2016-11-18 11:30:00,49.36,49.42,49.36,49.42,4637.0,38.4101,38.4568,38.4101,38.4568,4637.0
2016-11-18 12:00:00,49.4,49.43,49.38,49.4,28054.0,38.4412,38.4646,38.4256,38.4412,28054.0
2016-11-18 12:30:00,49.41,49.45,49.4,49.41,6551.0,38.449,38.4801,38.4412,38.449,6551.0
2016-11-18 13:00:00,49.43,49.46,49.42,49.45,1613.0,38.4646,38.4879,38.4568,38.4801,1613.0
2016-11-18 13:30:00,49.44,49.46,49.41,49.46,8590.0,38.4723,38.4879,38.449,38.4879,8590.0
2016-11-18 14:00:00,49.42,49.45,49.42,49.44,3415.0,38.4568,38.4801,38.4568,38.4723,3415.0
2016-11-18 14:30:00,49.44,49.45,49.42,49.44,15257.0,38.4723,38.4801,38.4568,38.4723,15257.0
2016-11-18 15:00:00,49.44,49.46,49.41,49.45,12047.0,38.4723,38.4879,38.449,38.4801,12047.0
2016-11-18 15:30:00,49.46,49.47,49.41,49.42,37602.0,38.4879,38.4957,38.449,38.4568,37602.0
2016-11-21 09:30:00,49.68,49.78,49.67,49.77,18650.0,38.6591,38.7369,38.6513,38.7291,18650.0
2016-11-21 10:00:00,49.79,49.8,49.72,49.72,48547.0,38.7447,38.7525,38.6902,38.6902,48547.0
2016-11-21 10:30:00,49.73,49.79,49.69,49.72,9511.0,38.698,38.7447,38.6669,38.6902,9511.0
2016-11-21 11:00:00,49.73,49.75,49.69,49.69,10886.0,38.698,38.7136,38.6669,38.6669,10886.0
2016-11-21 11:30:00,49.7,49.72,49.63,49.68,21734.0,38.6747,38.6902,38.6202,38.6591,21734.0
2016-11-21 12:00:00,49.69,49.7,49.64,49.69,10152.0,38.6669,38.6747,38.628,38.6669,10152.0
2016-11-21 12:30:00,49.69,49.75,49.67,49.74,12362.0,38.6669,38.7136,38.6513,38.7058,12362.0
2016-11-21 13:00:00,49.69,49.74,49.69,49.72,11449.0,38.6669,38.7058,38.6669,38.6902,11449.0
2016-11-21 13:30:00,49.72,49.75,49.71,49.73,27165.0,38.6902,38.7136,38.6824,38.698,27165.0
2016-11-21 14:00:00,49.73,49.74,49.7,49.73,14318.0,38.698,38.7058,38.6747,38.698,14318.0
2016-11-21 14:30:00,49.73,49.77,49.7,49.76,15604.0,38.698,38.7291,38.6747,38.7213,15604.0
2016-11-21 15:00:00,49.75,49.78,49.75,49.77,17846.0,38.7136,38.7369,38.7136,38.7291,17846.0
2016-11-21 15:30:00,49.77,49.85,49.76,49.83,72108.0,38.7291,38.7914,38.7213,38.7758,72108.0
2016-11-22 09:30:00,50.0,50.09,50.0,50.06,40092.0,38.9081,38.9781,38.9081,38.9548,40092.0
2016-11-22 10:00:00,50.06,50.08,49.94,49.94,50216.0,38.9548,38.9704,38.8614,38.8614,50216.0
2016-11-22 10:30:00,49.94,49.97,49.9,49.92,8246.0,38.8614,38.8848,38.8303,38.8458,8246.0
2016-11-22 11:00:00,49.94,49.98,49.92,49.92,6590.0,38.8614,38.8925,38.8458,38.8458,6590.0
2016-11-22 11:30:00,49.89,49.93,49.85,49.89,21307.0,38.8225,38.8536,38.7914,38.8225,21307.0
2016-11-22 12:00:00,49.92,49.96,49.88,49.95,13131.0,38.8458,38.877,38.8147,38.8692,13131.0
2016-11-22 12:30:00,49.94,49.94,49.92,49.94,3963.0,38.8614,38.8614,38.8458,38.8614,3963.0
2016-11-22 13:00:00,49.95,49.97,49.94,49.96,3220.0,38.8692,38.8848,38.8614,38.877,3220.0
2016-11-22 13:30:00,49.95,49.97,49.91,49.96,5426.0,38.8692,38.8848,38.8381,38.877,5426.0
2016-11-22 14:00:00,49.92,49.97,49.91,49.95,4013.0,38.8458,38.8848,38.8381,38.8692,4013.0
2016-11-22 14:30:00,49.94,50.05,49.93,50.03,12015.0,38.8614,38.947,38.8536,38.9314,12015.0
2016-11-22 15:00:00,50.03,50.06,50.01,50.05,26445.0,38.9314,38.9548,38.9159,38.947,26445.0
2016-11-22 15:30:00,50.07,50.1,50.05,50.08,59041.0,38.9626,38.9859,38.947,38.9704,59041.0
2016-11-23 09:30:00,49.63,49.64,49.52,49.59,39834.0,38.6202,38.628,38.5346,38.5891,39834.0
2016-11-23 10:00:00,49.54,49.7,49.54,49.7,135131.0,38.5501,38.6747,38.5501,38.6747,135131.0
2016-11-23 10:30:00,49.69,49.72,49.65,49.72,10274.0,38.6669,38.6902,38.6357,38.6902,10274.0
2016-11-23 11:00:00,49.68,49.75,49.67,49.7,17548.0,38.6591,38.7136,38.6513,38.6747,17548.0
2016-11-23 11:30:00,49.66,49.75,49.66,49.75,14168.0,38.6435,38.7136,38.6435,38.7136,14168.0
2016-11-23 12:00:00,49.76,49.83,49.76,49.82,26199.0,38.7213,38.7758,38.7213,38.768,26199.0
2016-11-23 12:30:00,49.82,49.86,49.79,49.81,14227.0,38.768,38.7992,38.7447,38.7603,14227.0
2016-11-23 13:00:00,49.82,49.85,49.81,49.83,9914.0,38.768,38.7914,38.7603,38.7758,9914.0
2016-11-23 13:30:00,49.83,49.85,49.78,49.78,5683.0,38.7758,38.7914,38.7369,38.7369,5683.0
2016-11-23 14:00:00,49.79,49.84,49.76,49.8,16251.0,38.7447,38.7836,38.7213,38.7525,16251.0
2016-11-23 14:30:00,49.82,49.83,49.78,49.8,6734.0,38.768,38.7758,38.7369,38.7525,6734.0
2016-11-23 15:00:00,49.81,49.84,49.78,49.82,18263.0,38.7603,38.7836,38.7369,38.768,18263.0
2016-11-23 15:30:00,49.82,49.86,49.81,49.83,41416.0,38.768,38.7992,38.7603,38.7758,41416.0
2016-11-25 09:30:00,50.01,50.01,49.92,49.98,13206.0,38.9159,38.9159,38.8458,38.8925,13206.0
2016-11-25 10:00:00,49.98,49.98,49.89,49.91,78709.0,38.8925,38.8925,38.8225,38.8381,78709.0
2016-11-25 10:30:00,49.89,49.98,49.89,49.93,11758.0,38.8225,38.8925,38.8225,38.8536,11758.0
2016-11-25 11:00:00,49.96,49.99,49.93,49.95,1234.0,38.877,38.9003,38.8536,38.8692,1234.0
2016-11-25 11:30:00,49.98,49.99,49.93,49.93,807.0,38.8925,38.9003,38.8536,38.8536,807.0
2016-11-25 12:00:00,49.94,49.97,49.91,49.93,25574.0,38.8614,38.8848,38.8381,38.8536,25574.0
2016-11-25 12:30:00,49.95,49.99,49.93,49.95,7048.0,38.8692,38.9003,38.8536,38.8692,7048.0
2016-11-28 09:30:00,49.94,49.98,49.9,49.95,14532.0,38.8614,38.8925,38.8303,38.8692,14532.0
2016-11-28 10:00:00,49.93,50.01,49.92,50.0,31550.0,38.8536,38.9159,38.8458,38.9081,31550.0
2016-11-28 10:30:00,49.98,50.02,49.87,49.88,8909.0,38.8925,38.9237,38.8069,38.8147,8909.0
2016-11-28 11:00:00,49.89,49.99,49.88,49.94,9359.0,38.8225,38.9003,38.8147,38.8614,9359.0
2016-11-28 11:30:00,49.91,49.96,49.91,49.92,4856.0,38.8381,38.877,38.8381,38.8458,4856.0
2016-11-28 12:00:00,49.92,49.96,49.92,49.93,3267.0,38.8458,38.877,38.8458,38.8536,3267.0
2016-11-28 12:30:00,49.95,49.99,49.92,49.96,4488.0,38.8692,38.9003,38.8458,38.877,4488.0
2016-11-28 13:00:00,49.97,49.99,49.93,49.96,2270.0,38.8848,38.9003,38.8536,38.877,2270.0
2016-11-28 13:30:00,49.97,50.02,49.95,50.01,6872.0,38.8848,38.9237,38.8692,38.9159,6872.0
2016-11-28 14:00:00,49.99,50.04,49.96,50.0,7326.0,38.9003,38.9392,38.877,38.9081,7326.0
2016-11-28 14:30:00,50.0,50.01,49.99,50.01,9705.0,38.9081,38.9159,38.9003,38.9159,9705.0
2016-11-28 15:00:00,49.99,50.0,49.91,49.93,32631.0,38.9003,38.9081,38.8381,38.8536,32631.0
2016-11-28 15:30:00,49.92,49.94,49.9,49.91,40713.0,38.8458,38.8614,38.8303,38.8381,40713.0
2016-11-29 09:30:00,49.91,49.91,49.8,49.81,10581.0,38.8381,38.8381,38.7525,38.7603,10581.0
2016-11-29 10:00:00,49.86,50.03,49.84,49.98,8638.0,38.7992,38.9314,38.7836,38.8925,8638.0
2016-11-29 10:30:00,49.98,50.07,49.97,50.03,175138.0,38.8925,38.9626,38.8848,38.9314,175138.0
2016-11-29 11:00:00,50.02,50.02,49.94,50.02,8575.0,38.9237,38.9237,38.8614,38.9237,8575.0
2016-11-29 11:30:00,50.02,50.11,50.0,50.1,30674.0,38.9237,38.9937,38.9081,38.9859,30674.0
2016-11-29 12:00:00,50.11,50.13,50.06,50.09,4564.0,38.9937,39.0093,38.9548,38.9781,4564.0
2016-11-29 12:30:00,50.07,50.16,50.07,50.14,5156.0,38.9626,39.0326,38.9626,39.017,5156.0
2016-11-29 13:00:00,50.13,50.18,50.13,50.15,22290.0,39.0093,39.0482,39.0093,39.0248,22290.0
2016-11-29 13:30:00,50.16,50.2,50.14,50.2,3043.0,39.0326,39.0637,39.017,39.0637,3043.0
2016-11-29 14:00:00,50.19,50.2,50.16,50.18,4852.0,39.056,39.0637,39.0326,39.0482,4852.0
2016-11-29 14:30:00,50.16,50.21,50.16,50.19,57373.0,39.0326,39.0715,39.0326,39.056,57373.0
2016-11-29 15:00:00,50.18,50.18,50.1,50.11,50429.0,39.0482,39.0482,38.9859,38.9937,50429.0
2016-11-29 15:30:00,50.12,50.12,50.05,50.1,17556.0,39.0015,39.0015,38.947,38.9859,17556.0
2016-11-30 09:30:00,50.24,50.28,50.17,50.2,29175.0,39.0949,39.126,39.0404,39.0637,29175.0
2016-11-30 10:00:00,50.17,50.19,50.11,50.13,116806.0,39.0404,39.056,38.9937,39.0093,116806.0
2016-11-30 10:30:00,50.13,50.22,50.13,50.18,200734.0,39.0093,39.0793,39.0093,39.0482,200734.0
2016-11-30 11:00:00,50.17,50.19,50.07,50.07,94260.0,39.0404,39.056,38.9626,38.9626,94260.0
2016-11-30 11:30:00,50.05,50.15,50.05,50.13,84603.0,38.947,39.0248,38.947,39.0093,84603.0
2016-11-30 12:00:00,50.15,50.15,50.04,50.1,23118.0,39.0248,39.0248,38.9392,38.9859,23118.0
2016-11-30 12:30:00,50.11,50.15,50.1,50.15,4102.0,38.9937,39.0248,38.9859,39.0248,4102.0
2016-11-30 13:00:00,50.14,50.16,50.1,50.11,94931.0,39.017,39.0326,38.9859,38.9937,94931.0
2016-11-30 13:30:00,50.11,50.18,50.11,50.16,173865.0,38.9937,39.0482,38.9937,39.0326,173865.0
2016-11-30 14:00:00,50.17,50.17,50.07,50.09,243834.0,39.0404,39.0404,38.9626,38.9781,243834.0
2016-11-30 14:30:00,50.1,50.1,50.05,50.09,80089.0,38.9859,38.9859,38.947,38.9781,80089.0
2016-11-30 15:00:00,50.09,50.16,50.09,50.13,90475.0,38.9781,39.0326,38.9781,39.0093,90475.0
2016-11-30 15:30:00,50.14,50.16,50.11,50.11,286790.0,39.017,39.0326,38.9937,38.9937,286790.0
2016-12-01 09:30:00,50.08,50.1,49.86,49.88,31242.0,38.9704,38.9859,38.7992,38.8147,31242.0
2016-12-01 10:00:00,49.97,49.99,49.91,49.96,21854.0,38.8848,38.9003,38.8381,38.877,21854.0
2016-12-01 10:30:00,49.94,49.95,49.87,49.95,10967.0,38.8614,38.8692,38.8069,38.8692,10967.0
2016-12-01 11:00:00,49.92,49.99,49.92,49.95,5737.0,38.8458,38.9003,38.8458,38.8692,5737.0
2016-12-01 11:30:00,49.99,50.08,49.99,50.05,7465.0,38.9003,38.9704,38.9003,38.947,7465.0
2016-12-01 12:00:00,50.05,50.05,49.97,49.97,2717.0,38.947,38.947,38.8848,38.8848,2717.0
2016-12-01 12:30:00,49.99,49.99,49.92,49.92,6439.0,38.9003,38.9003,38.8458,38.8458,6439.0
2016-12-01 13:00:00,49.9,49.9,49.83,49.84,7327.0,38.8303,38.8303,38.7758,38.7836,7327.0
2016-12-01 13:30:00,49.84,49.89,49.83,49.87,4000.0,38.7836,38.8225,38.7758,38.8069,4000.0
2016-12-01 14:00:00,49.85,49.95,49.85,49.93,5473.0,38.7914,38.8692,38.7914,38.8536,5473.0
2016-12-01 14:30:00,49.93,49.93,49.87,49.91,5673.0,38.8536,38.8536,38.8069,38.8381,5673.0
2016-12-01 15:00:00,49.87,49.91,49.8,49.82,10839.0,38.8069,38.8381,38.7525,38.768,10839.0
2016-12-01 15:30:00,49.82,49.9,49.8,49.9,15288.0,38.768,38.8303,38.7525,38.8303,15288.0
2016-12-02 09:30:00,49.84,49.87,49.78,49.86,54697.0,38.7836,38.8069,38.7369,38.7992,54697.0
2016-12-02 10:00:00,49.97,50.01,49.95,49.95,12395.0,38.8848,38.9159,38.8692,38.8692,12395.0
2016-12-02 10:30:00,49.97,50.01,49.96,49.99,14631.0,38.8848,38.9159,38.877,38.9003,14631.0
2016-12-02 11:00:00,49.97,50.06,49.97,50.04,21329.0,38.8848,38.9548,38.8848,38.9392,21329.0
2016-12-02 11:30:00,50.02,50.04,49.94,49.98,510689.0,38.9237,38.9392,38.8614,38.8925,510689.0
2016-12-02 12:00:00,49.99,49.99,49.92,49.98,32500.0,38.9003,38.9003,38.8458,38.8925,32500.0
2016-12-02 12:30:00,49.97,49.97,49.92,49.95,6105.0,38.8848,38.8848,38.8458,38.8692,6105.0
2016-12-02 13:00:00,49.95,49.99,49.91,49.92,5090.0,38.8692,38.9003,38.8381,38.8458,5090.0
2016-12-02 13:30:00,49.92,49.94,49.92,49.93,1600.0,38.8458,38.8614,38.8458,38.8536,1600.0
2016-12-02 14:00:00,49.89,49.93,49.86,49.91,16982.0,38.8225,38.8536,38.7992,38.8381,16982.0
2016-12-02 14:30:00,49.92,49.93,49.9,49.9,8751.0,38.8458,38.8536,38.8303,38.8303,8751.0
2016-12-02 15:00:00,49.9,49.93,49.89,49.93,7241.0,38.8303,38.8536,38.8225,38.8536,7241.0
2016-12-02 15:30:00,49.92,49.99,49.92,49.95,14250.0,38.8458,38.9003,38.8458,38.8692,14250.0
2016-12-05 09:30:00,50.25,50.3,50.17,50.29,31543.0,39.1026,39.1416,39.0404,39.1338,31543.0
2016-12-05 10:00:00,50.29,50.33,50.24,50.27,30352.0,39.1338,39.1649,39.0949,39.1182,30352.0
2016-12-05 10:30:00,50.27,50.3,50.24,50.29,20650.0,39.1182,39.1416,39.0949,39.1338,20650.0
2016-12-05 11:00:00,50.29,50.32,50.28,50.3,30570.0,39.1338,39.1571,39.126,39.1416,30570.0
2016-12-05 11:30:00,50.33,50.34,50.25,50.3,19419.0,39.1649,39.1727,39.1026,39.1416,19419.0
2016-12-05 12:00:00,50.33,50.33,50.28,50.31,6668.0,39.1649,39.1649,39.126,39.1493,6668.0
2016-12-05 12:30:00,50.31,50.4,50.29,50.39,18103.0,39.1493,39.2194,39.1338,39.2116,18103.0
2016-12-05 13:00:00,50.38,50.45,50.38,50.4,62096.0,39.2038,39.2583,39.2038,39.2194,62096.0
2016-12-05 13:30:00,50.4,50.42,50.39,50.39,6565.0,39.2194,39.2349,39.2116,39.2116,6565.0
2016-12-05 14:00:00,50.39,50.41,50.33,50.38,52234.0,39.2116,39.2271,39.1649,39.2038,52234.0
2016-12-05 14:30:00,50.36,50.4,50.36,50.4,27658.0,39.1882,39.2194,39.1882,39.2194,27658.0
2016-12-05 15:00:00,50.36,50.41,50.36,50.41,18958.0,39.1882,39.2271,39.1882,39.2271,18958.0
2016-12-05 15:30:00,50.41,50.42,50.38,50.39,23067.0,39.2271,39.2349,39.2038,39.2116,23067.0
2016-12-06 09:30:00,50.44,50.45,50.38,50.43,11457.0,39.2505,39.2583,39.2038,39.2427,11457.0
2016-12-06 10:00:00,50.4,50.46,50.39,50.44,40922.0,39.2194,39.2661,39.2116,39.2505,40922.0
2016-12-06 10:30:00,50.47,50.52,50.47,50.49,64760.0,39.2738,39.3127,39.2738,39.2894,64760.0
2016-12-06 11:00:00,50.5,50.57,50.47,50.57,3413.0,39.2972,39.3517,39.2738,39.3517,3413.0
2016-12-06 11:30:00,50.53,50.58,50.52,50.58,4775.0,39.3205,39.3594,39.3127,39.3594,4775.0
2016-12-06 12:00:00,50.58,50.62,50.56,50.6,5882.0,39.3594,39.3906,39.3439,39.375,5882.0
2016-12-06 12:30:00,50.6,50.6,50.55,50.59,4231.0,39.375,39.375,39.3361,39.3672,4231.0
2016-12-06 13:00:00,50.6,50.61,50.57,50.58,5194.0,39.375,39.3828,39.3517,39.3594,5194.0
2016-12-06 13:30:00,50.59,50.6,50.55,50.6,13644.0,39.3672,39.375,39.3361,39.375,13644.0
2016-12-06 14:00:00,50.6,50.62,50.59,50.62,10915.0,39.375,39.3906,39.3672,39.3906,10915.0
2016-12-06 14:30:00,50.62,50.7,50.61,50.7,6723.0,39.3906,39.4528,39.3828,39.4528,6723.0
2016-12-06 15:00:00,50.7,50.71,50.63,50.64,22127.0,39.4528,39.4606,39.3983,39.4061,22127.0
2016-12-06 15:30:00,50.64,50.69,50.63,50.67,20943.0,39.4061,39.445,39.3983,39.4295,20943.0
2016-12-07 09:30:00,50.85,50.89,50.74,50.87,18282.0,39.5695,39.6007,39.4839,39.5851,18282.0
2016-12-07 10:00:00,50.89,51.02,50.89,51.02,11185.0,39.6007,39.7018,39.6007,39.7018,11185.0
2016-12-07 10:30:00,51.02,51.05,50.97,51.03,71228.0,39.7018,39.7252,39.6629,39.7096,71228.0
2016-12-07 11:00:00,51.02,51.05,51.0,51.02,11293.0,39.7018,39.7252,39.6863,39.7018,11293.0
2016-12-07 11:30:00,51.03,51.08,51.02,51.07,3592.0,39.7096,39.7485,39.7018,39.7407,3592.0
2016-12-07 12:00:00,51.1,51.1,51.08,51.1,2179.0,39.7641,39.7641,39.7485,39.7641,2179.0
2016-12-07 12:30:00,51.09,51.12,51.07,51.11,8998.0,39.7563,39.7796,39.7407,39.7719,8998.0
2016-12-07 13:00:00,51.12,51.26,51.11,51.21,8675.0,39.7796,39.8886,39.7719,39.8497,8675.0
2016-12-07 13:30:00,51.2,51.28,51.2,51.27,38462.0,39.8419,39.9041,39.8419,39.8964,38462.0
2016-12-07 14:00:00,51.31,51.34,51.28,51.3,10618.0,39.9275,39.9508,39.9041,39.9197,10618.0
2016-12-07 14:30:00,51.3,51.33,51.29,51.32,11734.0,39.9197,39.9431,39.9119,39.9353,11734.0
2016-12-07 15:00:00,51.31,51.42,51.31,51.42,11331.0,39.9275,40.0131,39.9275,40.0131,11331.0
2016-12-07 15:30:00,51.39,51.45,51.34,51.36,70246.0,39.9897,40.0364,39.9508,39.9664,70246.0
2016-12-08 09:30:00,51.27,51.36,51.22,51.27,16260.0,39.8964,39.9664,39.8575,39.8964,16260.0
2016-12-08 10:00:00,51.24,51.28,51.19,51.26,9416.0,39.873,39.9041,39.8341,39.8886,9416.0
2016-12-08 10:30:00,51.24,51.27,51.22,51.26,62728.0,39.873,39.8964,39.8575,39.8886,62728.0
2016-12-08 11:00:00,51.25,51.29,51.23,51.29,21287.0,39.8808,39.9119,39.8652,39.9119,21287.0
2016-12-08 11:30:00,51.27,51.33,51.26,51.31,12756.0,39.8964,39.9431,39.8886,39.9275,12756.0
2016-12-08 12:00:00,51.35,51.42,51.34,51.39,58759.0,39.9586,40.0131,39.9508,39.9897,58759.0
2016-12-08 12:30:00,51.39,51.4,51.37,51.38,5662.0,39.9897,39.9975,39.9742,39.982,5662.0
2016-12-08 13:00:00,51.38,51.43,51.38,51.43,7885.0,39.982,40.0209,39.982,40.0209,7885.0
2016-12-08 13:30:00,51.41,51.47,51.39,51.46,1576.0,40.0053,40.052,39.9897,40.0442,1576.0
2016-12-08 14:00:00,51.44,51.45,51.36,51.38,26690.0,40.0287,40.0364,39.9664,39.982,26690.0
2016-12-08 14:30:00,51.39,51.43,51.33,51.4,12247.0,39.9897,40.0209,39.9431,39.9975,12247.0
2016-12-08 15:00:00,51.4,51.42,51.37,51.41,13715.0,39.9975,40.0131,39.9742,40.0053,13715.0
2016-12-08 15:30:00,51.4,51.44,51.37,51.39,35230.0,39.9975,40.0287,39.9742,39.9897,35230.0
2016-12-09 09:30:00,51.36,51.44,51.32,51.4,23072.0,39.9664,40.0287,39.9353,39.9975,23072.0
2016-12-09 10:00:00,51.37,51.38,51.31,51.36,14722.0,39.9742,39.982,39.9275,39.9664,14722.0
2016-12-09 10:30:00,51.43,51.44,51.38,51.39,43085.0,40.0209,40.0287,39.982,39.9897,43085.0
2016-12-09 11:00:00,51.41,51.44,51.37,51.37,15987.0,40.0053,40.0287,39.9742,39.9742,15987.0
2016-12-09 11:30:00,51.38,51.45,51.37,51.42,11023.0,39.982,40.0364,39.9742,40.0131,11023.0
2016-12-09 12:00:00,51.41,51.42,51.38,51.38,9670.0,40.0053,40.0131,39.982,39.982,9670.0
2016-12-09 12:30:00,51.4,51.44,51.4,51.41,4261.0,39.9975,40.0287,39.9975,40.0053,4261.0
2016-12-09 13:00:00,51.41,51.44,51.38,51.44,4919.0,40.0053,40.0287,39.982,40.0287,4919.0
2016-12-09 13:30:00,51.42,51.44,51.4,51.41,1181.0,40.0131,40.0287,39.9975,40.0053,1181.0
2016-12-09 14:00:00,51.44,51.46,51.42,51.44,9788.0,40.0287,40.0442,40.0131,40.0287,9788.0
2016-12-09 14:30:00,51.44,51.46,51.42,51.46,18639.0,40.0287,40.0442,40.0131,40.0442,18639.0
2016-12-09 15:00:00,51.46,51.5,51.43,51.49,23820.0,40.0442,40.0753,40.0209,40.0676,23820.0
2016-12-09 15:30:00,51.5,51.52,51.45,51.47,30224.0,40.0753,40.0909,40.0364,40.052,30224.0
2016-12-12 09:30:00,51.38,51.46,51.35,51.43,22044.0,39.982,40.0442,39.9586,40.0209,22044.0
2016-12-12 10:00:00,51.48,51.48,51.31,51.36,10955.0,40.0598,40.0598,39.9275,39.9664,10955.0
2016-12-12 10:30:00,51.36,51.44,51.35,51.35,36093.0,39.9664,40.0287,39.9586,39.9586,36093.0
2016-12-12 11:00:00,51.37,51.37,51.27,51.27,12911.0,39.9742,39.9742,39.8964,39.8964,12911.0
2016-12-12 11:30:00,51.29,51.31,51.28,51.3,22484.0,39.9119,39.9275,39.9041,39.9197,22484.0
2016-12-12 12:00:00,51.3,51.33,51.24,51.3,29934.0,39.9197,39.9431,39.873,39.9197,29934.0
2016-12-12 12:30:00,51.31,51.36,51.3,51.32,15465.0,39.9275,39.9664,39.9197,39.9353,15465.0
2016-12-12 13:00:00,51.32,51.35,51.31,51.32,73756.0,39.9353,39.9586,39.9275,39.9353,73756.0
2016-12-12 13:30:00,51.32,51.33,51.28,51.3,6659.0,39.9353,39.9431,39.9041,39.9197,6659.0
2016-12-12 14:00:00,51.28,51.33,51.28,51.3,6262.0,39.9041,39.9431,39.9041,39.9197,6262.0
2016-12-12 14:30:00,51.3,51.3,51.26,51.28,16187.0,39.9197,39.9197,39.8886,39.9041,16187.0
2016-12-12 15:00:00,51.28,51.32,51.27,51.29,38664.0,39.9041,39.9353,39.8964,39.9119,38664.0
2016-12-12 15:30:00,51.29,51.33,51.27,51.3,28432.0,39.9119,39.9431,39.8964,39.9197,28432.0
2016-12-13 09:30:00,51.67,51.85,51.67,51.83,19671.0,40.2076,40.3477,40.2076,40.3321,19671.0
2016-12-13 10:00:00,51.79,51.79,51.73,51.77,24486.0,40.301,40.301,40.2543,40.2854,24486.0
2016-12-13 10:30:00,51.77,51.78,51.68,51.76,50783.0,40.2854,40.2932,40.2154,40.2777,50783.0
2016-12-13 11:00:00,51.79,51.9,51.76,51.88,28874.0,40.301,40.3866,40.2777,40.371,28874.0
2016-12-13 11:30:00,51.86,51.88,51.79,51.81,38347.0,40.3555,40.371,40.301,40.3166,38347.0
2016-12-13 12:00:00,51.84,51.86,51.8,51.81,32728.0,40.3399,40.3555,40.3088,40.3166,32728.0
2016-12-13 12:30:00,51.8,51.88,51.8,51.86,6396.0,40.3088,40.371,40.3088,40.3555,6396.0
2016-12-13 13:00:00,51.83,51.92,51.83,51.9,9040.0,40.3321,40.4022,40.3321,40.3866,9040.0
2016-12-13 13:30:00,51.9,51.92,51.84,51.84,23147.0,40.3866,40.4022,40.3399,40.3399,23147.0
2016-12-13 14:00:00,51.85,51.88,51.81,51.81,17716.0,40.3477,40.371,40.3166,40.3166,17716.0
2016-12-13 14:30:00,51.85,51.89,51.81,51.84,32951.0,40.3477,40.3788,40.3166,40.3399,32951.0
2016-12-13 15:00:00,51.89,51.9,51.84,51.88,24130.0,40.3788,40.3866,40.3399,40.371,24130.0
2016-12-13 15:30:00,51.86,51.89,51.82,51.83,13413.0,40.3555,40.3788,40.3244,40.3321,13413.0
2016-12-14 09:30:00,51.64,51.7,51.61,51.64,31132.0,40.1843,40.231,40.1609,40.1843,31132.0
2016-12-14 10:00:00,51.64,51.71,51.61,51.69,14336.0,40.1843,40.2388,40.1609,40.2232,14336.0
2016-12-14 10:30:00,51.72,51.73,51.65,51.68,107283.0,40.2465,40.2543,40.1921,40.2154,107283.0
2016-12-14 11:00:00,51.65,51.67,51.63,51.67,7121.0,40.1921,40.2076,40.1765,40.2076,7121.0
2016-12-14 11:30:00,51.67,51.67,51.59,51.64,30555.0,40.2076,40.2076,40.1454,40.1843,30555.0
2016-12-14 12:00:00,51.63,51.67,51.61,51.67,9832.0,40.1765,40.2076,40.1609,40.2076,9832.0
2016-12-14 12:30:00,51.64,51.67,51.62,51.63,7512.0,40.1843,40.2076,40.1687,40.1765,7512.0
2016-12-14 13:00:00,51.65,51.65,51.6,51.64,17705.0,40.1921,40.1921,40.1532,40.1843,17705.0
2016-12-14 13:30:00,51.66,51.67,51.62,51.64,50332.0,40.1999,40.2076,40.1687,40.1843,50332.0
2016-12-14 14:00:00,51.61,51.62,51.19,51.23,17987.0,40.1609,40.1687,39.8341,39.8652,17987.0
2016-12-14 14:30:00,51.25,51.41,51.14,51.15,13590.0,39.8808,40.0053,39.7952,39.803,13590.0
2016-12-14 15:00:00,51.17,51.18,50.93,50.99,17462.0,39.8186,39.8263,39.6318,39.6785,17462.0
2016-12-14 15:30:00,51.0,51.13,50.81,50.84,40395.0,39.6863,39.7874,39.5384,39.5618,40395.0
2016-12-15 09:30:00,50.77,50.84,50.68,50.74,31016.0,39.5073,39.5618,39.4373,39.4839,31016.0
2016-12-15 10:00:00,50.75,50.79,50.69,50.74,24290.0,39.4917,39.5229,39.445,39.4839,24290.0
2016-12-15 10:30:00,50.77,50.83,50.73,50.74,8028.0,39.5073,39.554,39.4762,39.4839,8028.0
2016-12-15 11:00:00,50.76,50.81,50.75,50.78,8633.0,39.4995,39.5384,39.4917,39.5151,8633.0
2016-12-15 11:30:00,50.74,50.76,50.67,50.69,15151.0,39.4839,39.4995,39.4295,39.445,15151.0
2016-12-15 12:00:00,50.69,50.79,50.69,50.79,5102.0,39.445,39.5229,39.445,39.5229,5102.0
2016-12-15 12:30:00,50.77,50.8,50.76,50.8,3979.0,39.5073,39.5306,39.4995,39.5306,3979.0
2016-12-15 13:00:00,50.83,50.87,50.82,50.83,9210.0,39.554,39.5851,39.5462,39.554,9210.0
2016-12-15 13:30:00,50.8,50.81,50.75,50.75,4244.0,39.5306,39.5384,39.4917,39.4917,4244.0
2016-12-15 14:00:00,50.74,50.82,50.74,50.81,10149.0,39.4839,39.5462,39.4839,39.5384,10149.0
2016-12-15 14:30:00,50.81,50.86,50.8,50.82,45614.0,39.5384,39.5773,39.5306,39.5462,45614.0
2016-12-15 15:00:00,50.82,50.82,50.77,50.8,9977.0,39.5462,39.5462,39.5073,39.5306,9977.0
2016-12-15 15:30:00,50.79,50.85,50.77,50.82,44473.0,39.5229,39.5695,39.5073,39.5462,44473.0
2016-12-16 09:30:00,50.78,50.79,50.73,50.79,43369.0,39.5151,39.5229,39.4762,39.5229,43369.0
2016-12-16 10:00:00,50.84,50.84,50.77,50.84,15620.0,39.5618,39.5618,39.5073,39.5618,15620.0
2016-12-16 10:30:00,50.79,50.84,50.75,50.79,119578.0,39.5229,39.5618,39.4917,39.5229,119578.0
2016-12-16 11:00:00,50.79,50.8,50.74,50.76,4868.0,39.5229,39.5306,39.4839,39.4995,4868.0
2016-12-16 11:30:00,50.76,50.92,50.76,50.92,19279.0,39.4995,39.624,39.4995,39.624,19279.0
2016-12-16 12:00:00,50.89,50.9,50.8,50.85,4266.0,39.6007,39.6084,39.5306,39.5695,4266.0
2016-12-16 12:30:00,50.82,50.88,50.8,50.8,9715.0,39.5462,39.5929,39.5306,39.5306,9715.0
2016-12-16 13:00:00,50.78,50.78,50.7,50.75,7589.0,39.5151,39.5151,39.4528,39.4917,7589.0
2016-12-16 13:30:00,50.76,50.77,50.7,50.75,13181.0,39.4995,39.5073,39.4528,39.4917,13181.0
2016-12-16 14:00:00,50.76,50.79,50.7,50.74,31959.0,39.4995,39.5229,39.4528,39.4839,31959.0
2016-12-16 14:30:00,50.73,50.74,50.67,50.7,66504.0,39.4762,39.4839,39.4295,39.4528,66504.0
2016-12-16 15:00:00,50.7,50.71,50.64,50.71,28486.0,39.4528,39.4606,39.4061,39.4606,28486.0
2016-12-16 15:30:00,50.69,50.74,50.67,50.73,63627.0,39.445,39.4839,39.4295,39.4762,63627.0
2016-12-19 09:30:00,50.79,50.8,50.69,50.8,17288.0,39.5229,39.5306,39.445,39.5306,17288.0
2016-12-19 10:00:00,50.77,50.83,50.76,50.77,41452.0,39.5073,39.554,39.4995,39.5073,41452.0
2016-12-19 10:30:00,50.81,50.81,50.78,50.81,5899.0,39.5384,39.5384,39.5151,39.5384,5899.0
2016-12-19 11:00:00,50.8,50.86,50.79,50.85,53115.0,39.5306,39.5773,39.5229,39.5695,53115.0
2016-12-19 11:30:00,50.81,50.87,50.79,50.83,42847.0,39.5384,39.5851,39.5229,39.554,42847.0
2016-12-19 12:00:00,50.8,50.84,50.78,50.84,95754.0,39.5306,39.5618,39.5151,39.5618,95754.0
2016-12-19 12:30:00,50.84,50.84,50.82,50.82,2625.0,39.5618,39.5618,39.5462,39.5462,2625.0
2016-12-19 13:00:00,50.83,50.85,50.8,50.83,32107.0,39.554,39.5695,39.5306,39.554,32107.0
2016-12-19 13:30:00,50.82,50.83,50.7,50.74,10725.0,39.5462,39.554,39.4528,39.4839,10725.0
2016-12-19 14:00:00,50.77,50.78,50.73,50.76,9906.0,39.5073,39.5151,39.4762,39.4995,9906.0
2016-12-19 14:30:00,50.74,50.75,50.67,50.7,11380.0,39.4839,39.4917,39.4295,39.4528,11380.0
2016-12-19 15:00:00,50.67,50.72,50.66,50.67,24661.0,39.4295,39.4684,39.4217,39.4295,24661.0
2016-12-19 15:30:00,50.68,50.7,50.66,50.67,23650.0,39.4373,39.4528,39.4217,39.4295,23650.0
2016-12-20 09:30:00,50.71,50.77,50.67,50.75,32491.0,39.4606,39.5073,39.4295,39.4917,32491.0
2016-12-20 10:00:00,50.75,50.78,50.72,50.76,312538.0,39.4917,39.5151,39.4684,39.4995,312538.0
2016-12-20 10:30:00,50.76,50.81,50.73,50.8,216265.0,39.4995,39.5384,39.4762,39.5306,216265.0
2016-12-20 11:00:00,50.81,50.82,50.77,50.79,72305.0,39.5384,39.5462,39.5073,39.5229,72305.0
2016-12-20 11:30:00,50.81,50.81,50.75,50.79,12727.0,39.5384,39.5384,39.4917,39.5229,12727.0
2016-12-20 12:00:00,50.79,50.81,50.76,50.81,5396.0,39.5229,39.5384,39.4995,39.5384,5396.0
2016-12-20 12:30:00,50.82,50.83,50.79,50.82,9381.0,39.5462,39.554,39.5229,39.5462,9381.0
2016-12-20 13:00:00,50.81,50.84,50.81,50.83,13879.0,39.5384,39.5618,39.5384,39.554,13879.0
2016-12-20 13:30:00,50.83,50.84,50.81,50.82,37190.0,39.554,39.5618,39.5384,39.5462,37190.0
2016-12-20 14:00:00,50.82,50.83,50.81,50.82,5314.0,39.5462,39.554,39.5384,39.5462,5314.0
2016-12-20 14:30:00,50.8,50.81,50.76,50.8,40064.0,39.5306,39.5384,39.4995,39.5306,40064.0
2016-12-20 15:00:00,50.76,50.81,50.76,50.79,23345.0,39.4995,39.5384,39.4995,39.5229,23345.0
2016-12-20 15:30:00,50.77,50.81,50.77,50.77,45038.0,39.5073,39.5384,39.5073,39.5073,45038.0
2016-12-21 09:30:00,50.29,50.32,50.28,50.29,31787.0,39.5599,39.5835,39.552,39.5599,31787.0
2016-12-21 10:00:00,50.29,50.31,50.26,50.26,124380.0,39.5599,39.5756,39.5363,39.5363,124380.0
2016-12-21 10:30:00,50.27,50.3,50.23,50.23,29625.0,39.5442,39.5678,39.5127,39.5127,29625.0
2016-12-21 11:00:00,50.22,50.25,50.2,50.22,54269.0,39.5048,39.5284,39.4891,39.5048,54269.0
2016-12-21 11:30:00,50.23,50.26,50.22,50.22,12093.0,39.5127,39.5363,39.5048,39.5048,12093.0
2016-12-21 12:00:00,50.21,50.26,50.21,50.25,9059.0,39.497,39.5363,39.497,39.5284,9059.0
2016-12-21 12:30:00,50.25,50.25,50.21,50.23,12255.0,39.5284,39.5284,39.497,39.5127,12255.0
2016-12-21 13:00:00,50.21,50.23,50.2,50.23,4124.0,39.497,39.5127,39.4891,39.5127,4124.0
2016-12-21 13:30:00,50.23,50.24,50.2,50.21,10438.0,39.5127,39.5206,39.4891,39.497,10438.0
2016-12-21 14:00:00,50.21,50.24,50.21,50.23,20819.0,39.497,39.5206,39.497,39.5127,20819.0
2016-12-21 14:30:00,50.23,50.26,50.22,50.24,23533.0,39.5127,39.5363,39.5048,39.5206,23533.0
2016-12-21 15:00:00,50.25,50.26,50.23,50.23,22571.0,39.5284,39.5363,39.5127,39.5127,22571.0
2016-12-21 15:30:00,50.23,50.25,50.2,50.22,56701.0,39.5127,39.5284,39.4891,39.5048,56701.0
2016-12-22 09:30:00,50.12,50.12,50.0,50.03,10035.0,39.4262,39.4262,39.3318,39.3554,10035.0
2016-12-22 10:00:00,50.03,50.16,50.03,50.14,535447.0,39.3554,39.4576,39.3554,39.4419,535447.0
2016-12-22 10:30:00,50.12,50.17,50.06,50.07,287176.0,39.4262,39.4655,39.379,39.3868,287176.0
2016-12-22 11:00:00,50.04,50.07,50.01,50.03,961088.0,39.3632,39.3868,39.3396,39.3554,961088.0
2016-12-22 11:30:00,50.03,50.05,50.01,50.03,36873.0,39.3554,39.3711,39.3396,39.3554,36873.0
2016-12-22 12:00:00,50.02,50.05,50.0,50.02,54386.0,39.3475,39.3711,39.3318,39.3475,54386.0
2016-12-22 12:30:00,50.01,50.05,50.01,50.03,5375.0,39.3396,39.3711,39.3396,39.3554,5375.0
2016-12-22 13:00:00,50.03,50.06,50.01,50.03,9083.0,39.3554,39.379,39.3396,39.3554,9083.0
2016-12-22 13:30:00,50.05,50.06,50.02,50.04,13812.0,39.3711,39.379,39.3475,39.3632,13812.0
2016-12-22 14:00:00,50.05,50.07,50.03,50.05,30633.0,39.3711,39.3868,39.3554,39.3711,30633.0
2016-12-22 14:30:00,50.05,50.06,50.02,50.06,30189.0,39.3711,39.379,39.3475,39.379,30189.0
2016-12-22 15:00:00,50.05,50.06,50.02,50.02,20561.0,39.3711,39.379,39.3475,39.3475,20561.0
2016-12-22 15:30:00,50.03,50.05,50.01,50.03,49844.0,39.3554,39.3711,39.3396,39.3554,49844.0
2016-12-23 09:30:00,49.99,50.09,49.99,50.08,24727.0,39.3239,39.4026,39.3239,39.3947,24727.0
2016-12-23 10:00:00,50.03,50.1,50.03,50.07,7272.0,39.3554,39.4104,39.3554,39.3868,7272.0
2016-12-23 10:30:00,50.09,50.13,50.05,50.08,301909.0,39.4026,39.434,39.3711,39.3947,301909.0
2016-12-23 11:00:00,50.06,50.1,50.06,50.08,17091.0,39.379,39.4104,39.379,39.3947,17091.0
2016-12-23 11:30:00,50.08,50.12,50.07,50.1,5974.0,39.3947,39.4262,39.3868,39.4104,5974.0
2016-12-23 12:00:00,50.14,50.14,50.1,50.1,3342.0,39.4419,39.4419,39.4104,39.4104,3342.0
2016-12-23 12:30:00,50.12,50.13,50.1,50.1,10753.0,39.4262,39.434,39.4104,39.4104,10753.0
2016-12-23 13:00:00,50.1,50.13,50.09,50.12,6857.0,39.4104,39.434,39.4026,39.4262,6857.0
2016-12-23 13:30:00,50.12,50.14,50.1,50.12,18056.0,39.4262,39.4419,39.4104,39.4262,18056.0
2016-12-23 14:00:00,50.13,50.13,50.1,50.12,9200.0,39.434,39.434,39.4104,39.4262,9200.0
2016-12-23 14:30:00,50.1,50.13,50.09,50.13,11612.0,39.4104,39.434,39.4026,39.434,11612.0
2016-12-23 15:00:00,50.12,50.12,50.09,50.11,8002.0,39.4262,39.4262,39.4026,39.4183,8002.0
2016-12-23 15:30:00,50.11,50.14,50.1,50.12,14908.0,39.4183,39.4419,39.4104,39.4262,14908.0
2016-12-27 09:30:00,50.04,50.23,50.04,50.22,37008.0,39.3632,39.5127,39.3632,39.5048,37008.0
2016-12-27 10:00:00,50.21,50.23,50.18,50.2,9688.0,39.497,39.5127,39.4734,39.4891,9688.0
2016-12-27 10:30:00,50.2,50.22,50.19,50.21,99946.0,39.4891,39.5048,39.4812,39.497,99946.0
2016-12-27 11:00:00,50.2,50.22,50.18,50.19,17252.0,39.4891,39.5048,39.4734,39.4812,17252.0
2016-12-27 11:30:00,50.2,50.22,50.16,50.16,23865.0,39.4891,39.5048,39.4576,39.4576,23865.0
2016-12-27 12:00:00,50.17,50.19,50.15,50.16,14001.0,39.4655,39.4812,39.4498,39.4576,14001.0
2016-12-27 12:30:00,50.17,50.18,50.15,50.17,25060.0,39.4655,39.4734,39.4498,39.4655,25060.0
2016-12-27 13:00:00,50.17,50.18,50.15,50.15,22815.0,39.4655,39.4734,39.4498,39.4498,22815.0
2016-12-27 13:30:00,50.18,50.18,50.15,50.18,12291.0,39.4734,39.4734,39.4498,39.4734,12291.0
2016-12-27 14:00:00,50.17,50.19,50.15,50.19,9670.0,39.4655,39.4812,39.4498,39.4812,9670.0
2016-12-27 14:30:00,50.19,50.2,50.16,50.19,28772.0,39.4812,39.4891,39.4576,39.4812,28772.0
2016-12-27 15:00:00,50.18,50.2,50.18,50.19,46620.0,39.4734,39.4891,39.4734,39.4812,46620.0
2016-12-27 15:30:00,50.18,50.19,50.12,50.12,62053.0,39.4734,39.4812,39.4262,39.4262,62053.0
2016-12-28 09:30:00,50.2,50.23,50.14,50.14,15452.0,39.4891,39.5127,39.4419,39.4419,15452.0
2016-12-28 10:00:00,50.14,50.2,50.12,50.17,21907.0,39.4419,39.4891,39.4262,39.4655,21907.0
2016-12-28 10:30:00,50.18,50.2,50.15,50.16,79715.0,39.4734,39.4891,39.4498,39.4576,79715.0
2016-12-28 11:00:00,50.15,50.21,50.15,50.19,41594.0,39.4498,39.497,39.4498,39.4812,41594.0
2016-12-28 11:30:00,50.22,50.24,50.17,50.18,43730.0,39.5048,39.5206,39.4655,39.4734,43730.0
2016-12-28 12:00:00,50.18,50.18,50.04,50.08,67943.0,39.4734,39.4734,39.3632,39.3947,67943.0
2016-12-28 12:30:00,50.05,50.1,50.04,50.1,17164.0,39.3711,39.4104,39.3632,39.4104,17164.0
2016-12-28 13:00:00,50.09,50.14,50.08,50.09,113798.0,39.4026,39.4419,39.3947,39.4026,113798.0
2016-12-28 13:30:00,50.1,50.13,50.09,50.11,22401.0,39.4104,39.434,39.4026,39.4183,22401.0
2016-12-28 14:00:00,50.11,50.13,50.09,50.1,23086.0,39.4183,39.434,39.4026,39.4104,23086.0
2016-12-28 14:30:00,50.11,50.13,50.1,50.12,23398.0,39.4183,39.434,39.4104,39.4262,23398.0
2016-12-28 15:00:00,50.12,50.16,50.11,50.13,71154.0,39.4262,39.4576,39.4183,39.434,71154.0
2016-12-28 15:30:00,50.14,50.14,50.07,50.1,90854.0,39.4419,39.4419,39.3868,39.4104,90854.0
2016-12-29 09:30:00,50.31,50.38,50.29,50.31,41483.0,39.5756,39.6307,39.5599,39.5756,41483.0
2016-12-29 10:00:00,50.33,50.39,50.31,50.37,21884.0,39.5914,39.6386,39.5756,39.6228,21884.0
2016-12-29 10:30:00,50.37,50.41,50.34,50.4,409626.0,39.6228,39.6543,39.5992,39.6464,409626.0
2016-12-29 11:00:00,50.4,50.42,50.35,50.41,35799.0,39.6464,39.6622,39.6071,39.6543,35799.0
2016-12-29 11:30:00,50.44,50.46,50.41,50.41,72008.0,39.6779,39.6936,39.6543,39.6543,72008.0
2016-12-29 12:00:00,50.42,50.42,50.36,50.41,46127.0,39.6622,39.6622,39.615,39.6543,46127.0
2016-12-29 12:30:00,50.4,50.4,50.35,50.35,15029.0,39.6464,39.6464,39.6071,39.6071,15029.0
2016-12-29 13:00:00,50.36,50.38,50.35,50.36,2253.0,39.615,39.6307,39.6071,39.615,2253.0
2016-12-29 13:30:00,50.37,50.38,50.34,50.36,84648.0,39.6228,39.6307,39.5992,39.615,84648.0
2016-12-29 14:00:00,50.36,50.44,50.36,50.42,20160.0,39.615,39.6779,39.615,39.6622,20160.0
2016-12-29 14:30:00,50.41,50.42,50.37,50.39,144340.0,39.6543,39.6622,39.6228,39.6386,144340.0
2016-12-29 15:00:00,50.39,50.41,50.37,50.39,40725.0,39.6386,39.6543,39.6228,39.6386,40725.0
2016-12-29 15:30:00,50.39,50.4,50.36,50.4,37116.0,39.6386,39.6464,39.615,39.6464,37116.0
2016-12-30 09:30:00,50.65,50.65,50.58,50.59,52034.0,39.8431,39.8431,39.788,39.7959,52034.0
2016-12-30 10:00:00,50.57,50.62,50.55,50.57,15730.0,39.7801,39.8195,39.7644,39.7801,15730.0
2016-12-30 10:30:00,50.6,50.65,50.58,50.62,12649.0,39.8037,39.8431,39.788,39.8195,12649.0
2016-12-30 11:00:00,50.6,50.64,50.54,50.54,37734.0,39.8037,39.8352,39.7565,39.7565,37734.0
2016-12-30 11:30:00,50.55,50.62,50.54,50.59,18594.0,39.7644,39.8195,39.7565,39.7959,18594.0
2016-12-30 12:00:00,50.58,50.58,50.52,50.53,8925.0,39.788,39.788,39.7408,39.7487,8925.0
2016-12-30 12:30:00,50.52,50.53,50.45,50.46,6524.0,39.7408,39.7487,39.6858,39.6936,6524.0
2016-12-30 13:00:00,50.45,50.49,50.44,50.48,16079.0,39.6858,39.7172,39.6779,39.7094,16079.0
2016-12-30 13:30:00,50.48,50.48,50.44,50.45,12317.0,39.7094,39.7094,39.6779,39.6858,12317.0
2016-12-30 14:00:00,50.44,50.46,50.39,50.4,12462.0,39.6779,39.6936,39.6386,39.6464,12462.0
2016-12-30 14:30:00,50.39,50.43,50.35,50.39,14179.0,39.6386,39.67,39.6071,39.6386,14179.0
2016-12-30 15:00:00,50.39,50.44,50.38,50.44,47730.0,39.6386,39.6779,39.6307,39.6779,47730.0
2016-12-30 15:30:00,50.42,50.45,50.37,50.44,143760.0,39.6622,39.6858,39.6228,39.6779,143760.0
2017-01-03 09:30:00,50.73,50.8,50.66,50.78,105598.0,39.906,39.9611,39.8509,39.9453,105598.0
2017-01-03 10:00:00,50.72,50.78,50.69,50.78,112764.0,39.8981,39.9453,39.8745,39.9453,112764.0
2017-01-03 10:30:00,50.76,50.78,50.69,50.69,41992.0,39.9296,39.9453,39.8745,39.8745,41992.0
2017-01-03 11:00:00,50.7,50.72,50.67,50.71,34200.0,39.8824,39.8981,39.8588,39.8903,34200.0
2017-01-03 11:30:00,50.71,50.74,50.67,50.69,18095.0,39.8903,39.9139,39.8588,39.8745,18095.0
2017-01-03 12:00:00,50.7,50.7,50.67,50.68,2586.0,39.8824,39.8824,39.8588,39.8667,2586.0
2017-01-03 12:30:00,50.66,50.7,50.66,50.7,5188.0,39.8509,39.8824,39.8509,39.8824,5188.0
2017-01-03 13:00:00,50.72,50.72,50.67,50.72,32701.0,39.8981,39.8981,39.8588,39.8981,32701.0
2017-01-03 13:30:00,50.71,50.72,50.67,50.67,12958.0,39.8903,39.8981,39.8588,39.8588,12958.0
2017-01-03 14:00:00,50.67,50.69,50.65,50.66,17913.0,39.8588,39.8745,39.8431,39.8509,17913.0
2017-01-03 14:30:00,50.66,50.71,50.65,50.71,19610.0,39.8509,39.8903,39.8431,39.8903,19610.0
2017-01-03 15:00:00,50.72,50.74,50.69,50.72,28300.0,39.8981,39.9139,39.8745,39.8981,28300.0
2017-01-03 15:30:00,50.7,50.8,50.68,50.77,118104.0,39.8824,39.9611,39.8667,39.9375,118104.0
2017-01-04 09:30:00,51.09,51.15,51.0,51.12,60992.0,40.1892,40.2364,40.1184,40.2128,60992.0
2017-01-04 10:00:00,51.12,51.14,51.1,51.11,32620.0,40.2128,40.2285,40.1971,40.2049,32620.0
2017-01-04 10:30:00,51.11,51.14,51.1,51.14,22584.0,40.2049,40.2285,40.1971,40.2285,22584.0
2017-01-04 11:00:00,51.13,51.22,51.13,51.21,736297.0,40.2207,40.2915,40.2207,40.2836,736297.0
2017-01-04 11:30:00,51.21,51.27,51.21,51.27,10526.0,40.2836,40.3308,40.2836,40.3308,10526.0
2017-01-04 12:00:00,51.27,51.29,51.25,51.27,8445.0,40.3308,40.3465,40.3151,40.3308,8445.0
2017-01-04 12:30:00,51.27,51.28,51.25,51.25,11126.0,40.3308,40.3387,40.3151,40.3151,11126.0
2017-01-04 13:00:00,51.25,51.26,51.23,51.25,14744.0,40.3151,40.3229,40.2993,40.3151,14744.0
2017-01-04 13:30:00,51.23,51.27,51.23,51.25,17730.0,40.2993,40.3308,40.2993,40.3151,17730.0
2017-01-04 14:00:00,51.26,51.32,51.23,51.28,16332.0,40.3229,40.3701,40.2993,40.3387,16332.0
2017-01-04 14:30:00,51.25,51.27,51.21,51.25,27253.0,40.3151,40.3308,40.2836,40.3151,27253.0
2017-01-04 15:00:00,51.27,51.29,51.26,51.29,31995.0,40.3308,40.3465,40.3229,40.3465,31995.0
2017-01-04 15:30:00,51.28,51.34,51.28,51.34,82994.0,40.3387,40.3859,40.3387,40.3859,82994.0
2017-01-05 09:30:00,51.58,51.69,51.57,51.67,34353.0,40.5746,40.6612,40.5668,40.6454,34353.0
2017-01-05 10:00:00,51.7,51.78,51.67,51.76,9879.0,40.669,40.732,40.6454,40.7162,9879.0
2017-01-05 10:30:00,51.81,51.87,51.77,51.87,177214.0,40.7556,40.8028,40.7241,40.8028,177214.0
2017-01-05 11:00:00,51.84,51.86,51.78,51.79,7680.0,40.7792,40.7949,40.732,40.7398,7680.0
2017-01-05 11:30:00,51.82,51.83,51.78,51.82,18083.0,40.7634,40.7713,40.732,40.7634,18083.0
2017-01-05 12:00:00,51.82,51.86,51.81,51.85,20863.0,40.7634,40.7949,40.7556,40.787,20863.0
2017-01-05 12:30:00,51.86,51.86,51.82,51.85,62351.0,40.7949,40.7949,40.7634,40.787,62351.0
2017-01-05 13:00:00,51.88,51.89,51.87,51.88,33874.0,40.8106,40.8185,40.8028,40.8106,33874.0
2017-01-05 13:30:00,51.85,51.86,51.83,51.84,5185.0,40.787,40.7949,40.7713,40.7792,5185.0
2017-01-05 14:00:00,51.85,51.88,51.84,51.88,7125.0,40.787,40.8106,40.7792,40.8106,7125.0
2017-01-05 14:30:00,51.89,51.9,51.87,51.87,4236.0,40.8185,40.8264,40.8028,40.8028,4236.0
2017-01-05 15:00:00,51.88,51.9,51.86,51.89,9898.0,40.8106,40.8264,40.7949,40.8185,9898.0
2017-01-05 15:30:00,51.89,51.91,51.78,51.78,1169051.0,40.8185,40.8342,40.732,40.732,1169051.0
2017-01-06 09:30:00,51.68,51.68,51.51,51.63,18988.0,40.6533,40.6533,40.5196,40.614,18988.0
2017-01-06 10:00:00,51.62,51.66,51.59,51.61,56160.0,40.6061,40.6376,40.5825,40.5982,56160.0
2017-01-06 10:30:00,51.6,51.68,51.58,51.68,20283.0,40.5904,40.6533,40.5746,40.6533,20283.0
2017-01-06 11:00:00,51.68,51.68,51.65,51.66,29402.0,40.6533,40.6533,40.6297,40.6376,29402.0
2017-01-06 11:30:00,51.65,51.69,51.63,51.66,28768.0,40.6297,40.6612,40.614,40.6376,28768.0
2017-01-06 12:00:00,51.65,51.65,51.59,51.61,104979.0,40.6297,40.6297,40.5825,40.5982,104979.0
2017-01-06 12:30:00,51.62,51.67,51.62,51.66,10456.0,40.6061,40.6454,40.6061,40.6376,10456.0
2017-01-06 13:00:00,51.67,51.67,51.6,51.61,5222.0,40.6454,40.6454,40.5904,40.5982,5222.0
2017-01-06 13:30:00,51.62,51.63,51.59,51.59,12858.0,40.6061,40.614,40.5825,40.5825,12858.0
2017-01-06 14:00:00,51.59,51.61,51.58,51.59,8271.0,40.5825,40.5982,40.5746,40.5825,8271.0
2017-01-06 14:30:00,51.6,51.62,51.55,51.61,68995.0,40.5904,40.6061,40.5511,40.5982,68995.0
2017-01-06 15:00:00,51.61,51.66,51.57,51.65,37836.0,40.5982,40.6376,40.5668,40.6297,37836.0
2017-01-06 15:30:00,51.66,51.69,51.6,51.64,43997.0,40.6376,40.6612,40.5904,40.6218,43997.0
2017-01-09 09:30:00,51.52,51.52,51.41,51.44,19505.0,40.5275,40.5275,40.4409,40.4645,19505.0
2017-01-09 10:00:00,51.45,51.46,51.42,51.46,92071.0,40.4724,40.4803,40.4488,40.4803,92071.0
2017-01-09 10:30:00,51.48,51.53,51.45,51.52,11272.0,40.496,40.5353,40.4724,40.5275,11272.0
2017-01-09 11:00:00,51.52,51.61,51.51,51.61,3342.0,40.5275,40.5982,40.5196,40.5982,3342.0
2017-01-09 11:30:00,51.61,51.62,51.59,51.6,14352.0,40.5982,40.6061,40.5825,40.5904,14352.0
2017-01-09 12:00:00,51.59,51.59,51.56,51.57,7653.0,40.5825,40.5825,40.5589,40.5668,7653.0
2017-01-09 12:30:00,51.56,51.6,51.56,51.6,5103.0,40.5589,40.5904,40.5589,40.5904,5103.0
2017-01-09 13:00:00,51.61,51.62,51.58,51.58,5882.0,40.5982,40.6061,40.5746,40.5746,5882.0
2017-01-09 13:30:00,51.57,51.59,51.56,51.57,7823.0,40.5668,40.5825,40.5589,40.5668,7823.0
2017-01-09 14:00:00,51.57,51.58,51.54,51.55,4324.0,40.5668,40.5746,40.5432,40.5511,4324.0
2017-01-09 14:30:00,51.54,51.55,51.53,51.54,2328.0,40.5432,40.5511,40.5353,40.5432,2328.0
2017-01-09 15:00:00,51.53,51.57,51.52,51.54,8792.0,40.5353,40.5668,40.5275,40.5432,8792.0
2017-01-09 15:30:00,51.55,51.57,51.52,51.55,11143.0,40.5511,40.5668,40.5275,40.5511,11143.0
2017-01-10 09:30:00,51.58,51.7,51.58,51.68,37792.0,40.5746,40.669,40.5746,40.6533,37792.0
2017-01-10 10:00:00,51.66,51.71,51.65,51.71,76102.0,40.6376,40.6769,40.6297,40.6769,76102.0
2017-01-10 10:30:00,51.71,51.77,51.68,51.76,18325.0,40.6769,40.7241,40.6533,40.7162,18325.0
2017-01-10 11:00:00,51.78,51.82,51.72,51.72,32771.0,40.732,40.7634,40.6848,40.6848,32771.0
2017-01-10 11:30:00,51.77,51.8,51.73,51.76,5149.0,40.7241,40.7477,40.6926,40.7162,5149.0
2017-01-10 12:00:00,51.75,51.79,51.74,51.74,29514.0,40.7084,40.7398,40.7005,40.7005,29514.0
2017-01-10 12:30:00,51.73,51.75,51.69,51.72,4233.0,40.6926,40.7084,40.6612,40.6848,4233.0
2017-01-10 13:00:00,51.7,51.72,51.68,51.7,4387.0,40.669,40.6848,40.6533,40.669,4387.0
2017-01-10 13:30:00,51.71,51.71,51.66,51.66,2365.0,40.6769,40.6769,40.6376,40.6376,2365.0
2017-01-10 14:00:00,51.65,51.66,51.62,51.66,7018.0,40.6297,40.6376,40.6061,40.6376,7018.0
2017-01-10 14:30:00,51.63,51.66,51.62,51.65,3378.0,40.614,40.6376,40.6061,40.6297,3378.0
2017-01-10 15:00:00,51.66,51.68,51.64,51.68,22182.0,40.6376,40.6533,40.6218,40.6533,22182.0
2017-01-10 15:30:00,51.68,51.69,51.62,51.62,18496.0,40.6533,40.6612,40.6061,40.6061,18496.0
2017-01-11 09:30:00,51.62,51.66,51.57,51.65,16210.0,40.6061,40.6376,40.5668,40.6297,16210.0
2017-01-11 10:00:00,51.63,51.63,51.52,51.55,77796.0,40.614,40.614,40.5275,40.5511,77796.0
2017-01-11 10:30:00,51.54,51.61,51.53,51.53,23149.0,40.5432,40.5982,40.5353,40.5353,23149.0
2017-01-11 11:00:00,51.56,51.61,51.55,51.59,13472.0,40.5589,40.5982,40.5511,40.5825,13472.0
2017-01-11 11:30:00,51.58,51.73,51.55,51.7,33449.0,40.5746,40.6926,40.5511,40.669,33449.0
2017-01-11 12:00:00,51.64,51.74,51.61,51.71,5479.0,40.6218,40.7005,40.5982,40.6769,5479.0
2017-01-11 12:30:00,51.72,51.79,51.68,51.79,5505.0,40.6848,40.7398,40.6533,40.7398,5505.0
2017-01-11 13:00:00,51.8,51.97,51.79,51.89,3926.0,40.7477,40.8814,40.7398,40.8185,3926.0
2017-01-11 13:30:00,51.94,51.95,51.91,51.91,5945.0,40.8578,40.8657,40.8342,40.8342,5945.0
2017-01-11 14:00:00,51.93,51.96,51.91,51.94,2626.0,40.85,40.8736,40.8342,40.8578,2626.0
2017-01-11 14:30:00,51.94,51.96,51.91,51.94,5203.0,40.8578,40.8736,40.8342,40.8578,5203.0
2017-01-11 15:00:00,51.93,51.96,51.91,51.95,9598.0,40.85,40.8736,40.8342,40.8657,9598.0
2017-01-11 15:30:00,51.95,52.02,51.95,51.99,20220.0,40.8657,40.9208,40.8657,40.8972,20220.0
2017-01-12 09:30:00,52.14,52.14,52.07,52.1,20617.0,41.0152,41.0152,40.9601,40.9837,20617.0
2017-01-12 10:00:00,52.1,52.1,52.01,52.01,7099.0,40.9837,40.9837,40.9129,40.9129,7099.0
2017-01-12 10:30:00,52.04,52.04,51.91,51.94,30512.0,40.9365,40.9365,40.8342,40.8578,30512.0
2017-01-12 11:00:00,51.91,51.98,51.9,51.98,15056.0,40.8342,40.8893,40.8264,40.8893,15056.0
2017-01-12 11:30:00,51.97,51.98,51.95,51.95,17662.0,40.8814,40.8893,40.8657,40.8657,17662.0
2017-01-12 12:00:00,51.96,52.01,51.94,52.0,5387.0,40.8736,40.9129,40.8578,40.905,5387.0
2017-01-12 12:30:00,52.01,52.06,52.01,52.04,6698.0,40.9129,40.9522,40.9129,40.9365,6698.0
2017-01-12 13:00:00,52.04,52.05,52.01,52.02,13142.0,40.9365,40.9444,40.9129,40.9208,13142.0
2017-01-12 13:30:00,52.01,52.08,52.01,52.05,22766.0,40.9129,40.968,40.9129,40.9444,22766.0
2017-01-12 14:00:00,52.05,52.08,52.03,52.07,3528.0,40.9444,40.968,40.9286,40.9601,3528.0
2017-01-12 14:30:00,52.08,52.1,52.03,52.05,6115.0,40.968,40.9837,40.9286,40.9444,6115.0
2017-01-12 15:00:00,52.04,52.06,51.99,52.04,35533.0,40.9365,40.9522,40.8972,40.9365,35533.0
2017-01-12 15:30:00,52.04,52.1,52.03,52.08,15164.0,40.9365,40.9837,40.9286,40.968,15164.0
2017-01-13 09:30:00,52.1,52.14,52.05,52.05,29874.0,40.9837,41.0152,40.9444,40.9444,29874.0
2017-01-13 10:00:00,52.04,52.12,52.03,52.12,5421.0,40.9365,40.9994,40.9286,40.9994,5421.0
2017-01-13 10:30:00,52.12,52.16,52.11,52.15,274503.0,40.9994,41.0309,40.9916,41.023,274503.0
2017-01-13 11:00:00,52.16,52.18,52.13,52.16,39984.0,41.0309,41.0466,41.0073,41.0309,39984.0
2017-01-13 11:30:00,52.17,52.24,52.17,52.23,40622.0,41.0388,41.0938,41.0388,41.086,40622.0
2017-01-13 12:00:00,52.22,52.22,52.19,52.2,3802.0,41.0781,41.0781,41.0545,41.0624,3802.0
2017-01-13 12:30:00,52.21,52.24,52.19,52.22,8367.0,41.0702,41.0938,41.0545,41.0781,8367.0
2017-01-13 13:00:00,52.2,52.23,52.19,52.21,18077.0,41.0624,41.086,41.0545,41.0702,18077.0
2017-01-13 13:30:00,52.2,52.21,52.17,52.19,51519.0,41.0624,41.0702,41.0388,41.0545,51519.0
2017-01-13 14:00:00,52.19,52.2,52.15,52.15,7335.0,41.0545,41.0624,41.023,41.023,7335.0
2017-01-13 14:30:00,52.16,52.2,52.16,52.2,20674.0,41.0309,41.0624,41.0309,41.0624,20674.0
2017-01-13 15:00:00,52.21,52.22,52.19,52.21,12852.0,41.0702,41.0781,41.0545,41.0702,12852.0
2017-01-13 15:30:00,52.21,52.25,52.2,52.24,63116.0,41.0702,41.1017,41.0624,41.0938,63116.0
2017-01-17 09:30:00,52.18,52.24,52.08,52.16,39159.0,41.0466,41.0938,40.968,41.0309,39159.0
2017-01-17 10:00:00,52.13,52.19,52.12,52.17,134673.0,41.0073,41.0545,40.9994,41.0388,134673.0
2017-01-17 10:30:00,52.16,52.18,52.15,52.16,13437.0,41.0309,41.0466,41.023,41.0309,13437.0
2017-01-17 11:00:00,52.16,52.16,52.1,52.11,17667.0,41.0309,41.0309,40.9837,40.9916,17667.0
2017-01-17 11:30:00,52.1,52.16,52.09,52.13,14225.0,40.9837,41.0309,40.9758,41.0073,14225.0
2017-01-17 12:00:00,52.13,52.16,52.11,52.12,7360.0,41.0073,41.0309,40.9916,40.9994,7360.0
2017-01-17 12:30:00,52.13,52.16,52.13,52.14,6221.0,41.0073,41.0309,41.0073,41.0152,6221.0
2017-01-17 13:00:00,52.14,52.19,52.14,52.18,25921.0,41.0152,41.0545,41.0152,41.0466,25921.0
2017-01-17 13:30:00,52.17,52.19,52.15,52.16,8099.0,41.0388,41.0545,41.023,41.0309,8099.0
2017-01-17 14:00:00,52.18,52.19,52.12,52.15,5394.0,41.0466,41.0545,40.9994,41.023,5394.0
2017-01-17 14:30:00,52.14,52.15,52.1,52.11,15966.0,41.0152,41.023,40.9837,40.9916,15966.0
2017-01-17 15:00:00,52.1,52.12,52.08,52.11,21788.0,40.9837,40.9994,40.968,40.9916,21788.0
2017-01-17 15:30:00,52.1,52.15,52.1,52.12,24930.0,40.9837,41.023,40.9837,40.9994,24930.0
2017-01-18 09:30:00,52.05,52.14,52.01,52.05,35869.0,40.9444,41.0152,40.9129,40.9444,35869.0
2017-01-18 10:00:00,52.06,52.07,52.03,52.05,6232.0,40.9522,40.9601,40.9286,40.9444,6232.0
2017-01-18 10:30:00,52.05,52.07,52.03,52.05,6577.0,40.9444,40.9601,40.9286,40.9444,6577.0
2017-01-18 11:00:00,52.07,52.11,52.05,52.1,6655.0,40.9601,40.9916,40.9444,40.9837,6655.0
2017-01-18 11:30:00,52.11,52.11,52.01,52.03,53495.0,40.9916,40.9916,40.9129,40.9286,53495.0
2017-01-18 12:00:00,52.01,52.03,51.98,52.01,68602.0,40.9129,40.9286,40.8893,40.9129,68602.0
2017-01-18 12:30:00,52.0,52.02,51.95,51.95,91483.0,40.905,40.9208,40.8657,40.8657,91483.0
2017-01-18 13:00:00,51.97,51.97,51.95,51.96,2853.0,40.8814,40.8814,40.8657,40.8736,2853.0
2017-01-18 13:30:00,51.96,51.96,51.91,51.91,24678.0,40.8736,40.8736,40.8342,40.8342,24678.0
2017-01-18 14:00:00,51.92,51.96,51.91,51.92,19835.0,40.8421,40.8736,40.8342,40.8421,19835.0
2017-01-18 14:30:00,51.92,51.92,51.87,51.92,21671.0,40.8421,40.8421,40.8028,40.8421,21671.0
2017-01-18 15:00:00,51.88,51.88,51.81,51.82,16406.0,40.8106,40.8106,40.7556,40.7634,16406.0
2017-01-18 15:30:00,51.82,51.91,51.82,51.89,45982.0,40.7634,40.8342,40.7634,40.8185,45982.0
2017-01-19 09:30:00,51.87,51.95,51.79,51.8,14059.0,40.8028,40.8657,40.7398,40.7477,14059.0
2017-01-19 10:00:00,51.76,51.81,51.74,51.8,35364.0,40.7162,40.7556,40.7005,40.7477,35364.0
2017-01-19 10:30:00,51.8,51.81,51.75,51.76,21857.0,40.7477,40.7556,40.7084,40.7162,21857.0
2017-01-19 11:00:00,51.77,51.85,51.76,51.83,7551.0,40.7241,40.787,40.7162,40.7713,7551.0
2017-01-19 11:30:00,51.83,51.85,51.81,51.82,9149.0,40.7713,40.787,40.7556,40.7634,9149.0
2017-01-19 12:00:00,51.81,51.81,51.72,51.75,10087.0,40.7556,40.7556,40.6848,40.7084,10087.0
2017-01-19 12:30:00,51.75,51.76,51.7,51.75,15210.0,40.7084,40.7162,40.669,40.7084,15210.0
2017-01-19 13:00:00,51.75,51.79,51.73,51.77,21126.0,40.7084,40.7398,40.6926,40.7241,21126.0
2017-01-19 13:30:00,51.76,51.77,51.73,51.73,8379.0,40.7162,40.7241,40.6926,40.6926,8379.0
2017-01-19 14:00:00,51.73,51.73,51.65,51.69,22796.0,40.6926,40.6926,40.6297,40.6612,22796.0
2017-01-19 14:30:00,51.72,51.78,51.71,51.78,8730.0,40.6848,40.732,40.6769,40.732,8730.0
2017-01-19 15:00:00,51.78,51.82,51.77,51.81,7037.0,40.732,40.7634,40.7241,40.7556,7037.0
2017-01-19 15:30:00,51.81,51.84,51.79,51.82,37181.0,40.7556,40.7792,40.7398,40.7634,37181.0
2017-01-20 09:30:00,51.94,52.0,51.93,51.94,20185.0,40.8578,40.905,40.85,40.8578,20185.0
2017-01-20 10:00:00,51.97,52.04,51.96,52.0,66504.0,40.8814,40.9365,40.8736,40.905,66504.0
2017-01-20 10:30:00,52.0,52.04,51.93,52.02,117583.0,40.905,40.9365,40.85,40.9208,117583.0
2017-01-20 11:00:00,52.02,52.02,51.97,51.99,5467.0,40.9208,40.9208,40.8814,40.8972,5467.0
2017-01-20 11:30:00,51.98,52.02,51.97,52.01,10797.0,40.8893,40.9208,40.8814,40.9129,10797.0
2017-01-20 12:00:00,52.0,52.01,51.9,51.94,13660.0,40.905,40.9129,40.8264,40.8578,13660.0
2017-01-20 12:30:00,51.92,51.94,51.9,51.91,14395.0,40.8421,40.8578,40.8264,40.8342,14395.0
2017-01-20 13:00:00,51.91,51.96,51.91,51.95,24802.0,40.8342,40.8736,40.8342,40.8657,24802.0
2017-01-20 13:30:00,51.96,51.98,51.92,51.97,74809.0,40.8736,40.8893,40.8421,40.8814,74809.0
2017-01-20 14:00:00,51.99,52.02,51.95,51.97,25978.0,40.8972,40.9208,40.8657,40.8814,25978.0
2017-01-20 14:30:00,51.98,52.01,51.97,52.01,7981.0,40.8893,40.9129,40.8814,40.9129,7981.0
2017-01-20 15:00:00,52.02,52.03,51.97,51.97,18889.0,40.9208,40.9286,40.8814,40.8814,18889.0
2017-01-20 15:30:00,51.96,52.05,51.96,52.04,16854.0,40.8736,40.9444,40.8736,40.9365,16854.0
2017-01-23 09:30:00,52.1,52.12,52.05,52.09,24073.0,40.9837,40.9994,40.9444,40.9758,24073.0
2017-01-23 10:00:00,52.12,52.14,52.07,52.07,122084.0,40.9994,41.0152,40.9601,40.9601,122084.0
2017-01-23 10:30:00,52.04,52.09,52.02,52.08,21885.0,40.9365,40.9758,40.9208,40.968,21885.0
2017-01-23 11:00:00,52.07,52.08,52.03,52.07,2188.0,40.9601,40.968,40.9286,40.9601,2188.0
2017-01-23 11:30:00,52.12,52.13,52.03,52.1,471777.0,40.9994,41.0073,40.9286,40.9837,471777.0
2017-01-23 12:00:00,52.1,52.1,52.05,52.06,21547.0,40.9837,40.9837,40.9444,40.9522,21547.0
2017-01-23 12:30:00,52.06,52.09,52.05,52.09,6710.0,40.9522,40.9758,40.9444,40.9758,6710.0
2017-01-23 13:00:00,52.09,52.16,52.09,52.14,38873.0,40.9758,41.0309,40.9758,41.0152,38873.0
2017-01-23 13:30:00,52.14,52.23,52.12,52.17,9323.0,41.0152,41.086,40.9994,41.0388,9323.0
2017-01-23 14:00:00,52.19,52.23,52.19,52.21,21576.0,41.0545,41.086,41.0545,41.0702,21576.0
2017-01-23 14:30:00,52.24,52.3,52.22,52.3,12187.0,41.0938,41.141,41.0781,41.141,12187.0
2017-01-23 15:00:00,52.29,52.29,52.27,52.27,12501.0,41.1332,41.1332,41.1174,41.1174,12501.0
2017-01-23 15:30:00,52.3,52.33,52.27,52.28,25897.0,41.141,41.1646,41.1174,41.1253,25897.0
2017-01-24 09:30:00,52.35,52.44,52.29,52.43,17975.0,41.1804,41.2512,41.1332,41.2433,17975.0
2017-01-24 10:00:00,52.43,52.44,52.39,52.4,125387.0,41.2433,41.2512,41.2118,41.2197,125387.0
2017-01-24 10:30:00,52.42,52.42,52.35,52.37,2791.0,41.2354,41.2354,41.1804,41.1961,2791.0
2017-01-24 11:00:00,52.41,52.43,52.37,52.43,7338.0,41.2276,41.2433,41.1961,41.2433,7338.0
2017-01-24 11:30:00,52.42,52.47,52.37,52.46,4936.0,41.2354,41.2748,41.1961,41.2669,4936.0
2017-01-24 12:00:00,52.49,52.53,52.46,52.51,38525.0,41.2905,41.322,41.2669,41.3062,38525.0
2017-01-24 12:30:00,52.54,52.55,52.53,52.53,6998.0,41.3298,41.3377,41.322,41.322,6998.0
2017-01-24 13:00:00,52.53,52.55,52.51,52.55,35061.0,41.322,41.3377,41.3062,41.3377,35061.0
2017-01-24 13:30:00,52.54,52.6,52.52,52.56,36182.0,41.3298,41.377,41.3141,41.3456,36182.0
2017-01-24 14:00:00,52.56,52.57,52.52,52.55,25935.0,41.3456,41.3534,41.3141,41.3377,25935.0
2017-01-24 14:30:00,52.52,52.59,52.52,52.58,10235.0,41.3141,41.3692,41.3141,41.3613,10235.0
2017-01-24 15:00:00,52.57,52.61,52.54,52.57,14161.0,41.3534,41.3849,41.3298,41.3534,14161.0
2017-01-24 15:30:00,52.57,52.59,52.53,52.55,43264.0,41.3534,41.3692,41.322,41.3377,43264.0
2017-01-25 09:30:00,52.82,52.9,52.78,52.87,25851.0,41.5501,41.613,41.5186,41.5894,25851.0
2017-01-25 10:00:00,52.86,52.93,52.86,52.93,52120.0,41.5815,41.6366,41.5815,41.6366,52120.0
2017-01-25 10:30:00,52.92,52.96,52.9,52.96,22803.0,41.6287,41.6602,41.613,41.6602,22803.0
2017-01-25 11:00:00,52.96,52.98,52.9,52.93,29367.0,41.6602,41.6759,41.613,41.6366,29367.0
2017-01-25 11:30:00,52.93,52.94,52.9,52.91,55075.0,41.6366,41.6445,41.613,41.6209,55075.0
2017-01-25 12:00:00,52.92,52.94,52.9,52.91,12641.0,41.6287,41.6445,41.613,41.6209,12641.0
2017-01-25 12:30:00,52.91,52.93,52.88,52.93,14489.0,41.6209,41.6366,41.5973,41.6366,14489.0
2017-01-25 13:00:00,52.91,52.97,52.91,52.97,3446.0,41.6209,41.6681,41.6209,41.6681,3446.0
2017-01-25 13:30:00,52.96,52.98,52.92,52.95,10928.0,41.6602,41.6759,41.6287,41.6523,10928.0
2017-01-25 14:00:00,52.94,52.97,52.93,52.97,16219.0,41.6445,41.6681,41.6366,41.6681,16219.0
2017-01-25 14:30:00,52.97,52.98,52.94,52.95,33381.0,41.6681,41.6759,41.6445,41.6523,33381.0
2017-01-25 15:00:00,52.96,53.05,52.94,53.05,24502.0,41.6602,41.731,41.6445,41.731,24502.0
2017-01-25 15:30:00,53.05,53.09,53.03,53.04,49590.0,41.731,41.7625,41.7153,41.7231,49590.0
2017-01-26 09:30:00,53.02,53.02,52.92,52.98,18904.0,41.7074,41.7074,41.6287,41.6759,18904.0
2017-01-26 10:00:00,52.99,53.01,52.92,52.94,53101.0,41.6838,41.6995,41.6287,41.6445,53101.0
2017-01-26 10:30:00,52.92,52.93,52.83,52.84,13795.0,41.6287,41.6366,41.5579,41.5658,13795.0
2017-01-26 11:00:00,52.82,52.87,52.79,52.82,15183.0,41.5501,41.5894,41.5265,41.5501,15183.0
2017-01-26 11:30:00,52.83,52.86,52.81,52.85,16887.0,41.5579,41.5815,41.5422,41.5737,16887.0
2017-01-26 12:00:00,52.86,52.9,52.84,52.86,25734.0,41.5815,41.613,41.5658,41.5815,25734.0
2017-01-26 12:30:00,52.86,52.89,52.84,52.85,6509.0,41.5815,41.6051,41.5658,41.5737,6509.0
2017-01-26 13:00:00,52.86,52.9,52.85,52.89,1945.0,41.5815,41.613,41.5737,41.6051,1945.0
2017-01-26 13:30:00,52.89,52.91,52.87,52.91,4237.0,41.6051,41.6209,41.5894,41.6209,4237.0
2017-01-26 14:00:00,52.91,52.96,52.88,52.96,15921.0,41.6209,41.6602,41.5973,41.6602,15921.0
2017-01-26 14:30:00,52.95,52.96,52.92,52.95,7131.0,41.6523,41.6602,41.6287,41.6523,7131.0
2017-01-26 15:00:00,52.93,52.93,52.87,52.91,9456.0,41.6366,41.6366,41.5894,41.6209,9456.0
2017-01-26 15:30:00,52.91,52.92,52.84,52.86,35811.0,41.6209,41.6287,41.5658,41.5815,35811.0
2017-01-27 09:30:00,52.87,52.87,52.75,52.75,26887.0,41.5894,41.5894,41.495,41.495,26887.0
2017-01-27 10:00:00,52.76,52.79,52.75,52.79,13084.0,41.5029,41.5265,41.495,41.5265,13084.0
2017-01-27 10:30:00,52.79,52.81,52.76,52.76,37562.0,41.5265,41.5422,41.5029,41.5029,37562.0
2017-01-27 11:00:00,52.77,52.78,52.72,52.77,42277.0,41.5107,41.5186,41.4714,41.5107,42277.0
2017-01-27 11:30:00,52.77,52.77,52.72,52.73,27804.0,41.5107,41.5107,41.4714,41.4793,27804.0
2017-01-27 12:00:00,52.74,52.74,52.72,52.73,6052.0,41.4871,41.4871,41.4714,41.4793,6052.0
2017-01-27 12:30:00,52.72,52.73,52.7,52.72,17162.0,41.4714,41.4793,41.4557,41.4714,17162.0
2017-01-27 13:00:00,52.71,52.72,52.69,52.72,7273.0,41.4635,41.4714,41.4478,41.4714,7273.0
2017-01-27 13:30:00,52.73,52.73,52.71,52.73,15417.0,41.4793,41.4793,41.4635,41.4793,15417.0
2017-01-27 14:00:00,52.72,52.76,52.72,52.73,7559.0,41.4714,41.5029,41.4714,41.4793,7559.0
2017-01-27 14:30:00,52.74,52.76,52.73,52.75,26547.0,41.4871,41.5029,41.4793,41.495,26547.0
2017-01-27 15:00:00,52.75,52.76,52.72,52.73,34787.0,41.495,41.5029,41.4714,41.4793,34787.0
2017-01-27 15:30:00,52.73,52.77,52.72,52.75,27140.0,41.4793,41.5107,41.4714,41.495,27140.0
2017-01-30 09:30:00,52.46,52.52,52.24,52.25,63395.0,41.2669,41.3141,41.0938,41.1017,63395.0
2017-01-30 10:00:00,52.27,52.32,52.22,52.28,12269.0,41.1174,41.1568,41.0781,41.1253,12269.0
2017-01-30 10:30:00,52.3,52.33,52.24,52.24,15620.0,41.141,41.1646,41.0938,41.0938,15620.0
2017-01-30 11:00:00,52.27,52.33,52.26,52.31,13375.0,41.1174,41.1646,41.1096,41.1489,13375.0
2017-01-30 11:30:00,52.31,52.37,52.31,52.34,9841.0,41.1489,41.1961,41.1489,41.1725,9841.0
2017-01-30 12:00:00,52.35,52.39,52.3,52.39,10207.0,41.1804,41.2118,41.141,41.2118,10207.0
2017-01-30 12:30:00,52.37,52.38,52.33,52.34,30572.0,41.1961,41.204,41.1646,41.1725,30572.0
2017-01-30 13:00:00,52.34,52.38,52.31,52.32,69973.0,41.1725,41.204,41.1489,41.1568,69973.0
2017-01-30 13:30:00,52.32,52.34,52.3,52.34,37206.0,41.1568,41.1725,41.141,41.1725,37206.0
2017-01-30 14:00:00,52.34,52.37,52.32,52.37,4401.0,41.1725,41.1961,41.1568,41.1961,4401.0
2017-01-30 14:30:00,52.35,52.38,52.35,52.37,33568.0,41.1804,41.204,41.1804,41.1961,33568.0
2017-01-30 15:00:00,52.37,52.37,52.35,52.36,39196.0,41.1961,41.1961,41.1804,41.1882,39196.0
2017-01-30 15:30:00,52.36,52.48,52.35,52.45,210481.0,41.1882,41.2826,41.1804,41.259,210481.0
2017-01-31 09:30:00,52.45,52.62,52.45,52.61,24262.0,41.259,41.3928,41.259,41.3849,24262.0
2017-01-31 10:00:00,52.53,52.59,52.49,52.57,43950.0,41.322,41.3692,41.2905,41.3534,43950.0
2017-01-31 10:30:00,52.55,52.57,52.49,52.53,41619.0,41.3377,41.3534,41.2905,41.322,41619.0
2017-01-31 11:00:00,52.53,52.56,52.4,52.4,26484.0,41.322,41.3456,41.2197,41.2197,26484.0
2017-01-31 11:30:00,52.4,52.45,52.35,52.43,32263.0,41.2197,41.259,41.1804,41.2433,32263.0
2017-01-31 12:00:00,52.44,52.46,52.41,52.41,14744.0,41.2512,41.2669,41.2276,41.2276,14744.0
2017-01-31 12:30:00,52.41,52.44,52.4,52.41,7816.0,41.2276,41.2512,41.2197,41.2276,7816.0
2017-01-31 13:00:00,52.43,52.46,52.37,52.46,19256.0,41.2433,41.2669,41.1961,41.2669,19256.0
2017-01-31 13:30:00,52.45,52.46,52.39,52.39,97612.0,41.259,41.2669,41.2118,41.2118,97612.0
2017-01-31 14:00:00,52.39,52.52,52.39,52.5,5816.0,41.2118,41.3141,41.2118,41.2984,5816.0
2017-01-31 14:30:00,52.5,52.55,52.49,52.55,9057.0,41.2984,41.3377,41.2905,41.3377,9057.0
2017-01-31 15:00:00,52.55,52.59,52.53,52.57,23678.0,41.3377,41.3692,41.322,41.3534,23678.0
2017-01-31 15:30:00,52.55,52.62,52.53,52.55,20430.0,41.3377,41.3928,41.322,41.3377,20430.0
2017-02-01 09:30:00,52.86,52.89,52.78,52.78,22594.0,41.5815,41.6051,41.5186,41.5186,22594.0
2017-02-01 10:00:00,52.75,52.76,52.63,52.69,12110.0,41.495,41.5029,41.4006,41.4478,12110.0
2017-02-01 10:30:00,52.68,52.69,52.61,52.64,15309.0,41.4399,41.4478,41.3849,41.4085,15309.0
2017-02-01 11:00:00,52.66,52.71,52.61,52.64,347971.0,41.4242,41.4635,41.3849,41.4085,347971.0
2017-02-01 11:30:00,52.64,52.67,52.61,52.64,11524.0,41.4085,41.4321,41.3849,41.4085,11524.0
2017-02-01 12:00:00,52.66,52.67,52.62,52.65,13294.0,41.4242,41.4321,41.3928,41.4163,13294.0
2017-02-01 12:30:00,52.66,52.7,52.66,52.68,21945.0,41.4242,41.4557,41.4242,41.4399,21945.0
2017-02-01 13:00:00,52.67,52.71,52.66,52.68,14616.0,41.4321,41.4635,41.4242,41.4399,14616.0
2017-02-01 13:30:00,52.69,52.69,52.63,52.68,195360.0,41.4478,41.4478,41.4006,41.4399,195360.0
2017-02-01 14:00:00,52.75,52.87,52.74,52.83,19326.0,41.495,41.5894,41.4871,41.5579,19326.0
2017-02-01 14:30:00,52.84,52.84,52.76,52.79,44145.0,41.5658,41.5658,41.5029,41.5265,44145.0
2017-02-01 15:00:00,52.79,52.82,52.78,52.79,23948.0,41.5265,41.5501,41.5186,41.5265,23948.0
2017-02-01 15:30:00,52.8,52.84,52.74,52.76,1422207.0,41.5343,41.5658,41.4871,41.5029,1422207.0
2017-02-02 09:30:00,52.85,52.89,52.83,52.88,11613.0,41.5737,41.6051,41.5579,41.5973,11613.0
2017-02-02 10:00:00,52.86,52.88,52.84,52.84,734262.0,41.5815,41.5973,41.5658,41.5658,734262.0
2017-02-02 10:30:00,52.84,52.87,52.79,52.86,469160.0,41.5658,41.5894,41.5265,41.5815,469160.0
2017-02-02 11:00:00,52.85,52.87,52.82,52.82,6517.0,41.5737,41.5894,41.5501,41.5501,6517.0
2017-02-02 11:30:00,52.81,52.82,52.71,52.71,68982.0,41.5422,41.5501,41.4635,41.4635,68982.0
2017-02-02 12:00:00,52.71,52.75,52.71,52.73,28602.0,41.4635,41.495,41.4635,41.4793,28602.0
2017-02-02 12:30:00,52.74,52.78,52.74,52.77,9000.0,41.4871,41.5186,41.4871,41.5107,9000.0
2017-02-02 13:00:00,52.79,52.8,52.76,52.78,3951.0,41.5265,41.5343,41.5029,41.5186,3951.0
2017-02-02 13:30:00,52.77,52.83,52.77,52.79,18294.0,41.5107,41.5579,41.5107,41.5265,18294.0
2017-02-02 14:00:00,52.78,52.78,52.69,52.71,85127.0,41.5186,41.5186,41.4478,41.4635,85127.0
2017-02-02 14:30:00,52.69,52.73,52.69,52.73,9622.0,41.4478,41.4793,41.4478,41.4793,9622.0
2017-02-02 15:00:00,52.73,52.79,52.72,52.79,39725.0,41.4793,41.5265,41.4714,41.5265,39725.0
2017-02-02 15:30:00,52.79,52.83,52.76,52.81,67933.0,41.5265,41.5579,41.5029,41.5422,67933.0
2017-02-03 09:30:00,52.96,52.96,52.87,52.89,16212.0,41.6602,41.6602,41.5894,41.6051,16212.0
2017-02-03 10:00:00,53.0,53.07,52.95,53.06,13077.0,41.6917,41.7467,41.6523,41.7389,13077.0
2017-02-03 10:30:00,53.09,53.13,53.07,53.09,44908.0,41.7625,41.7939,41.7467,41.7625,44908.0
2017-02-03 11:00:00,53.09,53.12,53.04,53.06,41374.0,41.7625,41.7861,41.7231,41.7389,41374.0
2017-02-03 11:30:00,53.06,53.08,53.03,53.07,7379.0,41.7389,41.7546,41.7153,41.7467,7379.0
2017-02-03 12:00:00,53.06,53.12,53.06,53.07,22476.0,41.7389,41.7861,41.7389,41.7467,22476.0
2017-02-03 12:30:00,53.07,53.11,53.07,53.11,107656.0,41.7467,41.7782,41.7467,41.7782,107656.0
2017-02-03 13:00:00,53.08,53.11,53.07,53.1,13790.0,41.7546,41.7782,41.7467,41.7703,13790.0
2017-02-03 13:30:00,53.08,53.1,53.01,53.03,6589.0,41.7546,41.7703,41.6995,41.7153,6589.0
2017-02-03 14:00:00,53.01,53.02,52.97,53.01,3604.0,41.6995,41.7074,41.6681,41.6995,3604.0
2017-02-03 14:30:00,52.99,53.03,52.99,53.02,157767.0,41.6838,41.7153,41.6838,41.7074,157767.0
2017-02-03 15:00:00,53.01,53.04,53.0,53.0,62915.0,41.6995,41.7231,41.6917,41.6917,62915.0
2017-02-03 15:30:00,53.03,53.06,53.0,53.05,81128.0,41.7153,41.7389,41.6917,41.731,81128.0
2017-02-06 09:30:00,52.71,52.72,52.67,52.71,35201.0,41.4635,41.4714,41.4321,41.4635,35201.0
2017-02-06 10:00:00,52.71,52.71,52.65,52.67,88239.0,41.4635,41.4635,41.4163,41.4321,88239.0
2017-02-06 10:30:00,52.68,52.68,52.62,52.65,9892.0,41.4399,41.4399,41.3928,41.4163,9892.0
2017-02-06 11:00:00,52.66,52.73,52.66,52.67,11995.0,41.4242,41.4793,41.4242,41.4321,11995.0
2017-02-06 11:30:00,52.7,52.7,52.64,52.64,3633.0,41.4557,41.4557,41.4085,41.4085,3633.0
2017-02-06 12:00:00,52.65,52.66,52.64,52.65,8534.0,41.4163,41.4242,41.4085,41.4163,8534.0
2017-02-06 12:30:00,52.65,52.67,52.63,52.63,6055.0,41.4163,41.4321,41.4006,41.4006,6055.0
2017-02-06 13:00:00,52.63,52.63,52.59,52.6,20892.0,41.4006,41.4006,41.3692,41.377,20892.0
2017-02-06 13:30:00,52.59,52.67,52.59,52.67,28875.0,41.3692,41.4321,41.3692,41.4321,28875.0
2017-02-06 14:00:00,52.65,52.71,52.65,52.7,218085.0,41.4163,41.4635,41.4163,41.4557,218085.0
2017-02-06 14:30:00,52.71,52.71,52.68,52.7,30865.0,41.4635,41.4635,41.4399,41.4557,30865.0
2017-02-06 15:00:00,52.69,52.72,52.68,52.71,24888.0,41.4478,41.4714,41.4399,41.4635,24888.0
2017-02-06 15:30:00,52.72,52.75,52.71,52.73,36337.0,41.4714,41.495,41.4635,41.4793,36337.0
2017-02-07 09:30:00,52.68,52.68,52.61,52.62,15675.0,41.4399,41.4399,41.3849,41.3928,15675.0
2017-02-07 10:00:00,52.61,52.67,52.6,52.64,465727.0,41.3849,41.4321,41.377,41.4085,465727.0
2017-02-07 10:30:00,52.65,52.68,52.62,52.66,13561.0,41.4163,41.4399,41.3928,41.4242,13561.0
2017-02-07 11:00:00,52.66,52.68,52.6,52.6,3675.0,41.4242,41.4399,41.377,41.377,3675.0
2017-02-07 11:30:00,52.64,52.68,52.61,52.67,8535.0,41.4085,41.4399,41.3849,41.4321,8535.0
2017-02-07 12:00:00,52.68,52.68,52.65,52.65,9951.0,41.4399,41.4399,41.4163,41.4163,9951.0
2017-02-07 12:30:00,52.64,52.67,52.6,52.61,6065.0,41.4085,41.4321,41.377,41.3849,6065.0
2017-02-07 13:00:00,52.61,52.68,52.6,52.64,7959.0,41.3849,41.4399,41.377,41.4085,7959.0
2017-02-07 13:30:00,52.64,52.68,52.64,52.67,16600.0,41.4085,41.4399,41.4085,41.4321,16600.0
2017-02-07 14:00:00,52.66,52.67,52.63,52.65,5449.0,41.4242,41.4321,41.4006,41.4163,5449.0
2017-02-07 14:30:00,52.66,52.67,52.64,52.67,5239.0,41.4242,41.4321,41.4085,41.4321,5239.0
2017-02-07 15:00:00,52.68,52.7,52.65,52.65,16196.0,41.4399,41.4557,41.4163,41.4163,16196.0
2017-02-07 15:30:00,52.66,52.67,52.62,52.67,41630.0,41.4242,41.4321,41.3928,41.4321,41630.0
2017-02-08 09:30:00,52.71,52.71,52.61,52.63,20233.0,41.4635,41.4635,41.3849,41.4006,20233.0
2017-02-08 10:00:00,52.64,52.69,52.62,52.67,11620.0,41.4085,41.4478,41.3928,41.4321,11620.0
2017-02-08 10:30:00,52.65,52.76,52.64,52.76,525884.0,41.4163,41.5029,41.4085,41.5029,525884.0
2017-02-08 11:00:00,52.82,52.85,52.8,52.8,14950.0,41.5501,41.5737,41.5343,41.5343,14950.0
2017-02-08 11:30:00,52.82,52.83,52.78,52.79,18584.0,41.5501,41.5579,41.5186,41.5265,18584.0
2017-02-08 12:00:00,52.82,52.85,52.81,52.84,15037.0,41.5501,41.5737,41.5422,41.5658,15037.0
2017-02-08 12:30:00,52.83,52.84,52.81,52.83,21444.0,41.5579,41.5658,41.5422,41.5579,21444.0
2017-02-08 13:00:00,52.82,52.82,52.77,52.8,4624.0,41.5501,41.5501,41.5107,41.5343,4624.0
2017-02-08 13:30:00,52.8,52.83,52.77,52.83,12698.0,41.5343,41.5579,41.5107,41.5579,12698.0
2017-02-08 14:00:00,52.8,52.84,52.79,52.8,6805.0,41.5343,41.5658,41.5265,41.5343,6805.0
2017-02-08 14:30:00,52.82,52.85,52.81,52.84,22723.0,41.5501,41.5737,41.5422,41.5658,22723.0
2017-02-08 15:00:00,52.83,52.87,52.83,52.86,19399.0,41.5579,41.5894,41.5579,41.5815,19399.0
2017-02-08 15:30:00,52.86,52.88,52.81,52.81,44114.0,41.5815,41.5973,41.5422,41.5422,44114.0
2017-02-09 09:30:00,52.99,53.0,52.91,52.93,17592.0,41.6838,41.6917,41.6209,41.6366,17592.0
2017-02-09 10:00:00,52.93,52.96,52.88,52.95,56346.0,41.6366,41.6602,41.5973,41.6523,56346.0
2017-02-09 10:30:00,52.99,53.02,52.96,53.01,30919.0,41.6838,41.7074,41.6602,41.6995,30919.0
2017-02-09 11:00:00,52.98,53.09,52.95,53.04,39151.0,41.6759,41.7625,41.6523,41.7231,39151.0
2017-02-09 11:30:00,53.05,53.05,52.97,52.97,17236.0,41.731,41.731,41.6681,41.6681,17236.0
2017-02-09 12:00:00,52.98,53.04,52.97,53.0,19827.0,41.6759,41.7231,41.6681,41.6917,19827.0
2017-02-09 12:30:00,53.03,53.03,52.99,52.99,5479.0,41.7153,41.7153,41.6838,41.6838,5479.0
2017-02-09 13:00:00,53.0,53.03,52.97,53.02,14851.0,41.6917,41.7153,41.6681,41.7074,14851.0
2017-02-09 13:30:00,53.02,53.04,52.98,53.03,15582.0,41.7074,41.7231,41.6759,41.7153,15582.0
2017-02-09 14:00:00,53.01,53.05,53.01,53.04,8836.0,41.6995,41.731,41.6995,41.7231,8836.0
2017-02-09 14:30:00,53.03,53.07,53.02,53.03,37471.0,41.7153,41.7467,41.7074,41.7153,37471.0
2017-02-09 15:00:00,53.04,53.07,53.01,53.03,45337.0,41.7231,41.7467,41.6995,41.7153,45337.0
2017-02-09 15:30:00,53.01,53.05,53.01,53.02,70162.0,41.6995,41.731,41.6995,41.7074,70162.0
2017-02-10 09:30:00,53.08,53.13,53.04,53.08,19731.0,41.7546,41.7939,41.7231,41.7546,19731.0
2017-02-10 10:00:00,53.05,53.13,53.05,53.12,97406.0,41.731,41.7939,41.731,41.7861,97406.0
2017-02-10 10:30:00,53.12,53.15,53.1,53.15,36221.0,41.7861,41.8097,41.7703,41.8097,36221.0
2017-02-10 11:00:00,53.15,53.22,53.14,53.22,6666.0,41.8097,41.8647,41.8018,41.8647,6666.0
2017-02-10 11:30:00,53.2,53.29,53.2,53.28,189244.0,41.849,41.9198,41.849,41.9119,189244.0
2017-02-10 12:00:00,53.27,53.27,53.24,53.24,3080.0,41.9041,41.9041,41.8805,41.8805,3080.0
2017-02-10 12:30:00,53.26,53.28,53.24,53.24,6593.0,41.8962,41.9119,41.8805,41.8805,6593.0
2017-02-10 13:00:00,53.24,53.28,53.23,53.27,19600.0,41.8805,41.9119,41.8726,41.9041,19600.0
2017-02-10 13:30:00,53.27,53.3,53.26,53.27,165325.0,41.9041,41.9277,41.8962,41.9041,165325.0
2017-02-10 14:00:00,53.24,53.28,53.24,53.27,6739.0,41.8805,41.9119,41.8805,41.9041,6739.0
2017-02-10 14:30:00,53.26,53.26,53.22,53.24,7837.0,41.8962,41.8962,41.8647,41.8805,7837.0
2017-02-10 15:00:00,53.23,53.26,53.22,53.25,19493.0,41.8726,41.8962,41.8647,41.8883,19493.0
2017-02-10 15:30:00,53.25,53.27,53.24,53.27,22690.0,41.8883,41.9041,41.8805,41.9041,22690.0
2017-02-13 09:30:00,53.49,53.5,53.41,53.43,50588.0,42.0771,42.085,42.0142,42.0299,50588.0
2017-02-13 10:00:00,53.45,53.47,53.42,53.44,83450.0,42.0457,42.0614,42.0221,42.0378,83450.0
2017-02-13 10:30:00,53.44,53.46,53.41,53.43,38137.0,42.0378,42.0535,42.0142,42.0299,38137.0
2017-02-13 11:00:00,53.43,53.48,53.43,53.46,17139.0,42.0299,42.0693,42.0299,42.0535,17139.0
2017-02-13 11:30:00,53.45,53.45,53.38,53.42,137632.0,42.0457,42.0457,41.9906,42.0221,137632.0
2017-02-13 12:00:00,53.42,53.46,53.41,53.44,50373.0,42.0221,42.0535,42.0142,42.0378,50373.0
2017-02-13 12:30:00,53.44,53.48,53.43,53.47,14643.0,42.0378,42.0693,42.0299,42.0614,14643.0
2017-02-13 13:00:00,53.47,53.52,53.46,53.52,19740.0,42.0614,42.1007,42.0535,42.1007,19740.0
2017-02-13 13:30:00,53.52,53.54,53.51,53.53,28704.0,42.1007,42.1165,42.0929,42.1086,28704.0
2017-02-13 14:00:00,53.52,53.55,53.51,53.52,29259.0,42.1007,42.1243,42.0929,42.1007,29259.0
2017-02-13 14:30:00,53.52,53.54,53.49,53.5,19618.0,42.1007,42.1165,42.0771,42.085,19618.0
2017-02-13 15:00:00,53.5,53.51,53.49,53.5,13667.0,42.085,42.0929,42.0771,42.085,13667.0
2017-02-13 15:30:00,53.5,53.51,53.46,53.46,16009.0,42.085,42.0929,42.0535,42.0535,16009.0
2017-02-14 09:30:00,53.43,53.43,53.36,53.41,63924.0,42.0299,42.0299,41.9749,42.0142,63924.0
2017-02-14 10:00:00,53.4,53.4,53.23,53.28,8314.0,42.0063,42.0063,41.8726,41.9119,8314.0
2017-02-14 10:30:00,53.24,53.24,53.14,53.18,14682.0,41.8805,41.8805,41.8018,41.8333,14682.0
2017-02-14 11:00:00,53.16,53.26,53.14,53.23,52791.0,41.8175,41.8962,41.8018,41.8726,52791.0
2017-02-14 11:30:00,53.26,53.27,53.22,53.27,11916.0,41.8962,41.9041,41.8647,41.9041,11916.0
2017-02-14 12:00:00,53.26,53.27,53.22,53.24,3851.0,41.8962,41.9041,41.8647,41.8805,3851.0
2017-02-14 12:30:00,53.24,53.34,53.24,53.34,4616.0,41.8805,41.9591,41.8805,41.9591,4616.0
2017-02-14 13:00:00,53.34,53.38,53.32,53.38,5064.0,41.9591,41.9906,41.9434,41.9906,5064.0
2017-02-14 13:30:00,53.37,53.44,53.37,53.43,6554.0,41.9827,42.0378,41.9827,42.0299,6554.0
2017-02-14 14:00:00,53.41,53.45,53.41,53.44,6052.0,42.0142,42.0457,42.0142,42.0378,6052.0
2017-02-14 14:30:00,53.43,53.43,53.4,53.41,8933.0,42.0299,42.0299,42.0063,42.0142,8933.0
2017-02-14 15:00:00,53.41,53.43,53.39,53.43,17090.0,42.0142,42.0299,41.9985,42.0299,17090.0
2017-02-14 15:30:00,53.43,53.46,53.41,53.44,31911.0,42.0299,42.0535,42.0142,42.0378,31911.0
2017-02-15 09:30:00,53.33,53.4,53.28,53.37,38299.0,41.9513,42.0063,41.9119,41.9827,38299.0
2017-02-15 10:00:00,53.4,53.49,53.39,53.47,25520.0,42.0063,42.0771,41.9985,42.0614,25520.0
2017-02-15 10:30:00,53.45,53.51,53.45,53.51,9358.0,42.0457,42.0929,42.0457,42.0929,9358.0
2017-02-15 11:00:00,53.51,53.6,53.51,53.6,43187.0,42.0929,42.1637,42.0929,42.1637,43187.0
2017-02-15 11:30:00,53.6,53.61,53.54,53.55,38260.0,42.1637,42.1715,42.1165,42.1243,38260.0
2017-02-15 12:00:00,53.56,53.59,53.54,53.59,16024.0,42.1322,42.1558,42.1165,42.1558,16024.0
2017-02-15 12:30:00,53.58,53.59,53.57,53.58,10350.0,42.1479,42.1558,42.1401,42.1479,10350.0
2017-02-15 13:00:00,53.58,53.59,53.54,53.57,15706.0,42.1479,42.1558,42.1165,42.1401,15706.0
2017-02-15 13:30:00,53.59,53.6,53.56,53.6,16137.0,42.1558,42.1637,42.1322,42.1637,16137.0
2017-02-15 14:00:00,53.62,53.62,53.6,53.62,7449.0,42.1794,42.1794,42.1637,42.1794,7449.0
2017-02-15 14:30:00,53.62,53.66,53.6,53.65,40443.0,42.1794,42.2109,42.1637,42.203,40443.0
2017-02-15 15:00:00,53.65,53.71,53.64,53.7,20828.0,42.203,42.2502,42.1951,42.2423,20828.0
2017-02-15 15:30:00,53.7,53.72,53.68,53.69,38901.0,42.2423,42.258,42.2266,42.2345,38901.0
2017-02-16 09:30:00,53.66,53.77,53.66,53.69,17880.0,42.2109,42.2974,42.2109,42.2345,17880.0
2017-02-16 10:00:00,53.74,53.75,53.69,53.74,203893.0,42.2738,42.2816,42.2345,42.2738,203893.0
2017-02-16 10:30:00,53.73,53.77,53.68,53.69,11696.0,42.2659,42.2974,42.2266,42.2345,11696.0
2017-02-16 11:00:00,53.71,53.74,53.64,53.65,16670.0,42.2502,42.2738,42.1951,42.203,16670.0
2017-02-16 11:30:00,53.67,53.7,53.64,53.68,6715.0,42.2187,42.2423,42.1951,42.2266,6715.0
2017-02-16 12:00:00,53.68,53.69,53.67,53.67,3245.0,42.2266,42.2345,42.2187,42.2187,3245.0
2017-02-16 12:30:00,53.68,53.73,53.67,53.7,7935.0,42.2266,42.2659,42.2187,42.2423,7935.0
2017-02-16 13:00:00,53.7,53.71,53.66,53.71,1909.0,42.2423,42.2502,42.2109,42.2502,1909.0
2017-02-16 13:30:00,53.71,53.72,53.67,53.71,8020.0,42.2502,42.258,42.2187,42.2502,8020.0
2017-02-16 14:00:00,53.7,53.73,53.68,53.69,10285.0,42.2423,42.2659,42.2266,42.2345,10285.0
2017-02-16 14:30:00,53.7,53.73,53.67,53.73,38728.0,42.2423,42.2659,42.2187,42.2659,38728.0
2017-02-16 15:00:00,53.73,53.76,53.69,53.72,17892.0,42.2659,42.2895,42.2345,42.258,17892.0
2017-02-16 15:30:00,53.73,53.76,53.71,53.76,22557.0,42.2659,42.2895,42.2502,42.2895,22557.0
2017-02-17 09:30:00,53.44,53.5,53.41,53.48,103019.0,42.0378,42.085,42.0142,42.0693,103019.0
2017-02-17 10:00:00,53.48,53.5,53.43,53.44,95587.0,42.0693,42.085,42.0299,42.0378,95587.0
2017-02-17 10:30:00,53.44,53.49,53.43,53.46,117395.0,42.0378,42.0771,42.0299,42.0535,117395.0
2017-02-17 11:00:00,53.46,53.48,53.43,53.45,100265.0,42.0535,42.0693,42.0299,42.0457,100265.0
2017-02-17 11:30:00,53.44,53.51,53.44,53.48,118543.0,42.0378,42.0929,42.0378,42.0693,118543.0
2017-02-17 12:00:00,53.48,53.53,53.46,53.52,77722.0,42.0693,42.1086,42.0535,42.1007,77722.0
2017-02-17 12:30:00,53.52,53.55,53.5,53.55,113136.0,42.1007,42.1243,42.085,42.1243,113136.0
2017-02-17 13:00:00,53.55,53.55,53.51,53.53,84390.0,42.1243,42.1243,42.0929,42.1086,84390.0
2017-02-17 13:30:00,53.53,53.55,53.51,53.54,81801.0,42.1086,42.1243,42.0929,42.1165,81801.0
2017-02-17 14:00:00,53.54,53.57,53.52,53.57,94277.0,42.1165,42.1401,42.1007,42.1401,94277.0
2017-02-17 14:30:00,53.57,53.6,53.55,53.55,92651.0,42.1401,42.1637,42.1243,42.1243,92651.0
2017-02-17 15:00:00,53.56,53.58,53.55,53.57,163368.0,42.1322,42.1479,42.1243,42.1401,163368.0
2017-02-17 15:30:00,53.57,53.61,53.56,53.61,142483.0,42.1401,42.1715,42.1322,42.1715,142483.0
2017-02-21 09:30:00,53.65,53.76,53.65,53.73,60115.0,42.203,42.2895,42.203,42.2659,60115.0
2017-02-21 10:00:00,53.73,53.77,53.72,53.75,45881.0,42.2659,42.2974,42.258,42.2816,45881.0
2017-02-21 10:30:00,53.73,53.8,53.72,53.8,12883.0,42.2659,42.321,42.258,42.321,12883.0
2017-02-21 11:00:00,53.77,53.79,53.72,53.72,5509.0,42.2974,42.3131,42.258,42.258,5509.0
2017-02-21 11:30:00,53.74,53.78,53.72,53.77,10745.0,42.2738,42.3052,42.258,42.2974,10745.0
2017-02-21 12:00:00,53.77,53.81,53.76,53.78,17444.0,42.2974,42.3288,42.2895,42.3052,17444.0
2017-02-21 12:30:00,53.78,53.79,53.76,53.78,17434.0,42.3052,42.3131,42.2895,42.3052,17434.0
2017-02-21 13:00:00,53.76,53.77,53.73,53.77,42430.0,42.2895,42.2974,42.2659,42.2974,42430.0
2017-02-21 13:30:00,53.76,53.76,53.73,53.76,14788.0,42.2895,42.2895,42.2659,42.2895,14788.0
2017-02-21 14:00:00,53.75,53.81,53.73,53.77,14093.0,42.2816,42.3288,42.2659,42.2974,14093.0
2017-02-21 14:30:00,53.79,53.84,53.78,53.81,11594.0,42.3131,42.3524,42.3052,42.3288,11594.0
2017-02-21 15:00:00,53.8,53.85,53.8,53.82,16962.0,42.321,42.3603,42.321,42.3367,16962.0
2017-02-21 15:30:00,53.82,53.87,53.81,53.85,29718.0,42.3367,42.376,42.3288,42.3603,29718.0
2017-02-22 09:30:00,53.68,53.71,53.64,53.66,21383.0,42.2266,42.2502,42.1951,42.2109,21383.0
2017-02-22 10:00:00,53.66,53.7,53.65,53.66,351812.0,42.2109,42.2423,42.203,42.2109,351812.0
2017-02-22 10:30:00,53.69,53.83,53.67,53.77,73034.0,42.2345,42.3446,42.2187,42.2974,73034.0
2017-02-22 11:00:00,53.78,53.78,53.71,53.74,8225.0,42.3052,42.3052,42.2502,42.2738,8225.0
2017-02-22 11:30:00,53.75,53.79,53.73,53.76,7691.0,42.2816,42.3131,42.2659,42.2895,7691.0
2017-02-22 12:00:00,53.76,53.77,53.74,53.77,11058.0,42.2895,42.2974,42.2738,42.2974,11058.0
2017-02-22 12:30:00,53.76,53.77,53.74,53.74,5286.0,42.2895,42.2974,42.2738,42.2738,5286.0
2017-02-22 13:00:00,53.76,53.78,53.73,53.74,12031.0,42.2895,42.3052,42.2659,42.2738,12031.0
2017-02-22 13:30:00,53.74,53.76,53.73,53.76,3073.0,42.2738,42.2895,42.2659,42.2895,3073.0
2017-02-22 14:00:00,53.74,53.87,53.72,53.86,8862.0,42.2738,42.376,42.258,42.3682,8862.0
2017-02-22 14:30:00,53.87,53.87,53.82,53.87,13758.0,42.376,42.376,42.3367,42.376,13758.0
2017-02-22 15:00:00,53.86,53.88,53.82,53.85,163338.0,42.3682,42.3839,42.3367,42.3603,163338.0
2017-02-22 15:30:00,53.87,53.89,53.84,53.86,49861.0,42.376,42.3918,42.3524,42.3682,49861.0
2017-02-23 09:30:00,54.11,54.12,54.05,54.06,69868.0,42.5648,42.5727,42.5176,42.5255,69868.0
2017-02-23 10:00:00,54.07,54.07,53.96,53.96,19830.0,42.5334,42.5334,42.4468,42.4468,19830.0
2017-02-23 10:30:00,53.96,54.01,53.96,53.96,17036.0,42.4468,42.4862,42.4468,42.4468,17036.0
2017-02-23 11:00:00,53.98,53.98,53.85,53.88,6807.0,42.4626,42.4626,42.3603,42.3839,6807.0
2017-02-23 11:30:00,53.89,53.97,53.89,53.94,60526.0,42.3918,42.4547,42.3918,42.4311,60526.0
2017-02-23 12:00:00,53.93,53.99,53.92,53.99,4390.0,42.4232,42.4704,42.4154,42.4704,4390.0
2017-02-23 12:30:00,53.99,54.02,53.93,53.93,9087.0,42.4704,42.494,42.4232,42.4232,9087.0
2017-02-23 13:00:00,53.93,53.96,53.93,53.93,19202.0,42.4232,42.4468,42.4232,42.4232,19202.0
2017-02-23 13:30:00,53.93,53.95,53.91,53.93,23576.0,42.4232,42.439,42.4075,42.4232,23576.0
2017-02-23 14:00:00,53.94,53.96,53.92,53.96,17762.0,42.4311,42.4468,42.4154,42.4468,17762.0
2017-02-23 14:30:00,53.96,53.98,53.95,53.97,14130.0,42.4468,42.4626,42.439,42.4547,14130.0
2017-02-23 15:00:00,53.99,53.99,53.95,53.97,20234.0,42.4704,42.4704,42.439,42.4547,20234.0
2017-02-23 15:30:00,53.96,53.96,53.9,53.91,42952.0,42.4468,42.4468,42.3996,42.4075,42952.0
2017-02-24 09:30:00,53.43,53.45,53.36,53.45,35546.0,42.0299,42.0457,41.9749,42.0457,35546.0
2017-02-24 10:00:00,53.5,53.5,53.4,53.43,120179.0,42.085,42.085,42.0063,42.0299,120179.0
2017-02-24 10:30:00,53.45,53.48,53.43,53.43,4658.0,42.0457,42.0693,42.0299,42.0299,4658.0
2017-02-24 11:00:00,53.44,53.51,53.44,53.5,19939.0,42.0378,42.0929,42.0378,42.085,19939.0
2017-02-24 11:30:00,53.49,53.49,53.43,53.44,23487.0,42.0771,42.0771,42.0299,42.0378,23487.0
2017-02-24 12:00:00,53.5,53.54,53.48,53.54,4833.0,42.085,42.1165,42.0693,42.1165,4833.0
2017-02-24 12:30:00,53.54,53.54,53.46,53.47,3114.0,42.1165,42.1165,42.0535,42.0614,3114.0
2017-02-24 13:00:00,53.47,53.47,53.42,53.43,6684.0,42.0614,42.0614,42.0221,42.0299,6684.0
2017-02-24 13:30:00,53.43,53.43,53.41,53.42,5998.0,42.0299,42.0299,42.0142,42.0221,5998.0
2017-02-24 14:00:00,53.43,53.43,53.4,53.41,10339.0,42.0299,42.0299,42.0063,42.0142,10339.0
2017-02-24 14:30:00,53.42,53.42,53.37,53.4,15050.0,42.0221,42.0221,41.9827,42.0063,15050.0
2017-02-24 15:00:00,53.4,53.43,53.38,53.41,20990.0,42.0063,42.0299,41.9906,42.0142,20990.0
2017-02-24 15:30:00,53.41,53.5,53.4,53.47,34726.0,42.0142,42.085,42.0063,42.0614,34726.0
2017-02-27 09:30:00,53.4,53.4,53.31,53.4,26878.0,42.0063,42.0063,41.9355,42.0063,26878.0
2017-02-27 10:00:00,53.41,53.46,53.36,53.46,299301.0,42.0142,42.0535,41.9749,42.0535,299301.0
2017-02-27 10:30:00,53.45,53.47,53.43,53.46,31632.0,42.0457,42.0614,42.0299,42.0535,31632.0
2017-02-27 11:00:00,53.47,53.5,53.45,53.5,19295.0,42.0614,42.085,42.0457,42.085,19295.0
2017-02-27 11:30:00,53.5,53.5,53.45,53.47,2759.0,42.085,42.085,42.0457,42.0614,2759.0
2017-02-27 12:00:00,53.46,53.49,53.44,53.48,4896.0,42.0535,42.0771,42.0378,42.0693,4896.0
2017-02-27 12:30:00,53.47,53.48,53.43,53.44,6703.0,42.0614,42.0693,42.0299,42.0378,6703.0
2017-02-27 13:00:00,53.43,53.45,53.4,53.43,50671.0,42.0299,42.0457,42.0063,42.0299,50671.0
2017-02-27 13:30:00,53.42,53.43,53.4,53.4,15354.0,42.0221,42.0299,42.0063,42.0063,15354.0
2017-02-27 14:00:00,53.41,53.42,53.37,53.4,7502.0,42.0142,42.0221,41.9827,42.0063,7502.0
2017-02-27 14:30:00,53.39,53.41,53.38,53.41,3345.0,41.9985,42.0142,41.9906,42.0142,3345.0
2017-02-27 15:00:00,53.41,53.43,53.38,53.41,33352.0,42.0142,42.0299,41.9906,42.0142,33352.0
2017-02-27 15:30:00,53.41,53.44,53.41,53.43,57866.0,42.0142,42.0378,42.0142,42.0299,57866.0
2017-02-28 09:30:00,53.39,53.39,53.34,53.36,19290.0,41.9985,41.9985,41.9591,41.9749,19290.0
2017-02-28 10:00:00,53.34,53.45,53.34,53.43,269539.0,41.9591,42.0457,41.9591,42.0299,269539.0
2017-02-28 10:30:00,53.45,53.45,53.4,53.44,28597.0,42.0457,42.0457,42.0063,42.0378,28597.0
2017-02-28 11:00:00,53.42,53.45,53.39,53.43,5962.0,42.0221,42.0457,41.9985,42.0299,5962.0
2017-02-28 11:30:00,53.41,53.41,53.36,53.39,15954.0,42.0142,42.0142,41.9749,41.9985,15954.0
2017-02-28 12:00:00,53.39,53.39,53.28,53.28,15815.0,41.9985,41.9985,41.9119,41.9119,15815.0
2017-02-28 12:30:00,53.3,53.33,53.29,53.3,1912.0,41.9277,41.9513,41.9198,41.9277,1912.0
2017-02-28 13:00:00,53.33,53.33,53.3,53.31,11645.0,41.9513,41.9513,41.9277,41.9355,11645.0
2017-02-28 13:30:00,53.31,53.33,53.3,53.31,16836.0,41.9355,41.9513,41.9277,41.9355,16836.0
2017-02-28 14:00:00,53.32,53.33,53.28,53.31,42329.0,41.9434,41.9513,41.9119,41.9355,42329.0
2017-02-28 14:30:00,53.29,53.31,53.26,53.29,10665.0,41.9198,41.9355,41.8962,41.9198,10665.0
2017-02-28 15:00:00,53.26,53.32,53.25,53.26,25842.0,41.8962,41.9434,41.8883,41.8962,25842.0
2017-02-28 15:30:00,53.27,53.28,53.19,53.24,67450.0,41.9041,41.9119,41.8411,41.8805,67450.0
2017-03-01 09:30:00,53.58,53.66,53.58,53.65,34486.0,42.1479,42.2109,42.1479,42.203,34486.0
2017-03-01 10:00:00,53.69,53.7,53.64,53.68,9064.0,42.2345,42.2423,42.1951,42.2266,9064.0
2017-03-01 10:30:00,53.69,53.73,53.65,53.72,77735.0,42.2345,42.2659,42.203,42.258,77735.0
2017-03-01 11:00:00,53.73,53.8,53.73,53.79,12345.0,42.2659,42.321,42.2659,42.3131,12345.0
2017-03-01 11:30:00,53.78,53.85,53.77,53.83,12321.0,42.3052,42.3603,42.2974,42.3446,12321.0
2017-03-01 12:00:00,53.83,53.9,53.82,53.89,7184.0,42.3446,42.3996,42.3367,42.3918,7184.0
2017-03-01 12:30:00,53.88,53.89,53.85,53.87,9020.0,42.3839,42.3918,42.3603,42.376,9020.0
2017-03-01 13:00:00,53.88,53.89,53.85,53.86,5186.0,42.3839,42.3918,42.3603,42.3682,5186.0
2017-03-01 13:30:00,53.87,53.91,53.86,53.9,14537.0,42.376,42.4075,42.3682,42.3996,14537.0
2017-03-01 14:00:00,53.9,53.93,53.87,53.91,22054.0,42.3996,42.4232,42.376,42.4075,22054.0
2017-03-01 14:30:00,53.88,53.9,53.87,53.89,5759.0,42.3839,42.3996,42.376,42.3918,5759.0
2017-03-01 15:00:00,53.9,53.9,53.86,53.88,21776.0,42.3996,42.3996,42.3682,42.3839,21776.0
2017-03-01 15:30:00,53.88,53.9,53.81,53.81,55525.0,42.3839,42.3996,42.3288,42.3288,55525.0
2017-03-02 09:30:00,53.56,53.57,53.5,53.51,20738.0,42.1322,42.1401,42.085,42.0929,20738.0
2017-03-02 10:00:00,53.54,53.54,53.51,53.53,503049.0,42.1165,42.1165,42.0929,42.1086,503049.0
2017-03-02 10:30:00,53.5,53.55,53.5,53.52,7964.0,42.085,42.1243,42.085,42.1007,7964.0
2017-03-02 11:00:00,53.52,53.52,53.46,53.48,71657.0,42.1007,42.1007,42.0535,42.0693,71657.0
2017-03-02 11:30:00,53.48,53.49,53.41,53.47,23257.0,42.0693,42.0771,42.0142,42.0614,23257.0
2017-03-02 12:00:00,53.47,53.47,53.39,53.4,15569.0,42.0614,42.0614,41.9985,42.0063,15569.0
2017-03-02 12:30:00,53.41,53.43,53.4,53.43,7797.0,42.0142,42.0299,42.0063,42.0299,7797.0
2017-03-02 13:00:00,53.42,53.42,53.4,53.41,2654.0,42.0221,42.0221,42.0063,42.0142,2654.0
2017-03-02 13:30:00,53.41,53.41,53.39,53.41,12253.0,42.0142,42.0142,41.9985,42.0142,12253.0
2017-03-02 14:00:00,53.41,53.41,53.36,53.37,4320.0,42.0142,42.0142,41.9749,41.9827,4320.0
2017-03-02 14:30:00,53.4,53.42,53.39,53.4,7490.0,42.0063,42.0221,41.9985,42.0063,7490.0
2017-03-02 15:00:00,53.41,53.41,53.35,53.36,22860.0,42.0142,42.0142,41.967,41.9749,22860.0
2017-03-02 15:30:00,53.36,53.37,53.32,53.34,48920.0,41.9749,41.9827,41.9434,41.9591,48920.0
2017-03-03 09:30:00,53.48,53.5,53.42,53.43,32874.0,42.0693,42.085,42.0221,42.0299,32874.0
2017-03-03 10:00:00,53.41,53.44,53.37,53.37,441168.0,42.0142,42.0378,41.9827,41.9827,441168.0
2017-03-03 10:30:00,53.37,53.49,53.36,53.48,3575.0,41.9827,42.0771,41.9749,42.0693,3575.0
2017-03-03 11:00:00,53.45,53.46,53.41,53.43,6402.0,42.0457,42.0535,42.0142,42.0299,6402.0
2017-03-03 11:30:00,53.41,53.46,53.4,53.44,10810.0,42.0142,42.0535,42.0063,42.0378,10810.0
2017-03-03 12:00:00,53.47,53.47,53.44,53.45,402.0,42.0614,42.0614,42.0378,42.0457,402.0
2017-03-03 12:30:00,53.45,53.53,53.45,53.53,6214.0,42.0457,42.1086,42.0457,42.1086,6214.0
2017-03-03 13:00:00,53.52,53.61,53.43,53.51,10138.0,42.1007,42.1715,42.0299,42.0929,10138.0
2017-03-03 13:30:00,53.49,53.59,53.49,53.58,9875.0,42.0771,42.1558,42.0771,42.1479,9875.0
2017-03-03 14:00:00,53.6,53.67,53.59,53.64,15149.0,42.1637,42.2187,42.1558,42.1951,15149.0
2017-03-03 14:30:00,53.64,53.66,53.63,53.63,9361.0,42.1951,42.2109,42.1873,42.1873,9361.0
2017-03-03 15:00:00,53.64,53.67,53.61,53.65,37171.0,42.1951,42.2187,42.1715,42.203,37171.0
2017-03-03 15:30:00,53.65,53.7,53.64,53.65,37152.0,42.203,42.2423,42.1951,42.203,37152.0
2017-03-06 09:30:00,53.56,53.56,53.44,53.49,37297.0,42.1322,42.1322,42.0378,42.0771,37297.0
2017-03-06 10:00:00,53.48,53.51,53.43,53.44,79440.0,42.0693,42.0929,42.0299,42.0378,79440.0
2017-03-06 10:30:00,53.44,53.45,53.4,53.43,22810.0,42.0378,42.0457,42.0063,42.0299,22810.0
2017-03-06 11:00:00,53.42,53.47,53.4,53.44,8664.0,42.0221,42.0614,42.0063,42.0378,8664.0
2017-03-06 11:30:00,53.44,53.44,53.39,53.42,46494.0,42.0378,42.0378,41.9985,42.0221,46494.0
2017-03-06 12:00:00,53.41,53.44,53.4,53.43,38278.0,42.0142,42.0378,42.0063,42.0299,38278.0
2017-03-06 12:30:00,53.44,53.44,53.4,53.4,6024.0,42.0378,42.0378,42.0063,42.0063,6024.0
2017-03-06 13:00:00,53.41,53.49,53.41,53.49,19334.0,42.0142,42.0771,42.0142,42.0771,19334.0
2017-03-06 13:30:00,53.5,53.5,53.45,53.46,1200.0,42.085,42.085,42.0457,42.0535,1200.0
2017-03-06 14:00:00,53.49,53.5,53.47,53.5,6501.0,42.0771,42.085,42.0614,42.085,6501.0
2017-03-06 14:30:00,53.49,53.5,53.47,53.47,9504.0,42.0771,42.085,42.0614,42.0614,9504.0
2017-03-06 15:00:00,53.5,53.52,53.48,53.5,28970.0,42.085,42.1007,42.0693,42.085,28970.0
2017-03-06 15:30:00,53.5,53.54,53.48,53.49,29379.0,42.085,42.1165,42.0693,42.0771,29379.0
2017-03-07 09:30:00,53.46,53.46,53.33,53.36,25768.0,42.0535,42.0535,41.9513,41.9749,25768.0
2017-03-07 10:00:00,53.38,53.43,53.35,53.43,129008.0,41.9906,42.0299,41.967,42.0299,129008.0
2017-03-07 10:30:00,53.42,53.46,53.42,53.43,7771.0,42.0221,42.0535,42.0221,42.0299,7771.0
2017-03-07 11:00:00,53.44,53.44,53.41,53.42,4824.0,42.0378,42.0378,42.0142,42.0221,4824.0
2017-03-07 11:30:00,53.41,53.48,53.39,53.48,13808.0,42.0142,42.0693,41.9985,42.0693,13808.0
2017-03-07 12:00:00,53.47,53.5,53.46,53.49,7097.0,42.0614,42.085,42.0535,42.0771,7097.0
2017-03-07 12:30:00,53.5,53.52,53.48,53.51,24790.0,42.085,42.1007,42.0693,42.0929,24790.0
2017-03-07 13:00:00,53.5,53.52,53.46,53.47,4310.0,42.085,42.1007,42.0535,42.0614,4310.0
2017-03-07 13:30:00,53.47,53.48,53.43,53.44,16942.0,42.0614,42.0693,42.0299,42.0378,16942.0
2017-03-07 14:00:00,53.43,53.46,53.42,53.43,10255.0,42.0299,42.0535,42.0221,42.0299,10255.0
2017-03-07 14:30:00,53.44,53.46,53.43,53.46,14773.0,42.0378,42.0535,42.0299,42.0535,14773.0
2017-03-07 15:00:00,53.45,53.46,53.43,53.45,14361.0,42.0457,42.0535,42.0299,42.0457,14361.0
2017-03-07 15:30:00,53.44,53.44,53.38,53.41,44616.0,42.0378,42.0378,41.9906,42.0142,44616.0
2017-03-08 09:30:00,53.37,53.39,53.32,53.36,18987.0,41.9827,41.9985,41.9434,41.9749,18987.0
2017-03-08 10:00:00,53.36,53.36,53.31,53.35,34173.0,41.9749,41.9749,41.9355,41.967,34173.0
2017-03-08 10:30:00,53.33,53.37,53.32,53.34,3889.0,41.9513,41.9827,41.9434,41.9591,3889.0
2017-03-08 11:00:00,53.35,53.35,53.29,53.29,2066.0,41.967,41.967,41.9198,41.9198,2066.0
2017-03-08 11:30:00,53.28,53.28,53.22,53.24,28535.0,41.9119,41.9119,41.8647,41.8805,28535.0
2017-03-08 12:00:00,53.22,53.23,53.19,53.21,3287.0,41.8647,41.8726,41.8411,41.8569,3287.0
2017-03-08 12:30:00,53.21,53.23,53.19,53.2,5527.0,41.8569,41.8726,41.8411,41.849,5527.0
2017-03-08 13:00:00,53.21,53.27,53.2,53.27,4333.0,41.8569,41.9041,41.849,41.9041,4333.0
2017-03-08 13:30:00,53.27,53.29,53.26,53.27,8796.0,41.9041,41.9198,41.8962,41.9041,8796.0
2017-03-08 14:00:00,53.26,53.27,53.15,53.16,36819.0,41.8962,41.9041,41.8097,41.8175,36819.0
2017-03-08 14:30:00,53.15,53.22,53.15,53.21,7705.0,41.8097,41.8647,41.8097,41.8569,7705.0
2017-03-08 15:00:00,53.21,53.23,53.18,53.19,27138.0,41.8569,41.8726,41.8333,41.8411,27138.0
2017-03-08 15:30:00,53.18,53.18,53.1,53.1,42718.0,41.8333,41.8333,41.7703,41.7703,42718.0
2017-03-09 09:30:00,53.17,53.22,53.1,53.18,83879.0,41.8254,41.8647,41.7703,41.8333,83879.0
2017-03-09 10:00:00,53.19,53.23,53.14,53.14,10712.0,41.8411,41.8726,41.8018,41.8018,10712.0
2017-03-09 10:30:00,53.1,53.11,53.06,53.11,16849.0,41.7703,41.7782,41.7389,41.7782,16849.0
2017-03-09 11:00:00,53.11,53.12,53.07,53.1,8635.0,41.7782,41.7861,41.7467,41.7703,8635.0
2017-03-09 11:30:00,53.1,53.19,53.1,53.16,8990.0,41.7703,41.8411,41.7703,41.8175,8990.0
2017-03-09 12:00:00,53.16,53.16,53.12,53.14,2233.0,41.8175,41.8175,41.7861,41.8018,2233.0
2017-03-09 12:30:00,53.12,53.15,53.12,53.14,5256.0,41.7861,41.8097,41.7861,41.8018,5256.0
2017-03-09 13:00:00,53.14,53.17,53.14,53.15,10587.0,41.8018,41.8254,41.8018,41.8097,10587.0
2017-03-09 13:30:00,53.14,53.14,53.1,53.11,20356.0,41.8018,41.8018,41.7703,41.7782,20356.0
2017-03-09 14:00:00,53.12,53.12,53.0,53.03,39910.0,41.7861,41.7861,41.6917,41.7153,39910.0
2017-03-09 14:30:00,53.03,53.04,53.0,53.02,11653.0,41.7153,41.7231,41.6917,41.7074,11653.0
2017-03-09 15:00:00,53.07,53.12,53.05,53.12,8230.0,41.7467,41.7861,41.731,41.7861,8230.0
2017-03-09 15:30:00,53.13,53.18,53.12,53.17,33857.0,41.7939,41.8333,41.7861,41.8254,33857.0
2017-03-10 09:30:00,53.56,53.58,53.43,53.57,18059.0,42.1322,42.1479,42.0299,42.1401,18059.0
2017-03-10 10:00:00,53.59,53.59,53.5,53.55,64557.0,42.1558,42.1558,42.085,42.1243,64557.0
2017-03-10 10:30:00,53.51,53.56,53.49,53.52,8098.0,42.0929,42.1322,42.0771,42.1007,8098.0
2017-03-10 11:00:00,53.52,53.52,53.44,53.51,8922.0,42.1007,42.1007,42.0378,42.0929,8922.0
2017-03-10 11:30:00,53.51,53.52,53.48,53.5,19982.0,42.0929,42.1007,42.0693,42.085,19982.0
2017-03-10 12:00:00,53.49,53.53,53.47,53.52,44924.0,42.0771,42.1086,42.0614,42.1007,44924.0
2017-03-10 12:30:00,53.53,53.53,53.44,53.44,65378.0,42.1086,42.1086,42.0378,42.0378,65378.0
2017-03-10 13:00:00,53.47,53.48,53.41,53.47,58245.0,42.0614,42.0693,42.0142,42.0614,58245.0
2017-03-10 13:30:00,53.48,53.51,53.45,53.5,18545.0,42.0693,42.0929,42.0457,42.085,18545.0
2017-03-10 14:00:00,53.5,53.55,53.48,53.54,5825.0,42.085,42.1243,42.0693,42.1165,5825.0
2017-03-10 14:30:00,53.54,53.58,53.54,53.57,9023.0,42.1165,42.1479,42.1165,42.1401,9023.0
2017-03-10 15:00:00,53.59,53.65,53.58,53.64,31358.0,42.1558,42.203,42.1479,42.1951,31358.0
2017-03-10 15:30:00,53.65,53.65,53.6,53.62,37121.0,42.203,42.203,42.1637,42.1794,37121.0
2017-03-13 09:30:00,53.88,53.89,53.85,53.89,16237.0,42.3839,42.3918,42.3603,42.3918,16237.0
2017-03-13 10:00:00,53.84,53.91,53.84,53.88,2367.0,42.3524,42.4075,42.3524,42.3839,2367.0
2017-03-13 10:30:00,53.88,53.91,53.86,53.9,81536.0,42.3839,42.4075,42.3682,42.3996,81536.0
2017-03-13 11:00:00,53.9,53.9,53.87,53.89,8104.0,42.3996,42.3996,42.376,42.3918,8104.0
2017-03-13 11:30:00,53.89,53.95,53.88,53.93,6467.0,42.3918,42.439,42.3839,42.4232,6467.0
2017-03-13 12:00:00,53.93,53.95,53.91,53.92,7767.0,42.4232,42.439,42.4075,42.4154,7767.0
2017-03-13 12:30:00,53.91,53.92,53.9,53.91,17423.0,42.4075,42.4154,42.3996,42.4075,17423.0
2017-03-13 13:00:00,53.9,53.91,53.9,53.91,5362.0,42.3996,42.4075,42.3996,42.4075,5362.0
2017-03-13 13:30:00,53.9,53.92,53.89,53.89,5726.0,42.3996,42.4154,42.3918,42.3918,5726.0
2017-03-13 14:00:00,53.9,53.92,53.87,53.91,7222.0,42.3996,42.4154,42.376,42.4075,7222.0
2017-03-13 14:30:00,53.91,53.93,53.9,53.93,5261.0,42.4075,42.4232,42.3996,42.4232,5261.0
2017-03-13 15:00:00,53.93,53.94,53.91,53.92,28541.0,42.4232,42.4311,42.4075,42.4154,28541.0
2017-03-13 15:30:00,53.92,53.98,53.91,53.98,16894.0,42.4154,42.4626,42.4075,42.4626,16894.0
2017-03-14 09:30:00,53.65,53.65,53.56,53.56,13825.0,42.203,42.203,42.1322,42.1322,13825.0
2017-03-14 10:00:00,53.56,53.58,53.51,53.56,242769.0,42.1322,42.1479,42.0929,42.1322,242769.0
2017-03-14 10:30:00,53.55,53.58,53.52,53.57,21686.0,42.1243,42.1479,42.1007,42.1401,21686.0
2017-03-14 11:00:00,53.59,53.65,53.56,53.62,20482.0,42.1558,42.203,42.1322,42.1794,20482.0
2017-03-14 11:30:00,53.64,53.68,53.61,53.67,10085.0,42.1951,42.2266,42.1715,42.2187,10085.0
2017-03-14 12:00:00,53.68,53.68,53.59,53.63,17242.0,42.2266,42.2266,42.1558,42.1873,17242.0
2017-03-14 12:30:00,53.64,53.64,53.6,53.6,15936.0,42.1951,42.1951,42.1637,42.1637,15936.0
2017-03-14 13:00:00,53.6,53.63,53.57,53.62,4033.0,42.1637,42.1873,42.1401,42.1794,4033.0
2017-03-14 13:30:00,53.6,53.62,53.59,53.59,12450.0,42.1637,42.1794,42.1558,42.1558,12450.0
2017-03-14 14:00:00,53.59,53.6,53.56,53.58,6172.0,42.1558,42.1637,42.1322,42.1479,6172.0
2017-03-14 14:30:00,53.6,53.61,53.54,53.56,4803.0,42.1637,42.1715,42.1165,42.1322,4803.0
2017-03-14 15:00:00,53.56,53.58,53.55,53.58,17206.0,42.1322,42.1479,42.1243,42.1479,17206.0
2017-03-14 15:30:00,53.59,53.59,53.56,53.58,27217.0,42.1558,42.1558,42.1322,42.1479,27217.0
2017-03-15 09:30:00,53.73,53.76,53.71,53.75,23437.0,42.2659,42.2895,42.2502,42.2816,23437.0
2017-03-15 10:00:00,53.73,53.8,53.7,53.8,89774.0,42.2659,42.321,42.2423,42.321,89774.0
2017-03-15 10:30:00,53.8,53.81,53.76,53.8,27264.0,42.321,42.3288,42.2895,42.321,27264.0
2017-03-15 11:00:00,53.77,53.83,53.77,53.82,3347.0,42.2974,42.3446,42.2974,42.3367,3347.0
2017-03-15 11:30:00,53.82,53.84,53.81,53.82,5552.0,42.3367,42.3524,42.3288,42.3367,5552.0
2017-03-15 12:00:00,53.82,53.85,53.82,53.83,2124.0,42.3367,42.3603,42.3367,42.3446,2124.0
2017-03-15 12:30:00,53.85,53.88,53.84,53.86,5302.0,42.3603,42.3839,42.3524,42.3682,5302.0
2017-03-15 13:00:00,53.89,53.89,53.84,53.84,18059.0,42.3918,42.3918,42.3524,42.3524,18059.0
2017-03-15 13:30:00,53.86,53.88,53.81,53.82,5646.0,42.3682,42.3839,42.3288,42.3367,5646.0
2017-03-15 14:00:00,53.89,54.27,53.89,54.22,25026.0,42.3918,42.6907,42.3918,42.6514,25026.0
2017-03-15 14:30:00,54.21,54.45,54.12,54.38,32022.0,42.6435,42.8323,42.5727,42.7772,32022.0
2017-03-15 15:00:00,54.41,54.46,54.38,54.39,12973.0,42.8008,42.8402,42.7772,42.7851,12973.0
2017-03-15 15:30:00,54.42,54.49,54.42,54.49,15169.0,42.8087,42.8638,42.8087,42.8638,15169.0
2017-03-16 09:30:00,54.79,54.83,54.74,54.76,17461.0,43.0997,43.1312,43.0604,43.0762,17461.0
2017-03-16 10:00:00,54.78,54.85,54.72,54.8,179423.0,43.0919,43.1469,43.0447,43.1076,179423.0
2017-03-16 10:30:00,54.77,54.83,54.75,54.76,143497.0,43.084,43.1312,43.0683,43.0762,143497.0
2017-03-16 11:00:00,54.76,54.76,54.7,54.71,12744.0,43.0762,43.0762,43.029,43.0368,12744.0
2017-03-16 11:30:00,54.71,54.76,54.67,54.75,9821.0,43.0368,43.0762,43.0054,43.0683,9821.0
2017-03-16 12:00:00,54.76,54.81,54.72,54.8,176148.0,43.0762,43.1155,43.0447,43.1076,176148.0
2017-03-16 12:30:00,54.81,54.82,54.8,54.8,10675.0,43.1155,43.1233,43.1076,43.1076,10675.0
2017-03-16 13:00:00,54.81,54.82,54.76,54.76,12548.0,43.1155,43.1233,43.0762,43.0762,12548.0
2017-03-16 13:30:00,54.75,54.78,54.74,54.74,13040.0,43.0683,43.0919,43.0604,43.0604,13040.0
2017-03-16 14:00:00,54.74,54.77,54.72,54.73,6220.0,43.0604,43.084,43.0447,43.0526,6220.0
2017-03-16 14:30:00,54.73,54.76,54.7,54.7,34513.0,43.0526,43.0762,43.029,43.029,34513.0
2017-03-16 15:00:00,54.7,54.76,54.69,54.75,27495.0,43.029,43.0762,43.0211,43.0683,27495.0
2017-03-16 15:30:00,54.76,54.78,54.72,54.73,80062.0,43.0762,43.0919,43.0447,43.0526,80062.0
2017-03-17 09:30:00,54.88,54.91,54.81,54.82,27209.0,43.1705,43.1941,43.1155,43.1233,27209.0
2017-03-17 10:00:00,54.86,54.87,54.82,54.84,42197.0,43.1548,43.1627,43.1233,43.1391,42197.0
2017-03-17 10:30:00,54.78,54.81,54.77,54.78,4347.0,43.0919,43.1155,43.084,43.0919,4347.0
2017-03-17 11:00:00,54.77,54.79,54.74,54.79,4484.0,43.084,43.0997,43.0604,43.0997,4484.0
2017-03-17 11:30:00,54.74,54.78,54.73,54.77,27032.0,43.0604,43.0919,43.0526,43.084,27032.0
2017-03-17 12:00:00,54.79,54.82,54.77,54.8,19983.0,43.0997,43.1233,43.084,43.1076,19983.0
2017-03-17 12:30:00,54.8,54.87,54.8,54.86,10384.0,43.1076,43.1627,43.1076,43.1548,10384.0
2017-03-17 13:00:00,54.87,54.93,54.87,54.93,7057.0,43.1627,43.2099,43.1627,43.2099,7057.0
2017-03-17 13:30:00,54.92,54.92,54.88,54.91,6281.0,43.202,43.202,43.1705,43.1941,6281.0
2017-03-17 14:00:00,54.9,54.95,54.9,54.93,17056.0,43.1863,43.2256,43.1863,43.2099,17056.0
2017-03-17 14:30:00,54.91,54.93,54.89,54.89,34097.0,43.1941,43.2099,43.1784,43.1784,34097.0
2017-03-17 15:00:00,54.89,54.9,54.86,54.87,15276.0,43.1784,43.1863,43.1548,43.1627,15276.0
2017-03-17 15:30:00,54.85,54.88,54.81,54.81,21189.0,43.1469,43.1705,43.1155,43.1155,21189.0
2017-03-20 09:30:00,54.94,54.94,54.87,54.91,32876.0,43.2177,43.2177,43.1627,43.1941,32876.0
2017-03-20 10:00:00,54.91,55.02,54.9,55.0,186595.0,43.1941,43.2807,43.1863,43.2649,186595.0
2017-03-20 10:30:00,54.99,55.03,54.96,55.02,12659.0,43.2571,43.2885,43.2335,43.2807,12659.0
2017-03-20 11:00:00,55.02,55.04,54.96,54.97,7594.0,43.2807,43.2964,43.2335,43.2413,7594.0
2017-03-20 11:30:00,54.98,55.04,54.95,55.03,49047.0,43.2492,43.2964,43.2256,43.2885,49047.0
2017-03-20 12:00:00,55.02,55.02,54.94,54.96,23526.0,43.2807,43.2807,43.2177,43.2335,23526.0
2017-03-20 12:30:00,54.95,54.97,54.92,54.93,120318.0,43.2256,43.2413,43.202,43.2099,120318.0
2017-03-20 13:00:00,54.93,54.93,54.91,54.92,3803.0,43.2099,43.2099,43.1941,43.202,3803.0
2017-03-20 13:30:00,54.92,54.93,54.82,54.83,29532.0,43.202,43.2099,43.1233,43.1312,29532.0
2017-03-20 14:00:00,54.84,54.9,54.83,54.88,5587.0,43.1391,43.1863,43.1312,43.1705,5587.0
2017-03-20 14:30:00,54.88,54.9,54.84,54.85,8089.0,43.1705,43.1863,43.1391,43.1469,8089.0
2017-03-20 15:00:00,54.86,54.94,54.86,54.93,11332.0,43.1548,43.2177,43.1548,43.2099,11332.0
2017-03-20 15:30:00,54.94,54.96,54.89,54.89,23969.0,43.2177,43.2335,43.1784,43.1784,23969.0
2017-03-21 09:30:00,55.28,55.3,55.24,55.26,15079.0,43.4852,43.5009,43.4537,43.4695,15079.0
2017-03-21 10:00:00,55.25,55.27,55.12,55.12,288906.0,43.4616,43.4773,43.3593,43.3593,288906.0
2017-03-21 10:30:00,55.11,55.14,55.01,55.02,8777.0,43.3515,43.3751,43.2728,43.2807,8777.0
2017-03-21 11:00:00,55.0,55.01,54.76,54.81,18409.0,43.2649,43.2728,43.0762,43.1155,18409.0
2017-03-21 11:30:00,54.82,54.82,54.65,54.75,24669.0,43.1233,43.1233,42.9896,43.0683,24669.0
2017-03-21 12:00:00,54.79,54.83,54.72,54.72,24232.0,43.0997,43.1312,43.0447,43.0447,24232.0
2017-03-21 12:30:00,54.73,54.77,54.7,54.73,18612.0,43.0526,43.084,43.029,43.0526,18612.0
2017-03-21 13:00:00,54.73,54.74,54.65,54.65,19955.0,43.0526,43.0604,42.9896,42.9896,19955.0
2017-03-21 13:30:00,54.68,54.7,54.54,54.54,10385.0,43.0132,43.029,42.9031,42.9031,10385.0
2017-03-21 14:00:00,54.55,54.62,54.52,54.6,14420.0,42.911,42.966,42.8874,42.9503,14420.0
2017-03-21 14:30:00,54.6,54.62,54.56,54.58,20686.0,42.9503,42.966,42.9188,42.9346,20686.0
2017-03-21 15:00:00,54.61,54.68,54.59,54.67,23588.0,42.9582,43.0132,42.9424,43.0054,23588.0
2017-03-21 15:30:00,54.66,54.66,54.51,54.54,96476.0,42.9975,42.9975,42.8795,42.9031,96476.0
2017-03-22 09:30:00,54.41,54.46,54.33,54.36,24066.0,42.8008,42.8402,42.7379,42.7615,24066.0
2017-03-22 10:00:00,54.36,54.41,54.34,54.4,30016.0,42.7615,42.8008,42.7458,42.793,30016.0
2017-03-22 10:30:00,54.36,54.51,54.36,54.51,7979.0,42.7615,42.8795,42.7615,42.8795,7979.0
2017-03-22 11:00:00,54.51,54.61,54.47,54.61,13683.0,42.8795,42.9582,42.848,42.9582,13683.0
2017-03-22 11:30:00,54.61,54.63,54.58,54.6,4815.0,42.9582,42.9739,42.9346,42.9503,4815.0
2017-03-22 12:00:00,54.59,54.64,54.56,54.56,9819.0,42.9424,42.9818,42.9188,42.9188,9819.0
2017-03-22 12:30:00,54.56,54.58,54.53,54.56,10884.0,42.9188,42.9346,42.8952,42.9188,10884.0
2017-03-22 13:00:00,54.54,54.6,54.5,54.6,11506.0,42.9031,42.9503,42.8716,42.9503,11506.0
2017-03-22 13:30:00,54.6,54.62,54.56,54.57,7807.0,42.9503,42.966,42.9188,42.9267,7807.0
2017-03-22 14:00:00,54.58,54.6,54.55,54.57,33256.0,42.9346,42.9503,42.911,42.9267,33256.0
2017-03-22 14:30:00,54.58,54.62,54.58,54.59,29678.0,42.9346,42.966,42.9346,42.9424,29678.0
2017-03-22 15:00:00,54.6,54.67,54.59,54.63,28238.0,42.9503,43.0054,42.9424,42.9739,28238.0
2017-03-22 15:30:00,54.64,54.67,54.62,54.64,20926.0,42.9818,43.0054,42.966,42.9818,20926.0
2017-03-23 09:30:00,54.59,54.62,54.54,54.6,51889.0,42.9424,42.966,42.9031,42.9503,51889.0
2017-03-23 10:00:00,54.6,54.62,54.55,54.61,40518.0,42.9503,42.966,42.911,42.9582,40518.0
2017-03-23 10:30:00,54.61,54.76,54.61,54.74,85231.0,42.9582,43.0762,42.9582,43.0604,85231.0
2017-03-23 11:00:00,54.74,54.84,54.74,54.77,121677.0,43.0604,43.1391,43.0604,43.084,121677.0
2017-03-23 11:30:00,54.78,54.8,54.75,54.79,13123.0,43.0919,43.1076,43.0683,43.0997,13123.0
2017-03-23 12:00:00,54.82,54.84,54.8,54.84,2705.0,43.1233,43.1391,43.1076,43.1391,2705.0
2017-03-23 12:30:00,54.83,54.88,54.83,54.87,6773.0,43.1312,43.1705,43.1312,43.1627,6773.0
2017-03-23 13:00:00,54.85,54.85,54.73,54.73,15142.0,43.1469,43.1469,43.0526,43.0526,15142.0
2017-03-23 13:30:00,54.74,54.81,54.73,54.78,5202.0,43.0604,43.1155,43.0526,43.0919,5202.0
2017-03-23 14:00:00,54.8,54.81,54.77,54.79,22179.0,43.1076,43.1155,43.084,43.0997,22179.0
2017-03-23 14:30:00,54.79,54.83,54.77,54.83,12100.0,43.0997,43.1312,43.084,43.1312,12100.0
2017-03-23 15:00:00,54.79,54.81,54.72,54.72,26624.0,43.0997,43.1155,43.0447,43.0447,26624.0
2017-03-23 15:30:00,54.69,54.74,54.66,54.73,21749.0,43.0211,43.0604,42.9975,43.0526,21749.0
2017-03-24 09:30:00,54.83,54.86,54.82,54.84,74342.0,43.1312,43.1548,43.1233,43.1391,74342.0
2017-03-24 10:00:00,54.82,54.86,54.8,54.85,3841.0,43.1233,43.1548,43.1076,43.1469,3841.0
2017-03-24 10:30:00,54.84,54.93,54.84,54.92,14495.0,43.1391,43.2099,43.1391,43.202,14495.0
2017-03-24 11:00:00,54.93,54.93,54.87,54.88,6570.0,43.2099,43.2099,43.1627,43.1705,6570.0
2017-03-24 11:30:00,54.89,54.96,54.89,54.95,57390.0,43.1784,43.2335,43.1784,43.2256,57390.0
2017-03-24 12:00:00,54.95,54.95,54.88,54.92,4551.0,43.2256,43.2256,43.1705,43.202,4551.0
2017-03-24 12:30:00,54.95,54.96,54.94,54.96,1034.0,43.2256,43.2335,43.2177,43.2335,1034.0
2017-03-24 13:00:00,54.96,54.97,54.91,54.97,11613.0,43.2335,43.2413,43.1941,43.2413,11613.0
2017-03-24 13:30:00,54.95,54.97,54.92,54.92,17320.0,43.2256,43.2413,43.202,43.202,17320.0
2017-03-24 14:00:00,54.9,54.93,54.9,54.91,6148.0,43.1863,43.2099,43.1863,43.1941,6148.0
2017-03-24 14:30:00,54.92,54.92,54.85,54.86,7031.0,43.202,43.202,43.1469,43.1548,7031.0
2017-03-24 15:00:00,54.85,54.86,54.8,54.85,52478.0,43.1469,43.1548,43.1076,43.1469,52478.0
2017-03-24 15:30:00,54.85,54.97,54.82,54.89,59773.0,43.1469,43.2413,43.1233,43.1784,59773.0
2017-03-27 09:30:00,54.73,54.78,54.66,54.76,30853.0,43.0526,43.0919,42.9975,43.0762,30853.0
2017-03-27 10:00:00,54.71,54.77,54.68,54.76,178940.0,43.0368,43.084,43.0132,43.0762,178940.0
2017-03-27 10:30:00,54.76,54.84,54.73,54.83,11932.0,43.0762,43.1391,43.0526,43.1312,11932.0
2017-03-27 11:00:00,54.85,54.9,54.82,54.9,8795.0,43.1469,43.1863,43.1233,43.1863,8795.0
2017-03-27 11:30:00,54.89,54.96,54.88,54.92,8675.0,43.1784,43.2335,43.1705,43.202,8675.0
2017-03-27 12:00:00,54.92,54.93,54.89,54.91,27100.0,43.202,43.2099,43.1784,43.1941,27100.0
2017-03-27 12:30:00,54.91,54.94,54.9,54.9,14897.0,43.1941,43.2177,43.1863,43.1863,14897.0
2017-03-27 13:00:00,54.9,54.99,54.9,54.95,5471.0,43.1863,43.2571,43.1863,43.2256,5471.0
2017-03-27 13:30:00,54.97,54.97,54.91,54.92,143590.0,43.2413,43.2413,43.1941,43.202,143590.0
2017-03-27 14:00:00,54.92,54.95,54.88,54.9,178791.0,43.202,43.2256,43.1705,43.1863,178791.0
2017-03-27 14:30:00,54.91,54.96,54.91,54.96,29665.0,43.1941,43.2335,43.1941,43.2335,29665.0
2017-03-27 15:00:00,54.96,54.99,54.95,54.98,89227.0,43.2335,43.2571,43.2256,43.2492,89227.0
2017-03-27 15:30:00,54.98,55.03,54.95,54.95,93019.0,43.2492,43.2885,43.2256,43.2256,93019.0
2017-03-28 09:30:00,55.02,55.11,55.0,55.02,89689.0,43.2807,43.3515,43.2649,43.2807,89689.0
2017-03-28 10:00:00,55.04,55.09,55.02,55.07,36620.0,43.2964,43.3357,43.2807,43.32,36620.0
2017-03-28 10:30:00,55.07,55.15,55.05,55.14,169625.0,43.32,43.3829,43.3043,43.3751,169625.0
2017-03-28 11:00:00,55.21,55.23,55.18,55.21,18380.0,43.4301,43.4459,43.4065,43.4301,18380.0
2017-03-28 11:30:00,55.23,55.24,55.19,55.2,6623.0,43.4459,43.4537,43.4144,43.4223,6623.0
2017-03-28 12:00:00,55.22,55.24,55.17,55.18,11317.0,43.438,43.4537,43.3987,43.4065,11317.0
2017-03-28 12:30:00,55.18,55.19,55.15,55.16,2238.0,43.4065,43.4144,43.3829,43.3908,2238.0
2017-03-28 13:00:00,55.18,55.21,55.17,55.19,5448.0,43.4065,43.4301,43.3987,43.4144,5448.0
2017-03-28 13:30:00,55.19,55.2,55.15,55.17,20871.0,43.4144,43.4223,43.3829,43.3987,20871.0
2017-03-28 14:00:00,55.16,55.17,55.12,55.17,11817.0,43.3908,43.3987,43.3593,43.3987,11817.0
2017-03-28 14:30:00,55.17,55.19,55.15,55.15,14936.0,43.3987,43.4144,43.3829,43.3829,14936.0
2017-03-28 15:00:00,55.15,55.17,55.13,55.17,8791.0,43.3829,43.3987,43.3672,43.3987,8791.0
2017-03-28 15:30:00,55.16,55.2,55.16,55.18,29072.0,43.3908,43.4223,43.3908,43.4065,29072.0
2017-03-29 09:30:00,54.99,55.03,54.94,55.02,160374.0,43.2571,43.2885,43.2177,43.2807,160374.0
2017-03-29 10:00:00,55.01,55.03,54.99,55.03,55056.0,43.2728,43.2885,43.2571,43.2885,55056.0
2017-03-29 10:30:00,55.04,55.12,55.04,55.08,12910.0,43.2964,43.3593,43.2964,43.3279,12910.0
2017-03-29 11:00:00,55.1,55.11,55.07,55.11,10788.0,43.3436,43.3515,43.32,43.3515,10788.0
2017-03-29 11:30:00,55.08,55.11,55.04,55.06,6401.0,43.3279,43.3515,43.2964,43.3121,6401.0
2017-03-29 12:00:00,55.06,55.09,55.06,55.08,11055.0,43.3121,43.3357,43.3121,43.3279,11055.0
2017-03-29 12:30:00,55.07,55.08,55.04,55.06,14450.0,43.32,43.3279,43.2964,43.3121,14450.0
2017-03-29 13:00:00,55.06,55.12,55.06,55.12,14870.0,43.3121,43.3593,43.3121,43.3593,14870.0
2017-03-29 13:30:00,55.13,55.16,55.13,55.15,15662.0,43.3672,43.3908,43.3672,43.3829,15662.0
2017-03-29 14:00:00,55.15,55.16,55.13,55.16,19209.0,43.3829,43.3908,43.3672,43.3908,19209.0
2017-03-29 14:30:00,55.15,55.19,55.15,55.19,14327.0,43.3829,43.4144,43.3829,43.4144,14327.0
2017-03-29 15:00:00,55.2,55.21,55.19,55.2,12135.0,43.4223,43.4301,43.4144,43.4223,12135.0
2017-03-29 15:30:00,55.21,55.23,55.18,55.22,40015.0,43.4301,43.4459,43.4065,43.438,40015.0
2017-03-30 09:30:00,55.06,55.12,55.06,55.08,33346.0,43.3121,43.3593,43.3121,43.3279,33346.0
2017-03-30 10:00:00,55.07,55.13,55.07,55.11,9794.0,43.32,43.3672,43.32,43.3515,9794.0
2017-03-30 10:30:00,55.1,55.18,55.09,55.17,17700.0,43.3436,43.4065,43.3357,43.3987,17700.0
2017-03-30 11:00:00,55.19,55.19,55.14,55.17,9447.0,43.4144,43.4144,43.3751,43.3987,9447.0
2017-03-30 11:30:00,55.17,55.18,55.12,55.13,12288.0,43.3987,43.4065,43.3593,43.3672,12288.0
2017-03-30 12:00:00,55.12,55.13,55.1,55.12,12023.0,43.3593,43.3672,43.3436,43.3593,12023.0
2017-03-30 12:30:00,55.13,55.14,55.04,55.04,16386.0,43.3672,43.3751,43.2964,43.2964,16386.0
2017-03-30 13:00:00,55.05,55.06,55.02,55.06,20141.0,43.3043,43.3121,43.2807,43.3121,20141.0
2017-03-30 13:30:00,55.05,55.08,55.04,55.06,20873.0,43.3043,43.3279,43.2964,43.3121,20873.0
2017-03-30 14:00:00,55.05,55.07,55.05,55.07,9469.0,43.3043,43.32,43.3043,43.32,9469.0
2017-03-30 14:30:00,55.07,55.08,55.03,55.03,9435.0,43.32,43.3279,43.2885,43.2885,9435.0
2017-03-30 15:00:00,55.04,55.04,55.01,55.01,19555.0,43.2964,43.2964,43.2728,43.2728,19555.0
2017-03-30 15:30:00,55.03,55.03,54.98,55.01,54505.0,43.2885,43.2885,43.2492,43.2728,54505.0
2017-03-31 09:30:00,54.78,54.79,54.72,54.79,30351.0,43.0919,43.0997,43.0447,43.0997,30351.0
2017-03-31 10:00:00,54.77,54.8,54.74,54.75,13807.0,43.084,43.1076,43.0604,43.0683,13807.0
2017-03-31 10:30:00,54.75,54.84,54.75,54.82,13999.0,43.0683,43.1391,43.0683,43.1233,13999.0
2017-03-31 11:00:00,54.81,54.89,54.79,54.86,43296.0,43.1155,43.1784,43.0997,43.1548,43296.0
2017-03-31 11:30:00,54.88,54.88,54.82,54.88,23619.0,43.1705,43.1705,43.1233,43.1705,23619.0
2017-03-31 12:00:00,54.88,54.96,54.87,54.94,26962.0,43.1705,43.2335,43.1627,43.2177,26962.0
2017-03-31 12:30:00,54.93,54.97,54.93,54.96,23946.0,43.2099,43.2413,43.2099,43.2335,23946.0
2017-03-31 13:00:00,54.95,54.97,54.94,54.96,32090.0,43.2256,43.2413,43.2177,43.2335,32090.0
2017-03-31 13:30:00,54.97,54.98,54.94,54.95,10771.0,43.2413,43.2492,43.2177,43.2256,10771.0
2017-03-31 14:00:00,54.94,54.95,54.89,54.95,26185.0,43.2177,43.2256,43.1784,43.2256,26185.0
2017-03-31 14:30:00,54.94,54.97,54.91,54.94,98179.0,43.2177,43.2413,43.1941,43.2177,98179.0
2017-03-31 15:00:00,54.93,54.95,54.93,54.94,13146.0,43.2099,43.2256,43.2099,43.2177,13146.0
2017-03-31 15:30:00,54.93,54.97,54.83,54.85,164903.0,43.2099,43.2413,43.1312,43.1469,164903.0
2017-04-03 09:30:00,54.86,54.92,54.85,54.85,41857.0,43.1548,43.202,43.1469,43.1469,41857.0
2017-04-03 10:00:00,54.85,54.88,54.78,54.88,28519.0,43.1469,43.1705,43.0919,43.1705,28519.0
2017-04-03 10:30:00,54.86,54.86,54.7,54.71,92059.0,43.1548,43.1548,43.029,43.0368,92059.0
2017-04-03 11:00:00,54.7,54.7,54.65,54.69,6102.0,43.029,43.029,42.9896,43.0211,6102.0
2017-04-03 11:30:00,54.69,54.7,54.6,54.6,2724.0,43.0211,43.029,42.9503,42.9503,2724.0
2017-04-03 12:00:00,54.57,54.64,54.5,54.64,80142.0,42.9267,42.9818,42.8716,42.9818,80142.0
2017-04-03 12:30:00,54.63,54.68,54.62,54.68,8180.0,42.9739,43.0132,42.966,43.0132,8180.0
2017-04-03 13:00:00,54.67,54.72,54.67,54.7,27698.0,43.0054,43.0447,43.0054,43.029,27698.0
2017-04-03 13:30:00,54.7,54.71,54.65,54.67,4020.0,43.029,43.0368,42.9896,43.0054,4020.0
2017-04-03 14:00:00,54.68,54.71,54.66,54.71,18639.0,43.0132,43.0368,42.9975,43.0368,18639.0
2017-04-03 14:30:00,54.73,54.79,54.72,54.76,17716.0,43.0526,43.0997,43.0447,43.0762,17716.0
2017-04-03 15:00:00,54.77,54.83,54.76,54.82,10454.0,43.084,43.1312,43.0762,43.1233,10454.0
2017-04-03 15:30:00,54.81,54.9,54.79,54.89,54461.0,43.1155,43.1863,43.0997,43.1784,54461.0
2017-04-04 09:30:00,54.69,54.72,54.66,54.67,88143.0,43.0211,43.0447,42.9975,43.0054,88143.0
2017-04-04 10:00:00,54.69,54.69,54.62,54.66,1108843.0,43.0211,43.0211,42.966,42.9975,1108843.0
2017-04-04 10:30:00,54.68,54.74,54.68,54.73,27868.0,43.0132,43.0604,43.0132,43.0526,27868.0
2017-04-04 11:00:00,54.73,54.82,54.72,54.79,15219.0,43.0526,43.1233,43.0447,43.0997,15219.0
2017-04-04 11:30:00,54.8,54.87,54.79,54.85,35203.0,43.1076,43.1627,43.0997,43.1469,35203.0
2017-04-04 12:00:00,54.84,54.86,54.82,54.83,10467.0,43.1391,43.1548,43.1233,43.1312,10467.0
2017-04-04 12:30:00,54.84,54.84,54.8,54.8,6423.0,43.1391,43.1391,43.1076,43.1076,6423.0
2017-04-04 13:00:00,54.8,54.83,54.79,54.81,4973.0,43.1076,43.1312,43.0997,43.1155,4973.0
2017-04-04 13:30:00,54.81,54.84,54.81,54.84,59035.0,43.1155,43.1391,43.1155,43.1391,59035.0
2017-04-04 14:00:00,54.83,54.88,54.83,54.88,33870.0,43.1312,43.1705,43.1312,43.1705,33870.0
2017-04-04 14:30:00,54.88,54.88,54.86,54.87,45258.0,43.1705,43.1705,43.1548,43.1627,45258.0
2017-04-04 15:00:00,54.87,54.88,54.85,54.87,52980.0,43.1627,43.1705,43.1469,43.1627,52980.0
2017-04-04 15:30:00,54.86,54.91,54.86,54.9,34426.0,43.1548,43.1941,43.1548,43.1863,34426.0
2017-04-05 09:30:00,54.94,54.99,54.93,54.98,21301.0,43.2177,43.2571,43.2099,43.2492,21301.0
2017-04-05 10:00:00,54.99,55.08,54.99,55.06,289726.0,43.2571,43.3279,43.2571,43.3121,289726.0
2017-04-05 10:30:00,55.03,55.04,54.97,54.98,17570.0,43.2885,43.2964,43.2413,43.2492,17570.0
2017-04-05 11:00:00,54.97,54.98,54.85,54.85,15731.0,43.2413,43.2492,43.1469,43.1469,15731.0
2017-04-05 11:30:00,54.85,54.91,54.85,54.91,12069.0,43.1469,43.1941,43.1469,43.1941,12069.0
2017-04-05 12:00:00,54.91,54.92,54.88,54.91,15354.0,43.1941,43.202,43.1705,43.1941,15354.0
2017-04-05 12:30:00,54.91,54.92,54.9,54.91,7575.0,43.1941,43.202,43.1863,43.1941,7575.0
2017-04-05 13:00:00,54.91,54.95,54.9,54.91,14096.0,43.1941,43.2256,43.1863,43.1941,14096.0
2017-04-05 13:30:00,54.91,54.92,54.9,54.91,18443.0,43.1941,43.202,43.1863,43.1941,18443.0
2017-04-05 14:00:00,54.9,54.91,54.85,54.88,12269.0,43.1863,43.1941,43.1469,43.1705,12269.0
2017-04-05 14:30:00,54.92,54.93,54.82,54.86,17094.0,43.202,43.2099,43.1233,43.1548,17094.0
2017-04-05 15:00:00,54.83,54.88,54.73,54.75,265699.0,43.1312,43.1705,43.0526,43.0683,265699.0
2017-04-05 15:30:00,54.73,54.75,54.65,54.66,43816.0,43.0526,43.0683,42.9896,42.9975,43816.0
2017-04-06 09:30:00,54.69,54.69,54.62,54.69,53165.0,43.0211,43.0211,42.966,43.0211,53165.0
2017-04-06 10:00:00,54.69,54.72,54.66,54.72,42147.0,43.0211,43.0447,42.9975,43.0447,42147.0
2017-04-06 10:30:00,54.74,54.75,54.68,54.71,277551.0,43.0604,43.0683,43.0132,43.0368,277551.0
2017-04-06 11:00:00,54.72,54.76,54.71,54.75,18563.0,43.0447,43.0762,43.0368,43.0683,18563.0
2017-04-06 11:30:00,54.76,54.76,54.69,54.71,16334.0,43.0762,43.0762,43.0211,43.0368,16334.0
2017-04-06 12:00:00,54.71,54.73,54.69,54.71,13119.0,43.0368,43.0526,43.0211,43.0368,13119.0
2017-04-06 12:30:00,54.72,54.72,54.64,54.66,10276.0,43.0447,43.0447,42.9818,42.9975,10276.0
2017-04-06 13:00:00,54.66,54.71,54.66,54.71,13726.0,42.9975,43.0368,42.9975,43.0368,13726.0
2017-04-06 13:30:00,54.71,54.73,54.7,54.7,11757.0,43.0368,43.0526,43.029,43.029,11757.0
2017-04-06 14:00:00,54.7,54.7,54.63,54.64,18416.0,43.029,43.029,42.9739,42.9818,18416.0
2017-04-06 14:30:00,54.63,54.67,54.59,54.59,27628.0,42.9739,43.0054,42.9424,42.9424,27628.0
2017-04-06 15:00:00,54.61,54.63,54.59,54.62,15975.0,42.9582,42.9739,42.9424,42.966,15975.0
2017-04-06 15:30:00,54.62,54.69,54.6,54.66,35825.0,42.966,43.0211,42.9503,42.9975,35825.0
2017-04-07 09:30:00,54.59,54.7,54.57,54.59,43543.0,42.9424,43.029,42.9267,42.9424,43543.0
2017-04-07 10:00:00,54.58,54.7,54.58,54.68,68993.0,42.9346,43.029,42.9346,43.0132,68993.0
2017-04-07 10:30:00,54.68,54.69,54.63,54.65,32347.0,43.0132,43.0211,42.9739,42.9896,32347.0
2017-04-07 11:00:00,54.64,54.71,54.62,54.69,39752.0,42.9818,43.0368,42.966,43.0211,39752.0
2017-04-07 11:30:00,54.68,54.72,54.68,54.72,13647.0,43.0132,43.0447,43.0132,43.0447,13647.0
2017-04-07 12:00:00,54.71,54.75,54.71,54.73,35310.0,43.0368,43.0683,43.0368,43.0526,35310.0
2017-04-07 12:30:00,54.73,54.74,54.68,54.69,24755.0,43.0526,43.0604,43.0132,43.0211,24755.0
2017-04-07 13:00:00,54.68,54.69,54.64,54.69,77500.0,43.0132,43.0211,42.9818,43.0211,77500.0
2017-04-07 13:30:00,54.69,54.71,54.66,54.66,33817.0,43.0211,43.0368,42.9975,42.9975,33817.0
2017-04-07 14:00:00,54.67,54.69,54.66,54.66,60218.0,43.0054,43.0211,42.9975,42.9975,60218.0
2017-04-07 14:30:00,54.66,54.68,54.6,54.62,46970.0,42.9975,43.0132,42.9503,42.966,46970.0
2017-04-07 15:00:00,54.61,54.63,54.6,54.6,26396.0,42.9582,42.9739,42.9503,42.9503,26396.0
2017-04-07 15:30:00,54.61,54.64,54.59,54.63,18131.0,42.9582,42.9818,42.9424,42.9739,18131.0
2017-04-10 09:30:00,54.57,54.57,54.52,54.53,33225.0,42.9267,42.9267,42.8874,42.8952,33225.0
2017-04-10 10:00:00,54.56,54.58,54.53,54.57,5945.0,42.9188,42.9346,42.8952,42.9267,5945.0
2017-04-10 10:30:00,54.58,54.6,54.56,54.6,6017.0,42.9346,42.9503,42.9188,42.9503,6017.0
2017-04-10 11:00:00,54.58,54.63,54.55,54.63,139630.0,42.9346,42.9739,42.911,42.9739,139630.0
2017-04-10 11:30:00,54.6,54.61,54.5,54.53,12097.0,42.9503,42.9582,42.8716,42.8952,12097.0
2017-04-10 12:00:00,54.53,54.54,54.47,54.49,60060.0,42.8952,42.9031,42.848,42.8638,60060.0
2017-04-10 12:30:00,54.5,54.6,54.49,54.58,49846.0,42.8716,42.9503,42.8638,42.9346,49846.0
2017-04-10 13:00:00,54.59,54.6,54.57,54.59,2899.0,42.9424,42.9503,42.9267,42.9424,2899.0
2017-04-10 13:30:00,54.59,54.62,54.59,54.6,29762.0,42.9424,42.966,42.9424,42.9503,29762.0
2017-04-10 14:00:00,54.6,54.61,54.56,54.58,5031.0,42.9503,42.9582,42.9188,42.9346,5031.0
2017-04-10 14:30:00,54.6,54.62,54.58,54.59,6893.0,42.9503,42.966,42.9346,42.9424,6893.0
2017-04-10 15:00:00,54.61,54.62,54.56,54.58,18021.0,42.9582,42.966,42.9188,42.9346,18021.0
2017-04-10 15:30:00,54.57,54.58,54.54,54.55,20277.0,42.9267,42.9346,42.9031,42.911,20277.0
2017-04-11 09:30:00,54.76,54.76,54.57,54.57,23111.0,43.0762,43.0762,42.9267,42.9267,23111.0
2017-04-11 10:00:00,54.64,54.65,54.53,54.58,41625.0,42.9818,42.9896,42.8952,42.9346,41625.0
2017-04-11 10:30:00,54.53,54.53,54.36,54.39,80396.0,42.8952,42.8952,42.7615,42.7851,80396.0
2017-04-11 11:00:00,54.44,54.55,54.44,54.55,6863.0,42.8244,42.911,42.8244,42.911,6863.0
2017-04-11 11:30:00,54.58,54.61,54.56,54.6,3919.0,42.9346,42.9582,42.9188,42.9503,3919.0
2017-04-11 12:00:00,54.59,54.68,54.57,54.68,10710.0,42.9424,43.0132,42.9267,43.0132,10710.0
2017-04-11 12:30:00,54.7,54.71,54.65,54.7,5533.0,43.029,43.0368,42.9896,43.029,5533.0
2017-04-11 13:00:00,54.7,54.74,54.67,54.68,5927.0,43.029,43.0604,43.0054,43.0132,5927.0
2017-04-11 13:30:00,54.67,54.72,54.65,54.66,7401.0,43.0054,43.0447,42.9896,42.9975,7401.0
2017-04-11 14:00:00,54.67,54.69,54.64,54.67,24862.0,43.0054,43.0211,42.9818,43.0054,24862.0
2017-04-11 14:30:00,54.68,54.73,54.68,54.72,15224.0,43.0132,43.0526,43.0132,43.0447,15224.0
2017-04-11 15:00:00,54.72,54.72,54.63,54.65,34784.0,43.0447,43.0447,42.9739,42.9896,34784.0
2017-04-11 15:30:00,54.66,54.74,54.65,54.74,28082.0,42.9975,43.0604,42.9896,43.0604,28082.0
2017-04-12 09:30:00,54.76,54.76,54.66,54.69,169275.0,43.0762,43.0762,42.9975,43.0211,169275.0
2017-04-12 10:00:00,54.73,54.74,54.68,54.7,51362.0,43.0526,43.0604,43.0132,43.029,51362.0
2017-04-12 10:30:00,54.71,54.72,54.66,54.68,22854.0,43.0368,43.0447,42.9975,43.0132,22854.0
2017-04-12 11:00:00,54.68,54.71,54.66,54.68,6015.0,43.0132,43.0368,42.9975,43.0132,6015.0
2017-04-12 11:30:00,54.7,54.7,54.58,54.6,18892.0,43.029,43.029,42.9346,42.9503,18892.0
2017-04-12 12:00:00,54.61,54.62,54.59,54.61,7841.0,42.9582,42.966,42.9424,42.9582,7841.0
2017-04-12 12:30:00,54.6,54.62,54.58,54.58,16200.0,42.9503,42.966,42.9346,42.9346,16200.0
2017-04-12 13:00:00,54.59,54.62,54.56,54.57,18114.0,42.9424,42.966,42.9188,42.9267,18114.0
2017-04-12 13:30:00,54.57,54.64,54.54,54.64,27517.0,42.9267,42.9818,42.9031,42.9818,27517.0
2017-04-12 14:00:00,54.64,54.65,54.62,54.63,12783.0,42.9818,42.9896,42.966,42.9739,12783.0
2017-04-12 14:30:00,54.64,54.65,54.57,54.6,19246.0,42.9818,42.9896,42.9267,42.9503,19246.0
2017-04-12 15:00:00,54.6,54.77,54.6,54.74,26217.0,42.9503,43.084,42.9503,43.0604,26217.0
2017-04-12 15:30:00,54.75,54.8,54.74,54.78,25968.0,43.0683,43.1076,43.0604,43.0919,25968.0
2017-04-13 09:30:00,54.65,54.69,54.61,54.68,129996.0,42.9896,43.0211,42.9582,43.0132,129996.0
2017-04-13 10:00:00,54.68,54.71,54.66,54.66,27464.0,43.0132,43.0368,42.9975,42.9975,27464.0
2017-04-13 10:30:00,54.66,54.71,54.66,54.7,33005.0,42.9975,43.0368,42.9975,43.029,33005.0
2017-04-13 11:00:00,54.7,54.72,54.68,54.7,39276.0,43.029,43.0447,43.0132,43.029,39276.0
2017-04-13 11:30:00,54.7,54.7,54.69,54.7,16008.0,43.029,43.029,43.0211,43.029,16008.0
2017-04-13 12:00:00,54.7,54.7,54.61,54.62,24880.0,43.029,43.029,42.9582,42.966,24880.0
2017-04-13 12:30:00,54.62,54.63,54.58,54.58,11868.0,42.966,42.9739,42.9346,42.9346,11868.0
2017-04-13 13:00:00,54.59,54.59,54.52,54.54,13463.0,42.9424,42.9424,42.8874,42.9031,13463.0
2017-04-13 13:30:00,54.54,54.56,54.49,54.51,26330.0,42.9031,42.9188,42.8638,42.8795,26330.0
2017-04-13 14:00:00,54.51,54.56,54.5,54.56,26191.0,42.8795,42.9188,42.8716,42.9188,26191.0
2017-04-13 14:30:00,54.55,54.57,54.54,54.56,12624.0,42.911,42.9267,42.9031,42.9188,12624.0
2017-04-13 15:00:00,54.55,54.56,54.5,54.51,13481.0,42.911,42.9188,42.8716,42.8795,13481.0
2017-04-13 15:30:00,54.51,54.52,54.45,54.46,52773.0,42.8795,42.8874,42.8323,42.8402,52773.0
2017-04-17 09:30:00,54.7,54.79,54.7,54.76,26265.0,43.029,43.0997,43.029,43.0762,26265.0
2017-04-17 10:00:00,54.78,54.84,54.76,54.78,82277.0,43.0919,43.1391,43.0762,43.0919,82277.0
2017-04-17 10:30:00,54.78,54.83,54.76,54.82,22395.0,43.0919,43.1312,43.0762,43.1233,22395.0
2017-04-17 11:00:00,54.83,54.86,54.81,54.85,11295.0,43.1312,43.1548,43.1155,43.1469,11295.0
2017-04-17 11:30:00,54.84,54.86,54.78,54.78,16083.0,43.1391,43.1548,43.0919,43.0919,16083.0
2017-04-17 12:00:00,54.79,54.82,54.77,54.82,6990.0,43.0997,43.1233,43.084,43.1233,6990.0
2017-04-17 12:30:00,54.82,54.82,54.78,54.79,32436.0,43.1233,43.1233,43.0919,43.0997,32436.0
2017-04-17 13:00:00,54.79,54.81,54.78,54.81,5742.0,43.0997,43.1155,43.0919,43.1155,5742.0
2017-04-17 13:30:00,54.82,54.83,54.81,54.81,4897.0,43.1233,43.1312,43.1155,43.1155,4897.0
2017-04-17 14:00:00,54.82,54.83,54.81,54.82,12345.0,43.1233,43.1312,43.1155,43.1233,12345.0
2017-04-17 14:30:00,54.8,54.82,54.77,54.77,144322.0,43.1076,43.1233,43.084,43.084,144322.0
2017-04-17 15:00:00,54.78,54.85,54.77,54.85,40392.0,43.0919,43.1469,43.084,43.1469,40392.0
2017-04-17 15:30:00,54.85,54.89,54.83,54.88,140930.0,43.1469,43.1784,43.1312,43.1705,140930.0
2017-04-18 09:30:00,54.47,54.53,54.42,54.52,34157.0,42.848,42.8952,42.8087,42.8874,34157.0
2017-04-18 10:00:00,54.54,54.55,54.45,54.48,107675.0,42.9031,42.911,42.8323,42.8559,107675.0
2017-04-18 10:30:00,54.46,54.5,54.45,54.48,41702.0,42.8402,42.8716,42.8323,42.8559,41702.0
2017-04-18 11:00:00,54.47,54.54,54.47,54.52,15462.0,42.848,42.9031,42.848,42.8874,15462.0
2017-04-18 11:30:00,54.49,54.5,54.36,54.36,20684.0,42.8638,42.8716,42.7615,42.7615,20684.0
2017-04-18 12:00:00,54.35,54.37,54.3,54.33,36451.0,42.7536,42.7694,42.7143,42.7379,36451.0
2017-04-18 12:30:00,54.34,54.34,54.31,54.33,39561.0,42.7458,42.7458,42.7222,42.7379,39561.0
2017-04-18 13:00:00,54.31,54.37,54.31,54.36,6408.0,42.7222,42.7694,42.7222,42.7615,6408.0
2017-04-18 13:30:00,54.36,54.49,54.36,54.45,21420.0,42.7615,42.8638,42.7615,42.8323,21420.0
2017-04-18 14:00:00,54.46,54.51,54.45,54.49,45288.0,42.8402,42.8795,42.8323,42.8638,45288.0
2017-04-18 14:30:00,54.5,54.52,54.47,54.47,24575.0,42.8716,42.8874,42.848,42.848,24575.0
2017-04-18 15:00:00,54.48,54.5,54.46,54.48,31040.0,42.8559,42.8716,42.8402,42.8559,31040.0
2017-04-18 15:30:00,54.48,54.53,54.48,54.53,25130.0,42.8559,42.8952,42.8559,42.8952,25130.0
2017-04-19 09:30:00,54.61,54.62,54.58,54.62,126893.0,42.9582,42.966,42.9346,42.966,126893.0
2017-04-19 10:00:00,54.62,54.62,54.52,54.55,61322.0,42.966,42.966,42.8874,42.911,61322.0
2017-04-19 10:30:00,54.55,54.57,54.51,54.51,71913.0,42.911,42.9267,42.8795,42.8795,71913.0
2017-04-19 11:00:00,54.51,54.54,54.5,54.52,30829.0,42.8795,42.9031,42.8716,42.8874,30829.0
2017-04-19 11:30:00,54.52,54.52,54.45,54.46,30008.0,42.8874,42.8874,42.8323,42.8402,30008.0
2017-04-19 12:00:00,54.45,54.45,54.41,54.42,11282.0,42.8323,42.8323,42.8008,42.8087,11282.0
2017-04-19 12:30:00,54.43,54.43,54.41,54.43,65183.0,42.8166,42.8166,42.8008,42.8166,65183.0
2017-04-19 13:00:00,54.43,54.43,54.37,54.4,21625.0,42.8166,42.8166,42.7694,42.793,21625.0
2017-04-19 13:30:00,54.39,54.4,54.37,54.39,30862.0,42.7851,42.793,42.7694,42.7851,30862.0
2017-04-19 14:00:00,54.38,54.39,54.33,54.38,10811.0,42.7772,42.7851,42.7379,42.7772,10811.0
2017-04-19 14:30:00,54.37,54.37,54.29,54.31,565442.0,42.7694,42.7694,42.7064,42.7222,565442.0
2017-04-19 15:00:00,54.32,54.33,54.26,54.26,38907.0,42.73,42.7379,42.6828,42.6828,38907.0
2017-04-19 15:30:00,54.27,54.31,54.22,54.31,99739.0,42.6907,42.7222,42.6514,42.7222,99739.0
2017-04-20 09:30:00,54.73,54.75,54.68,54.7,43608.0,43.0526,43.0683,43.0132,43.029,43608.0
2017-04-20 10:00:00,54.73,54.8,54.73,54.76,54877.0,43.0526,43.1076,43.0526,43.0762,54877.0
2017-04-20 10:30:00,54.76,54.84,54.76,54.83,75263.0,43.0762,43.1391,43.0762,43.1312,75263.0
2017-04-20 11:00:00,54.82,54.83,54.78,54.83,17174.0,43.1233,43.1312,43.0919,43.1312,17174.0
2017-04-20 11:30:00,54.82,54.84,54.79,54.79,586982.0,43.1233,43.1391,43.0997,43.0997,586982.0
2017-04-20 12:00:00,54.81,54.82,54.77,54.78,52092.0,43.1155,43.1233,43.084,43.0919,52092.0
2017-04-20 12:30:00,54.78,54.82,54.77,54.79,47521.0,43.0919,43.1233,43.084,43.0997,47521.0
2017-04-20 13:00:00,54.79,54.81,54.75,54.78,26637.0,43.0997,43.1155,43.0683,43.0919,26637.0
2017-04-20 13:30:00,54.78,54.81,54.76,54.8,32385.0,43.0919,43.1155,43.0762,43.1076,32385.0
2017-04-20 14:00:00,54.8,54.81,54.77,54.79,24292.0,43.1076,43.1155,43.084,43.0997,24292.0
2017-04-20 14:30:00,54.78,54.81,54.77,54.79,58126.0,43.0919,43.1155,43.084,43.0997,58126.0
2017-04-20 15:00:00,54.78,54.78,54.73,54.74,35476.0,43.0919,43.0919,43.0526,43.0604,35476.0
2017-04-20 15:30:00,54.76,54.77,54.73,54.74,37681.0,43.0762,43.084,43.0526,43.0604,37681.0
2017-04-21 09:30:00,54.73,54.74,54.68,54.71,25386.0,43.0526,43.0604,43.0132,43.0368,25386.0
2017-04-21 10:00:00,54.71,54.75,54.7,54.75,49689.0,43.0368,43.0683,43.029,43.0683,49689.0
2017-04-21 10:30:00,54.75,54.75,54.68,54.69,47392.0,43.0683,43.0683,43.0132,43.0211,47392.0
2017-04-21 11:00:00,54.71,54.71,54.66,54.7,5354.0,43.0368,43.0368,42.9975,43.029,5354.0
2017-04-21 11:30:00,54.7,54.73,54.68,54.72,28368.0,43.029,43.0526,43.0132,43.0447,28368.0
2017-04-21 12:00:00,54.72,54.72,54.69,54.7,39566.0,43.0447,43.0447,43.0211,43.029,39566.0
2017-04-21 12:30:00,54.7,54.71,54.68,54.7,35707.0,43.029,43.0368,43.0132,43.029,35707.0
2017-04-21 13:00:00,54.7,54.71,54.66,54.69,15661.0,43.029,43.0368,42.9975,43.0211,15661.0
2017-04-21 13:30:00,54.69,54.72,54.66,54.72,50422.0,43.0211,43.0447,42.9975,43.0447,50422.0
2017-04-21 14:00:00,54.7,54.73,54.68,54.73,544400.0,43.029,43.0526,43.0132,43.0526,544400.0
2017-04-21 14:30:00,54.71,54.73,54.7,54.7,8179.0,43.0368,43.0526,43.029,43.029,8179.0
2017-04-21 15:00:00,54.7,54.71,54.68,54.7,11599.0,43.029,43.0368,43.0132,43.029,11599.0
2017-04-21 15:30:00,54.7,54.77,54.68,54.76,36838.0,43.029,43.084,43.0132,43.0762,36838.0
2017-04-24 09:30:00,55.79,55.8,55.72,55.79,84439.0,43.8864,43.8943,43.8313,43.8864,84439.0
2017-04-24 10:00:00,55.81,55.85,55.8,55.83,54191.0,43.9021,43.9336,43.8943,43.9178,54191.0
2017-04-24 10:30:00,55.82,55.83,55.77,55.81,12030.0,43.91,43.9178,43.8707,43.9021,12030.0
2017-04-24 11:00:00,55.82,55.85,55.8,55.81,578441.0,43.91,43.9336,43.8943,43.9021,578441.0
2017-04-24 11:30:00,55.81,55.84,55.77,55.77,30444.0,43.9021,43.9257,43.8707,43.8707,30444.0
2017-04-24 12:00:00,55.76,55.8,55.76,55.79,15344.0,43.8628,43.8943,43.8628,43.8864,15344.0
2017-04-24 12:30:00,55.8,55.8,55.75,55.78,7653.0,43.8943,43.8943,43.8549,43.8785,7653.0
2017-04-24 13:00:00,55.78,55.82,55.77,55.81,20316.0,43.8785,43.91,43.8707,43.9021,20316.0
2017-04-24 13:30:00,55.82,55.83,55.81,55.82,9373.0,43.91,43.9178,43.9021,43.91,9373.0
2017-04-24 14:00:00,55.82,55.84,55.8,55.81,40258.0,43.91,43.9257,43.8943,43.9021,40258.0
2017-04-24 14:30:00,55.82,55.85,55.82,55.84,10596.0,43.91,43.9336,43.91,43.9257,10596.0
2017-04-24 15:00:00,55.83,55.89,55.83,55.87,47094.0,43.9178,43.965,43.9178,43.9493,47094.0
2017-04-24 15:30:00,55.88,55.89,55.84,55.84,43963.0,43.9572,43.965,43.9257,43.9257,43963.0
2017-04-25 09:30:00,56.16,56.16,56.07,56.16,30439.0,44.1774,44.1774,44.1066,44.1774,30439.0
2017-04-25 10:00:00,56.17,56.23,56.16,56.22,56721.0,44.1853,44.2325,44.1774,44.2246,56721.0
2017-04-25 10:30:00,56.22,56.22,56.17,56.2,204850.0,44.2246,44.2246,44.1853,44.2089,204850.0
2017-04-25 11:00:00,56.2,56.24,56.18,56.23,10458.0,44.2089,44.2404,44.1932,44.2325,10458.0
2017-04-25 11:30:00,56.22,56.23,56.19,56.23,9796.0,44.2246,44.2325,44.201,44.2325,9796.0
2017-04-25 12:00:00,56.23,56.26,56.22,56.24,19424.0,44.2325,44.2561,44.2246,44.2404,19424.0
2017-04-25 12:30:00,56.24,56.25,56.22,56.25,20089.0,44.2404,44.2482,44.2246,44.2482,20089.0
2017-04-25 13:00:00,56.25,56.28,56.24,56.24,549427.0,44.2482,44.2718,44.2404,44.2404,549427.0
2017-04-25 13:30:00,56.25,56.27,56.24,56.26,13133.0,44.2482,44.264,44.2404,44.2561,13133.0
2017-04-25 14:00:00,56.25,56.27,56.24,56.26,92521.0,44.2482,44.264,44.2404,44.2561,92521.0
2017-04-25 14:30:00,56.26,56.29,56.25,56.27,72843.0,44.2561,44.2797,44.2482,44.264,72843.0
2017-04-25 15:00:00,56.27,56.29,56.26,56.27,25733.0,44.264,44.2797,44.2561,44.264,25733.0
2017-04-25 15:30:00,56.27,56.27,56.21,56.22,197617.0,44.264,44.264,44.2168,44.2246,197617.0
2017-04-26 09:30:00,56.11,56.16,56.1,56.16,25305.0,44.1381,44.1774,44.1302,44.1774,25305.0
2017-04-26 10:00:00,56.16,56.19,56.15,56.18,19520.0,44.1774,44.201,44.1696,44.1932,19520.0
2017-04-26 10:30:00,56.2,56.24,56.2,56.24,39962.0,44.2089,44.2404,44.2089,44.2404,39962.0
2017-04-26 11:00:00,56.22,56.25,56.19,56.24,20474.0,44.2246,44.2482,44.201,44.2404,20474.0
2017-04-26 11:30:00,56.23,56.23,56.08,56.1,2768805.0,44.2325,44.2325,44.1145,44.1302,2768805.0
2017-04-26 12:00:00,56.09,56.13,56.09,56.11,10907.0,44.1224,44.1538,44.1224,44.1381,10907.0
2017-04-26 12:30:00,56.1,56.11,56.07,56.11,11910.0,44.1302,44.1381,44.1066,44.1381,11910.0
2017-04-26 13:00:00,56.1,56.12,56.09,56.11,10501.0,44.1302,44.146,44.1224,44.1381,10501.0
2017-04-26 13:30:00,56.1,56.15,56.06,56.15,20433.0,44.1302,44.1696,44.0988,44.1696,20433.0
2017-04-26 14:00:00,56.13,56.22,56.13,56.19,12709.0,44.1538,44.2246,44.1538,44.201,12709.0
2017-04-26 14:30:00,56.19,56.19,56.14,56.15,10910.0,44.201,44.201,44.1617,44.1696,10910.0
2017-04-26 15:00:00,56.14,56.16,56.12,56.14,20473.0,44.1617,44.1774,44.146,44.1617,20473.0
2017-04-26 15:30:00,56.13,56.14,56.04,56.05,86510.0,44.1538,44.1617,44.083,44.0909,86510.0
2017-04-27 09:30:00,56.15,56.15,56.0,56.06,17020.0,44.1696,44.1696,44.0516,44.0988,17020.0
2017-04-27 10:00:00,56.06,56.08,56.0,56.02,12018.0,44.0988,44.1145,44.0516,44.0673,12018.0
2017-04-27 10:30:00,56.0,56.04,55.97,55.97,33340.0,44.0516,44.083,44.028,44.028,33340.0
2017-04-27 11:00:00,56.0,56.01,55.95,55.96,24073.0,44.0516,44.0594,44.0122,44.0201,24073.0
2017-04-27 11:30:00,55.96,55.97,55.93,55.94,61449.0,44.0201,44.028,43.9965,44.0044,61449.0
2017-04-27 12:00:00,55.94,55.98,55.94,55.96,18973.0,44.0044,44.0358,44.0044,44.0201,18973.0
2017-04-27 12:30:00,55.97,56.07,55.97,56.07,15505.0,44.028,44.1066,44.028,44.1066,15505.0
2017-04-27 13:00:00,56.07,56.09,56.05,56.06,9285.0,44.1066,44.1224,44.0909,44.0988,9285.0
2017-04-27 13:30:00,56.07,56.07,56.05,56.06,5184.0,44.1066,44.1066,44.0909,44.0988,5184.0
2017-04-27 14:00:00,56.08,56.09,56.06,56.07,43057.0,44.1145,44.1224,44.0988,44.1066,43057.0
2017-04-27 14:30:00,56.08,56.1,56.08,56.1,562020.0,44.1145,44.1302,44.1145,44.1302,562020.0
2017-04-27 15:00:00,56.08,56.09,56.04,56.07,1363459.0,44.1145,44.1224,44.083,44.1066,1363459.0
2017-04-27 15:30:00,56.07,56.09,56.04,56.05,86666.0,44.1066,44.1224,44.083,44.0909,86666.0
2017-04-28 09:30:00,56.1,56.11,56.04,56.08,12852.0,44.1302,44.1381,44.083,44.1145,12852.0
2017-04-28 10:00:00,56.08,56.11,56.03,56.03,15132.0,44.1145,44.1381,44.0752,44.0752,15132.0
2017-04-28 10:30:00,56.07,56.09,56.05,56.06,10333.0,44.1066,44.1224,44.0909,44.0988,10333.0
2017-04-28 11:00:00,56.06,56.12,56.04,56.1,39809.0,44.0988,44.146,44.083,44.1302,39809.0
2017-04-28 11:30:00,56.08,56.08,56.03,56.04,1093286.0,44.1145,44.1145,44.0752,44.083,1093286.0
2017-04-28 12:00:00,56.04,56.06,56.03,56.05,14335.0,44.083,44.0988,44.0752,44.0909,14335.0
2017-04-28 12:30:00,56.05,56.08,56.04,56.07,44559.0,44.0909,44.1145,44.083,44.1066,44559.0
2017-04-28 13:00:00,56.08,56.1,56.06,56.1,703951.0,44.1145,44.1302,44.0988,44.1302,703951.0
2017-04-28 13:30:00,56.1,56.11,56.09,56.09,32416.0,44.1302,44.1381,44.1224,44.1224,32416.0
2017-04-28 14:00:00,56.1,56.1,56.07,56.08,46254.0,44.1302,44.1302,44.1066,44.1145,46254.0
2017-04-28 14:30:00,56.08,56.09,56.07,56.07,27567.0,44.1145,44.1224,44.1066,44.1066,27567.0
2017-04-28 15:00:00,56.07,56.11,56.07,56.08,17535.0,44.1066,44.1381,44.1066,44.1145,17535.0
2017-04-28 15:30:00,56.08,56.1,56.05,56.05,25703.0,44.1145,44.1302,44.0909,44.0909,25703.0
2017-05-01 09:30:00,56.29,56.29,56.16,56.23,15770.0,44.2797,44.2797,44.1774,44.2325,15770.0
2017-05-01 10:00:00,56.22,56.23,56.2,56.2,4593.0,44.2246,44.2325,44.2089,44.2089,4593.0
2017-05-01 10:30:00,56.22,56.28,56.22,56.28,7355.0,44.2246,44.2718,44.2246,44.2718,7355.0
2017-05-01 11:00:00,56.27,56.29,56.26,56.27,27145.0,44.264,44.2797,44.2561,44.264,27145.0
2017-05-01 11:30:00,56.27,56.29,56.25,56.29,9779.0,44.264,44.2797,44.2482,44.2797,9779.0
2017-05-01 12:00:00,56.29,56.29,56.26,56.27,7822.0,44.2797,44.2797,44.2561,44.264,7822.0
2017-05-01 12:30:00,56.28,56.3,56.25,56.28,45360.0,44.2718,44.2876,44.2482,44.2718,45360.0
2017-05-01 13:00:00,56.29,56.32,56.26,56.31,80755.0,44.2797,44.3033,44.2561,44.2954,80755.0
2017-05-01 13:30:00,56.3,56.35,56.29,56.35,7941.0,44.2876,44.3269,44.2797,44.3269,7941.0
2017-05-01 14:00:00,56.36,56.38,56.34,56.36,44402.0,44.3348,44.3505,44.319,44.3348,44402.0
2017-05-01 14:30:00,56.35,56.35,56.32,56.33,17317.0,44.3269,44.3269,44.3033,44.3112,17317.0
2017-05-01 15:00:00,56.34,56.36,56.31,56.33,18887.0,44.319,44.3348,44.2954,44.3112,18887.0
2017-05-01 15:30:00,56.33,56.36,56.26,56.26,24105.0,44.3112,44.3348,44.2561,44.2561,24105.0
2017-05-02 09:30:00,56.48,56.48,56.43,56.44,16358.0,44.4292,44.4292,44.3898,44.3977,16358.0
2017-05-02 10:00:00,56.44,56.47,56.43,56.46,10375.0,44.3977,44.4213,44.3898,44.4134,10375.0
2017-05-02 10:30:00,56.46,56.48,56.45,56.47,10390.0,44.4134,44.4292,44.4056,44.4213,10390.0
2017-05-02 11:00:00,56.46,56.49,56.45,56.48,6353.0,44.4134,44.437,44.4056,44.4292,6353.0
2017-05-02 11:30:00,56.48,56.52,56.45,56.52,855685.0,44.4292,44.4606,44.4056,44.4606,855685.0
2017-05-02 12:00:00,56.53,56.58,56.52,56.58,6645.0,44.4685,44.5078,44.4606,44.5078,6645.0
2017-05-02 12:30:00,56.57,56.59,56.56,56.57,8488.0,44.5,44.5157,44.4921,44.5,8488.0
2017-05-02 13:00:00,56.57,56.57,56.54,56.57,8225.0,44.5,44.5,44.4764,44.5,8225.0
2017-05-02 13:30:00,56.57,56.58,56.55,56.56,13453.0,44.5,44.5078,44.4842,44.4921,13453.0
2017-05-02 14:00:00,56.57,56.59,56.56,56.57,15733.0,44.5,44.5157,44.4921,44.5,15733.0
2017-05-02 14:30:00,56.57,56.58,56.55,56.55,9668.0,44.5,44.5078,44.4842,44.4842,9668.0
2017-05-02 15:00:00,56.55,56.57,56.54,56.55,80952.0,44.4842,44.5,44.4764,44.4842,80952.0
2017-05-02 15:30:00,56.55,56.6,56.54,56.6,58456.0,44.4842,44.5236,44.4764,44.5236,58456.0
2017-05-03 09:30:00,56.39,56.4,56.35,56.4,38865.0,44.3584,44.3662,44.3269,44.3662,38865.0
2017-05-03 10:00:00,56.37,56.39,56.34,56.37,14736.0,44.3426,44.3584,44.319,44.3426,14736.0
2017-05-03 10:30:00,56.36,56.37,56.25,56.27,103806.0,44.3348,44.3426,44.2482,44.264,103806.0
2017-05-03 11:00:00,56.27,56.36,56.26,56.35,18336.0,44.264,44.3348,44.2561,44.3269,18336.0
2017-05-03 11:30:00,56.35,56.41,56.34,56.41,20706.0,44.3269,44.3741,44.319,44.3741,20706.0
2017-05-03 12:00:00,56.4,56.43,56.4,56.42,16066.0,44.3662,44.3898,44.3662,44.382,16066.0
2017-05-03 12:30:00,56.42,56.42,56.39,56.4,12236.0,44.382,44.382,44.3584,44.3662,12236.0
2017-05-03 13:00:00,56.42,56.43,56.38,56.4,9186.0,44.382,44.3898,44.3505,44.3662,9186.0
2017-05-03 13:30:00,56.39,56.47,56.38,56.47,21999.0,44.3584,44.4213,44.3505,44.4213,21999.0
2017-05-03 14:00:00,56.39,56.46,56.31,56.33,33051.0,44.3584,44.4134,44.2954,44.3112,33051.0
2017-05-03 14:30:00,56.33,56.41,56.32,56.41,16521.0,44.3112,44.3741,44.3033,44.3741,16521.0
2017-05-03 15:00:00,56.42,56.42,56.34,56.34,43441.0,44.382,44.382,44.319,44.319,43441.0
2017-05-03 15:30:00,56.34,56.38,56.34,56.34,68906.0,44.319,44.3505,44.319,44.319,68906.0
2017-05-04 09:30:00,56.45,56.45,56.33,56.35,17875.0,44.4056,44.4056,44.3112,44.3269,17875.0
2017-05-04 10:00:00,56.35,56.45,56.35,56.45,17193.0,44.3269,44.4056,44.3269,44.4056,17193.0
2017-05-04 10:30:00,56.44,56.47,56.39,56.43,27305.0,44.3977,44.4213,44.3584,44.3898,27305.0
2017-05-04 11:00:00,56.42,56.47,56.41,56.44,56188.0,44.382,44.4213,44.3741,44.3977,56188.0
2017-05-04 11:30:00,56.46,56.53,56.46,56.5,41713.0,44.4134,44.4685,44.4134,44.4449,41713.0
2017-05-04 12:00:00,56.46,56.46,56.4,56.45,32381.0,44.4134,44.4134,44.3662,44.4056,32381.0
2017-05-04 12:30:00,56.44,56.5,56.44,56.5,5546.0,44.3977,44.4449,44.3977,44.4449,5546.0
2017-05-04 13:00:00,56.5,56.52,56.46,56.46,3748.0,44.4449,44.4606,44.4134,44.4134,3748.0
2017-05-04 13:30:00,56.45,56.48,56.45,56.45,27855.0,44.4056,44.4292,44.4056,44.4056,27855.0
2017-05-04 14:00:00,56.46,56.49,56.44,56.47,10114.0,44.4134,44.437,44.3977,44.4213,10114.0
2017-05-04 14:30:00,56.5,56.52,56.48,56.5,28065.0,44.4449,44.4606,44.4292,44.4449,28065.0
2017-05-04 15:00:00,56.51,56.54,56.48,56.54,25849.0,44.4528,44.4764,44.4292,44.4764,25849.0
2017-05-04 15:30:00,56.54,56.57,56.53,56.57,60332.0,44.4764,44.5,44.4685,44.5,60332.0
2017-05-05 09:30:00,56.58,56.64,56.56,56.62,22868.0,44.5078,44.555,44.4921,44.5393,22868.0
2017-05-05 10:00:00,56.67,56.74,56.66,56.71,11250.0,44.5786,44.6337,44.5708,44.6101,11250.0
2017-05-05 10:30:00,56.76,56.81,56.73,56.79,75156.0,44.6494,44.6888,44.6258,44.673,75156.0
2017-05-05 11:00:00,56.81,56.83,56.78,56.82,77248.0,44.6888,44.7045,44.6652,44.6966,77248.0
2017-05-05 11:30:00,56.82,56.9,56.81,56.87,8090.0,44.6966,44.7595,44.6888,44.736,8090.0
2017-05-05 12:00:00,56.89,56.92,56.89,56.91,4860.0,44.7517,44.7753,44.7517,44.7674,4860.0
2017-05-05 12:30:00,56.9,56.92,56.88,56.91,2435.0,44.7595,44.7753,44.7438,44.7674,2435.0
2017-05-05 13:00:00,56.93,56.93,56.91,56.91,5607.0,44.7831,44.7831,44.7674,44.7674,5607.0
2017-05-05 13:30:00,56.93,56.96,56.92,56.96,20070.0,44.7831,44.8067,44.7753,44.8067,20070.0
2017-05-05 14:00:00,56.96,56.99,56.93,56.94,9965.0,44.8067,44.8303,44.7831,44.791,9965.0
2017-05-05 14:30:00,56.95,56.99,56.94,56.99,12003.0,44.7989,44.8303,44.791,44.8303,12003.0
2017-05-05 15:00:00,56.99,57.04,56.98,57.03,28371.0,44.8303,44.8697,44.8225,44.8618,28371.0
2017-05-05 15:30:00,57.03,57.12,57.02,57.11,56950.0,44.8618,44.9326,44.8539,44.9247,56950.0
2017-05-08 09:30:00,56.91,56.91,56.84,56.87,24417.0,44.7674,44.7674,44.7124,44.736,24417.0
2017-05-08 10:00:00,56.88,56.89,56.84,56.85,27122.0,44.7438,44.7517,44.7124,44.7202,27122.0
2017-05-08 10:30:00,56.86,56.91,56.86,56.87,82284.0,44.7281,44.7674,44.7281,44.736,82284.0
2017-05-08 11:00:00,56.87,56.88,56.76,56.76,6911.0,44.736,44.7438,44.6494,44.6494,6911.0
2017-05-08 11:30:00,56.77,56.84,56.77,56.84,12984.0,44.6573,44.7124,44.6573,44.7124,12984.0
2017-05-08 12:00:00,56.84,56.84,56.8,56.81,11845.0,44.7124,44.7124,44.6809,44.6888,11845.0
2017-05-08 12:30:00,56.8,56.84,56.78,56.82,24861.0,44.6809,44.7124,44.6652,44.6966,24861.0
2017-05-08 13:00:00,56.82,56.82,56.8,56.81,6740.0,44.6966,44.6966,44.6809,44.6888,6740.0
2017-05-08 13:30:00,56.8,56.81,56.79,56.81,6959.0,44.6809,44.6888,44.673,44.6888,6959.0
2017-05-08 14:00:00,56.81,56.83,56.8,56.81,34405.0,44.6888,44.7045,44.6809,44.6888,34405.0
2017-05-08 14:30:00,56.82,56.84,56.8,56.84,4184.0,44.6966,44.7124,44.6809,44.7124,4184.0
2017-05-08 15:00:00,56.84,56.84,56.81,56.83,14281.0,44.7124,44.7124,44.6888,44.7045,14281.0
2017-05-08 15:30:00,56.82,56.85,56.82,56.83,57430.0,44.6966,44.7202,44.6966,44.7045,57430.0
2017-05-09 09:30:00,56.89,56.92,56.86,56.89,16943.0,44.7517,44.7753,44.7281,44.7517,16943.0
2017-05-09 10:00:00,56.91,56.94,56.89,56.89,43582.0,44.7674,44.791,44.7517,44.7517,43582.0
2017-05-09 10:30:00,56.91,56.96,56.9,56.93,12818.0,44.7674,44.8067,44.7595,44.7831,12818.0
2017-05-09 11:00:00,56.95,56.95,56.91,56.93,26899.0,44.7989,44.7989,44.7674,44.7831,26899.0
2017-05-09 11:30:00,56.93,56.95,56.89,56.91,35677.0,44.7831,44.7989,44.7517,44.7674,35677.0
2017-05-09 12:00:00,56.91,56.93,56.87,56.88,45496.0,44.7674,44.7831,44.736,44.7438,45496.0
2017-05-09 12:30:00,56.87,56.88,56.84,56.88,113005.0,44.736,44.7438,44.7124,44.7438,113005.0
2017-05-09 13:00:00,56.87,56.88,56.78,56.8,57277.0,44.736,44.7438,44.6652,44.6809,57277.0
2017-05-09 13:30:00,56.81,56.87,56.8,56.86,35928.0,44.6888,44.736,44.6809,44.7281,35928.0
2017-05-09 14:00:00,56.87,56.87,56.82,56.83,25553.0,44.736,44.736,44.6966,44.7045,25553.0
2017-05-09 14:30:00,56.83,56.83,56.79,56.83,18653.0,44.7045,44.7045,44.673,44.7045,18653.0
2017-05-09 15:00:00,56.82,56.84,56.81,56.84,15907.0,44.6966,44.7124,44.6888,44.7124,15907.0
2017-05-09 15:30:00,56.83,56.86,56.76,56.86,52875.0,44.7045,44.7281,44.6494,44.7281,52875.0
2017-05-10 09:30:00,56.97,56.97,56.86,56.92,62174.0,44.8146,44.8146,44.7281,44.7753,62174.0
2017-05-10 10:00:00,56.93,56.96,56.92,56.94,6450.0,44.7831,44.8067,44.7753,44.791,6450.0
2017-05-10 10:30:00,56.94,56.99,56.93,56.96,26144.0,44.791,44.8303,44.7831,44.8067,26144.0
2017-05-10 11:00:00,56.95,56.97,56.91,56.96,10733.0,44.7989,44.8146,44.7674,44.8067,10733.0
2017-05-10 11:30:00,56.96,57.0,56.94,57.0,11525.0,44.8067,44.8382,44.791,44.8382,11525.0
2017-05-10 12:00:00,56.99,57.01,56.97,56.99,10661.0,44.8303,44.8461,44.8146,44.8303,10661.0
2017-05-10 12:30:00,57.01,57.01,56.99,57.01,14066.0,44.8461,44.8461,44.8303,44.8461,14066.0
2017-05-10 13:00:00,57.0,57.01,56.98,56.98,9949.0,44.8382,44.8461,44.8225,44.8225,9949.0
2017-05-10 13:30:00,56.98,56.98,56.95,56.97,7577.0,44.8225,44.8225,44.7989,44.8146,7577.0
2017-05-10 14:00:00,56.97,56.97,56.93,56.94,9524.0,44.8146,44.8146,44.7831,44.791,9524.0
2017-05-10 14:30:00,56.94,56.98,56.94,56.98,9213.0,44.791,44.8225,44.791,44.8225,9213.0
2017-05-10 15:00:00,56.98,57.01,56.97,57.0,35790.0,44.8225,44.8461,44.8146,44.8382,35790.0
2017-05-10 15:30:00,57.0,57.03,56.97,57.03,47292.0,44.8382,44.8618,44.8146,44.8618,47292.0
2017-05-11 09:30:00,56.87,56.88,56.71,56.73,39304.0,44.736,44.7438,44.6101,44.6258,39304.0
2017-05-11 10:00:00,56.74,56.8,56.7,56.75,19562.0,44.6337,44.6809,44.6022,44.6416,19562.0
2017-05-11 10:30:00,56.74,56.8,56.72,56.79,60685.0,44.6337,44.6809,44.618,44.673,60685.0
2017-05-11 11:00:00,56.81,56.82,56.77,56.81,18126.0,44.6888,44.6966,44.6573,44.6888,18126.0
2017-05-11 11:30:00,56.82,56.85,56.81,56.85,311095.0,44.6966,44.7202,44.6888,44.7202,311095.0
2017-05-11 12:00:00,56.88,56.9,56.87,56.9,362910.0,44.7438,44.7595,44.736,44.7595,362910.0
2017-05-11 12:30:00,56.89,56.91,56.84,56.84,309967.0,44.7517,44.7674,44.7124,44.7124,309967.0
2017-05-11 13:00:00,56.87,56.92,56.86,56.88,15745.0,44.736,44.7753,44.7281,44.7438,15745.0
2017-05-11 13:30:00,56.88,56.91,56.87,56.91,30832.0,44.7438,44.7674,44.736,44.7674,30832.0
2017-05-11 14:00:00,56.9,56.95,56.87,56.93,141904.0,44.7595,44.7989,44.736,44.7831,141904.0
2017-05-11 14:30:00,56.92,56.94,56.89,56.9,58459.0,44.7753,44.791,44.7517,44.7595,58459.0
2017-05-11 15:00:00,56.9,56.91,56.89,56.9,25019.0,44.7595,44.7674,44.7517,44.7595,25019.0
2017-05-11 15:30:00,56.9,56.94,56.9,56.93,27635.0,44.7595,44.791,44.7595,44.7831,27635.0
2017-05-12 09:30:00,57.0,57.08,57.0,57.05,22433.0,44.8382,44.9011,44.8382,44.8775,22433.0
2017-05-12 10:00:00,57.05,57.08,56.98,56.99,164135.0,44.8775,44.9011,44.8225,44.8303,164135.0
2017-05-12 10:30:00,57.02,57.04,56.99,57.04,12173.0,44.8539,44.8697,44.8303,44.8697,12173.0
2017-05-12 11:00:00,57.04,57.09,57.01,57.09,20034.0,44.8697,44.909,44.8461,44.909,20034.0
2017-05-12 11:30:00,57.1,57.16,57.09,57.15,8098.0,44.9169,44.9641,44.909,44.9562,8098.0
2017-05-12 12:00:00,57.14,57.14,57.1,57.11,12391.0,44.9483,44.9483,44.9169,44.9247,12391.0
2017-05-12 12:30:00,57.11,57.11,57.1,57.1,126922.0,44.9247,44.9247,44.9169,44.9169,126922.0
2017-05-12 13:00:00,57.11,57.11,57.09,57.1,23106.0,44.9247,44.9247,44.909,44.9169,23106.0
2017-05-12 13:30:00,57.1,57.12,57.09,57.09,406532.0,44.9169,44.9326,44.909,44.909,406532.0
2017-05-12 14:00:00,57.11,57.12,57.09,57.09,83807.0,44.9247,44.9326,44.909,44.909,83807.0
2017-05-12 14:30:00,57.1,57.12,57.09,57.1,171843.0,44.9169,44.9326,44.909,44.9169,171843.0
2017-05-12 15:00:00,57.11,57.12,57.1,57.11,88789.0,44.9247,44.9326,44.9169,44.9247,88789.0
2017-05-12 15:30:00,57.11,57.15,57.1,57.13,71547.0,44.9247,44.9562,44.9169,44.9405,71547.0
2017-05-15 09:30:00,57.38,57.44,57.37,57.41,35996.0,45.1371,45.1843,45.1293,45.1607,35996.0
2017-05-15 10:00:00,57.41,57.46,57.41,57.46,287432.0,45.1607,45.2001,45.1607,45.2001,287432.0
2017-05-15 10:30:00,57.46,57.47,57.44,57.47,24912.0,45.2001,45.2079,45.1843,45.2079,24912.0
2017-05-15 11:00:00,57.47,57.51,57.47,57.49,171137.0,45.2079,45.2394,45.2079,45.2237,171137.0
2017-05-15 11:30:00,57.49,57.52,57.49,57.52,20607.0,45.2237,45.2473,45.2237,45.2473,20607.0
2017-05-15 12:00:00,57.52,57.52,57.49,57.5,52218.0,45.2473,45.2473,45.2237,45.2315,52218.0
2017-05-15 12:30:00,57.49,57.51,57.48,57.5,59152.0,45.2237,45.2394,45.2158,45.2315,59152.0
2017-05-15 13:00:00,57.5,57.51,57.49,57.51,39394.0,45.2315,45.2394,45.2237,45.2394,39394.0
2017-05-15 13:30:00,57.51,57.51,57.48,57.49,100854.0,45.2394,45.2394,45.2158,45.2237,100854.0
2017-05-15 14:00:00,57.48,57.49,57.45,57.45,46721.0,45.2158,45.2237,45.1922,45.1922,46721.0
2017-05-15 14:30:00,57.44,57.49,57.44,57.45,54211.0,45.1843,45.2237,45.1843,45.1922,54211.0
2017-05-15 15:00:00,57.46,57.5,57.45,57.48,66809.0,45.2001,45.2315,45.1922,45.2158,66809.0
2017-05-15 15:30:00,57.49,57.52,57.47,57.47,819323.0,45.2237,45.2473,45.2079,45.2079,819323.0
2017-05-16 09:30:00,57.78,57.81,57.75,57.76,82957.0,45.4518,45.4754,45.4282,45.4361,82957.0
2017-05-16 10:00:00,57.79,57.8,57.71,57.71,17150.0,45.4597,45.4675,45.3967,45.3967,17150.0
2017-05-16 10:30:00,57.72,57.75,57.7,57.74,30531.0,45.4046,45.4282,45.3889,45.4203,30531.0
2017-05-16 11:00:00,57.74,57.75,57.71,57.74,136592.0,45.4203,45.4282,45.3967,45.4203,136592.0
2017-05-16 11:30:00,57.74,57.75,57.72,57.74,22856.0,45.4203,45.4282,45.4046,45.4203,22856.0
2017-05-16 12:00:00,57.75,57.78,57.74,57.78,22891.0,45.4282,45.4518,45.4203,45.4518,22891.0
2017-05-16 12:30:00,57.77,57.78,57.76,57.77,24866.0,45.4439,45.4518,45.4361,45.4439,24866.0
2017-05-16 13:00:00,57.77,57.77,57.73,57.76,23435.0,45.4439,45.4439,45.4125,45.4361,23435.0
2017-05-16 13:30:00,57.77,57.79,57.76,57.78,17093.0,45.4439,45.4597,45.4361,45.4518,17093.0
2017-05-16 14:00:00,57.78,57.79,57.77,57.77,18055.0,45.4518,45.4597,45.4439,45.4439,18055.0
2017-05-16 14:30:00,57.77,57.78,57.74,57.74,77929.0,45.4439,45.4518,45.4203,45.4203,77929.0
2017-05-16 15:00:00,57.75,57.78,57.74,57.76,446713.0,45.4282,45.4518,45.4203,45.4361,446713.0
2017-05-16 15:30:00,57.76,57.8,57.75,57.77,338125.0,45.4361,45.4675,45.4282,45.4439,338125.0
2017-05-17 09:30:00,57.5,57.51,57.34,57.36,36975.0,45.2315,45.2394,45.1057,45.1214,36975.0
2017-05-17 10:00:00,57.37,57.45,57.36,57.41,48276.0,45.1293,45.1922,45.1214,45.1607,48276.0
2017-05-17 10:30:00,57.41,57.46,57.27,57.27,25337.0,45.1607,45.2001,45.0506,45.0506,25337.0
2017-05-17 11:00:00,57.28,57.33,57.27,57.27,13432.0,45.0585,45.0978,45.0506,45.0506,13432.0
2017-05-17 11:30:00,57.28,57.33,57.27,57.31,16035.0,45.0585,45.0978,45.0506,45.0821,16035.0
2017-05-17 12:00:00,57.3,57.32,57.28,57.28,6784.0,45.0742,45.0899,45.0585,45.0585,6784.0
2017-05-17 12:30:00,57.29,57.31,57.26,57.28,8847.0,45.0663,45.0821,45.0427,45.0585,8847.0
2017-05-17 13:00:00,57.28,57.29,57.25,57.27,8369.0,45.0585,45.0663,45.0349,45.0506,8369.0
2017-05-17 13:30:00,57.26,57.27,57.22,57.22,62760.0,45.0427,45.0506,45.0113,45.0113,62760.0
2017-05-17 14:00:00,57.23,57.25,57.11,57.12,9277.0,45.0191,45.0349,44.9247,44.9326,9277.0
2017-05-17 14:30:00,57.13,57.14,57.05,57.08,10847.0,44.9405,44.9483,44.8775,44.9011,10847.0
2017-05-17 15:00:00,57.09,57.16,57.05,57.13,16659.0,44.909,44.9641,44.8775,44.9405,16659.0
2017-05-17 15:30:00,57.13,57.15,57.04,57.05,60597.0,44.9405,44.9562,44.8697,44.8775,60597.0
2017-05-18 09:30:00,56.75,56.75,56.58,56.63,45006.0,44.6416,44.6416,44.5078,44.5472,45006.0
2017-05-18 10:00:00,56.67,56.89,56.66,56.89,258669.0,44.5786,44.7517,44.5708,44.7517,258669.0
2017-05-18 10:30:00,56.88,56.94,56.88,56.88,5271.0,44.7438,44.791,44.7438,44.7438,5271.0
2017-05-18 11:00:00,56.91,56.95,56.88,56.91,21056.0,44.7674,44.7989,44.7438,44.7674,21056.0
2017-05-18 11:30:00,56.89,56.92,56.81,56.83,14983.0,44.7517,44.7753,44.6888,44.7045,14983.0
2017-05-18 12:00:00,56.82,56.84,56.77,56.82,5388.0,44.6966,44.7124,44.6573,44.6966,5388.0
2017-05-18 12:30:00,56.85,56.88,56.83,56.84,5770.0,44.7202,44.7438,44.7045,44.7124,5770.0
2017-05-18 13:00:00,56.85,56.87,56.81,56.85,3352.0,44.7202,44.736,44.6888,44.7202,3352.0
2017-05-18 13:30:00,56.82,56.83,56.76,56.8,5109.0,44.6966,44.7045,44.6494,44.6809,5109.0
2017-05-18 14:00:00,56.83,56.96,56.82,56.96,8099.0,44.7045,44.8067,44.6966,44.8067,8099.0
2017-05-18 14:30:00,56.98,57.02,56.93,56.96,31429.0,44.8225,44.8539,44.7831,44.8067,31429.0
2017-05-18 15:00:00,56.95,56.96,56.89,56.93,23885.0,44.7989,44.8067,44.7517,44.7831,23885.0
2017-05-18 15:30:00,56.93,56.97,56.88,56.88,37652.0,44.7831,44.8146,44.7438,44.7438,37652.0
2017-05-19 09:30:00,57.41,57.51,57.4,57.48,26367.0,45.1607,45.2394,45.1529,45.2158,26367.0
2017-05-19 10:00:00,57.5,57.58,57.5,57.53,41329.0,45.2315,45.2945,45.2315,45.2551,41329.0
2017-05-19 10:30:00,57.55,57.58,57.52,57.56,86409.0,45.2709,45.2945,45.2473,45.2787,86409.0
2017-05-19 11:00:00,57.57,57.62,57.56,57.62,62805.0,45.2866,45.3259,45.2787,45.3259,62805.0
2017-05-19 11:30:00,57.6,57.6,57.55,57.58,49022.0,45.3102,45.3102,45.2709,45.2945,49022.0
2017-05-19 12:00:00,57.59,57.63,57.58,57.6,86299.0,45.3023,45.3338,45.2945,45.3102,86299.0
2017-05-19 12:30:00,57.62,57.66,57.62,57.65,12362.0,45.3259,45.3574,45.3259,45.3495,12362.0
2017-05-19 13:00:00,57.64,57.67,57.63,57.66,13035.0,45.3417,45.3653,45.3338,45.3574,13035.0
2017-05-19 13:30:00,57.66,57.7,57.65,57.69,12985.0,45.3574,45.3889,45.3495,45.381,12985.0
2017-05-19 14:00:00,57.7,57.72,57.69,57.71,7056.0,45.3889,45.4046,45.381,45.3967,7056.0
2017-05-19 14:30:00,57.71,57.74,57.71,57.72,9717.0,45.3967,45.4203,45.3967,45.4046,9717.0
2017-05-19 15:00:00,57.7,57.71,57.64,57.64,49359.0,45.3889,45.3967,45.3417,45.3417,49359.0
2017-05-19 15:30:00,57.63,57.69,57.61,57.69,101993.0,45.3338,45.381,45.3181,45.381,101993.0
2017-05-22 09:30:00,57.82,57.89,57.81,57.85,31640.0,45.4833,45.5383,45.4754,45.5069,31640.0
2017-05-22 10:00:00,57.86,57.89,57.84,57.85,43207.0,45.5147,45.5383,45.499,45.5069,43207.0
2017-05-22 10:30:00,57.85,57.86,57.79,57.8,15230.0,45.5069,45.5147,45.4597,45.4675,15230.0
2017-05-22 11:00:00,57.8,57.81,57.73,57.74,36051.0,45.4675,45.4754,45.4125,45.4203,36051.0
2017-05-22 11:30:00,57.73,57.78,57.73,57.77,11202.0,45.4125,45.4518,45.4125,45.4439,11202.0
2017-05-22 12:00:00,57.78,57.84,57.78,57.81,10770.0,45.4518,45.499,45.4518,45.4754,10770.0
2017-05-22 12:30:00,57.82,57.82,57.79,57.8,16547.0,45.4833,45.4833,45.4597,45.4675,16547.0
2017-05-22 13:00:00,57.79,57.83,57.79,57.82,14504.0,45.4597,45.4911,45.4597,45.4833,14504.0
2017-05-22 13:30:00,57.83,57.85,57.81,57.84,3569.0,45.4911,45.5069,45.4754,45.499,3569.0
2017-05-22 14:00:00,57.82,57.86,57.81,57.83,6762.0,45.4833,45.5147,45.4754,45.4911,6762.0
2017-05-22 14:30:00,57.85,57.86,57.82,57.82,6358.0,45.5069,45.5147,45.4833,45.4833,6358.0
2017-05-22 15:00:00,57.83,57.84,57.82,57.82,27975.0,45.4911,45.499,45.4833,45.4833,27975.0
2017-05-22 15:30:00,57.81,57.86,57.8,57.8,24385.0,45.4754,45.5147,45.4675,45.4675,24385.0
2017-05-23 09:30:00,57.93,57.93,57.83,57.84,18139.0,45.5698,45.5698,45.4911,45.499,18139.0
2017-05-23 10:00:00,57.83,57.85,57.8,57.83,60773.0,45.4911,45.5069,45.4675,45.4911,60773.0
2017-05-23 10:30:00,57.84,57.88,57.8,57.86,14641.0,45.499,45.5305,45.4675,45.5147,14641.0
2017-05-23 11:00:00,57.86,57.93,57.86,57.89,12739.0,45.5147,45.5698,45.5147,45.5383,12739.0
2017-05-23 11:30:00,57.88,57.92,57.81,57.81,66698.0,45.5305,45.5619,45.4754,45.4754,66698.0
2017-05-23 12:00:00,57.82,57.84,57.74,57.75,13737.0,45.4833,45.499,45.4203,45.4282,13737.0
2017-05-23 12:30:00,57.75,57.76,57.72,57.75,2928.0,45.4282,45.4361,45.4046,45.4282,2928.0
2017-05-23 13:00:00,57.79,57.82,57.77,57.79,12621.0,45.4597,45.4833,45.4439,45.4597,12621.0
2017-05-23 13:30:00,57.82,57.83,57.79,57.79,4471.0,45.4833,45.4911,45.4597,45.4597,4471.0
2017-05-23 14:00:00,57.8,57.81,57.79,57.79,20065.0,45.4675,45.4754,45.4597,45.4597,20065.0
2017-05-23 14:30:00,57.8,57.81,57.79,57.8,18054.0,45.4675,45.4754,45.4597,45.4675,18054.0
2017-05-23 15:00:00,57.8,57.81,57.76,57.77,21747.0,45.4675,45.4754,45.4361,45.4439,21747.0
2017-05-23 15:30:00,57.76,57.79,57.75,57.77,48165.0,45.4361,45.4597,45.4282,45.4439,48165.0
2017-05-24 09:30:00,57.72,57.74,57.66,57.73,71076.0,45.4046,45.4203,45.3574,45.4125,71076.0
2017-05-24 10:00:00,57.75,57.78,57.74,57.77,11408.0,45.4282,45.4518,45.4203,45.4439,11408.0
2017-05-24 10:30:00,57.79,57.79,57.74,57.74,92140.0,45.4597,45.4597,45.4203,45.4203,92140.0
2017-05-24 11:00:00,57.73,57.74,57.7,57.71,11713.0,45.4125,45.4203,45.3889,45.3967,11713.0
2017-05-24 11:30:00,57.72,57.73,57.67,57.69,42639.0,45.4046,45.4125,45.3653,45.381,42639.0
2017-05-24 12:00:00,57.68,57.7,57.67,57.7,12876.0,45.3731,45.3889,45.3653,45.3889,12876.0
2017-05-24 12:30:00,57.69,57.73,57.69,57.72,9247.0,45.381,45.4125,45.381,45.4046,9247.0
2017-05-24 13:00:00,57.72,57.74,57.7,57.73,13582.0,45.4046,45.4203,45.3889,45.4125,13582.0
2017-05-24 13:30:00,57.73,57.75,57.7,57.74,48364.0,45.4125,45.4282,45.3889,45.4203,48364.0
2017-05-24 14:00:00,57.72,57.89,57.7,57.89,33142.0,45.4046,45.5383,45.3889,45.5383,33142.0
2017-05-24 14:30:00,57.88,57.88,57.81,57.83,9560.0,45.5305,45.5305,45.4754,45.4911,9560.0
2017-05-24 15:00:00,57.82,57.87,57.81,57.83,153743.0,45.4833,45.5226,45.4754,45.4911,153743.0
2017-05-24 15:30:00,57.83,57.89,57.81,57.85,139655.0,45.4911,45.5383,45.4754,45.5069,139655.0
2017-05-25 09:30:00,57.99,58.06,57.96,58.05,23803.0,45.617,45.672,45.5934,45.6642,23803.0
2017-05-25 10:00:00,58.04,58.05,58.0,58.03,11615.0,45.6563,45.6642,45.6248,45.6484,11615.0
2017-05-25 10:30:00,58.03,58.04,57.97,57.98,18007.0,45.6484,45.6563,45.6012,45.6091,18007.0
2017-05-25 11:00:00,57.95,58.01,57.94,57.98,14216.0,45.5855,45.6327,45.5777,45.6091,14216.0
2017-05-25 11:30:00,57.98,57.99,57.85,57.87,7631.0,45.6091,45.617,45.5069,45.5226,7631.0
2017-05-25 12:00:00,57.87,57.93,57.87,57.92,15061.0,45.5226,45.5698,45.5226,45.5619,15061.0
2017-05-25 12:30:00,57.96,57.96,57.91,57.93,29996.0,45.5934,45.5934,45.5541,45.5698,29996.0
2017-05-25 13:00:00,57.94,57.94,57.88,57.89,50404.0,45.5777,45.5777,45.5305,45.5383,50404.0
2017-05-25 13:30:00,57.89,57.91,57.87,57.91,13112.0,45.5383,45.5541,45.5226,45.5541,13112.0
2017-05-25 14:00:00,57.93,57.93,57.88,57.89,63818.0,45.5698,45.5698,45.5305,45.5383,63818.0
2017-05-25 14:30:00,57.89,57.92,57.89,57.9,8157.0,45.5383,45.5619,45.5383,45.5462,8157.0
2017-05-25 15:00:00,57.91,57.94,57.9,57.93,31051.0,45.5541,45.5777,45.5462,45.5698,31051.0
2017-05-25 15:30:00,57.93,57.98,57.9,57.92,116479.0,45.5698,45.6091,45.5462,45.5619,116479.0
2017-05-26 09:30:00,57.78,57.79,57.71,57.77,15726.0,45.4518,45.4597,45.3967,45.4439,15726.0
2017-05-26 10:00:00,57.8,57.84,57.79,57.82,11177.0,45.4675,45.499,45.4597,45.4833,11177.0
2017-05-26 10:30:00,57.84,57.85,57.78,57.82,11926.0,45.499,45.5069,45.4518,45.4833,11926.0
2017-05-26 11:00:00,57.81,57.83,57.78,57.81,9438.0,45.4754,45.4911,45.4518,45.4754,9438.0
2017-05-26 11:30:00,57.82,57.82,57.75,57.76,6566.0,45.4833,45.4833,45.4282,45.4361,6566.0
2017-05-26 12:00:00,57.77,57.79,57.76,57.78,3553.0,45.4439,45.4597,45.4361,45.4518,3553.0
2017-05-26 12:30:00,57.76,57.82,57.76,57.82,9246.0,45.4361,45.4833,45.4361,45.4833,9246.0
2017-05-26 13:00:00,57.81,57.84,57.79,57.84,2931.0,45.4754,45.499,45.4597,45.499,2931.0
2017-05-26 13:30:00,57.83,57.84,57.81,57.83,17418.0,45.4911,45.499,45.4754,45.4911,17418.0
2017-05-26 14:00:00,57.82,57.83,57.8,57.82,47981.0,45.4833,45.4911,45.4675,45.4833,47981.0
2017-05-26 14:30:00,57.82,57.84,57.81,57.83,54975.0,45.4833,45.499,45.4754,45.4911,54975.0
2017-05-26 15:00:00,57.83,57.84,57.8,57.82,17327.0,45.4911,45.499,45.4675,45.4833,17327.0
2017-05-26 15:30:00,57.82,57.85,57.81,57.85,43136.0,45.4833,45.5069,45.4754,45.5069,43136.0
2017-05-30 09:30:00,57.71,57.78,57.67,57.75,25032.0,45.3967,45.4518,45.3653,45.4282,25032.0
2017-05-30 10:00:00,57.77,57.78,57.7,57.72,7579.0,45.4439,45.4518,45.3889,45.4046,7579.0
2017-05-30 10:30:00,57.72,57.78,57.71,57.75,8846.0,45.4046,45.4518,45.3967,45.4282,8846.0
2017-05-30 11:00:00,57.77,57.78,57.72,57.72,4537.0,45.4439,45.4518,45.4046,45.4046,4537.0
2017-05-30 11:30:00,57.73,57.78,57.73,57.76,4581.0,45.4125,45.4518,45.4125,45.4361,4581.0
2017-05-30 12:00:00,57.75,57.76,57.72,57.76,4757.0,45.4282,45.4361,45.4046,45.4361,4757.0
2017-05-30 12:30:00,57.76,57.77,57.73,57.76,4474.0,45.4361,45.4439,45.4125,45.4361,4474.0
2017-05-30 13:00:00,57.76,57.77,57.73,57.75,4372.0,45.4361,45.4439,45.4125,45.4282,4372.0
2017-05-30 13:30:00,57.75,57.77,57.74,57.77,7463.0,45.4282,45.4439,45.4203,45.4439,7463.0
2017-05-30 14:00:00,57.77,57.77,57.75,57.76,19649.0,45.4439,45.4439,45.4282,45.4361,19649.0
2017-05-30 14:30:00,57.77,57.78,57.75,57.77,5371.0,45.4439,45.4518,45.4282,45.4439,5371.0
2017-05-30 15:00:00,57.78,57.79,57.76,57.77,20041.0,45.4518,45.4597,45.4361,45.4439,20041.0
2017-05-30 15:30:00,57.77,57.78,57.74,57.77,41474.0,45.4439,45.4518,45.4203,45.4439,41474.0
2017-05-31 09:30:00,57.96,57.97,57.83,57.83,39627.0,45.5934,45.6012,45.4911,45.4911,39627.0
2017-05-31 10:00:00,57.8,57.8,57.69,57.74,50387.0,45.4675,45.4675,45.381,45.4203,50387.0
2017-05-31 10:30:00,57.74,57.81,57.72,57.81,7745.0,45.4203,45.4754,45.4046,45.4754,7745.0
2017-05-31 11:00:00,57.86,57.89,57.71,57.71,30591.0,45.5147,45.5383,45.3967,45.3967,30591.0
2017-05-31 11:30:00,57.72,57.76,57.66,57.76,39001.0,45.4046,45.4361,45.3574,45.4361,39001.0
2017-05-31 12:00:00,57.74,57.79,57.73,57.75,8020.0,45.4203,45.4597,45.4125,45.4282,8020.0
2017-05-31 12:30:00,57.75,57.78,57.73,57.75,6131.0,45.4282,45.4518,45.4125,45.4282,6131.0
2017-05-31 13:00:00,57.76,57.79,57.72,57.73,5284.0,45.4361,45.4597,45.4046,45.4125,5284.0
2017-05-31 13:30:00,57.73,57.77,57.72,57.75,9430.0,45.4125,45.4439,45.4046,45.4282,9430.0
2017-05-31 14:00:00,57.76,57.77,57.69,57.75,43965.0,45.4361,45.4439,45.381,45.4282,43965.0
2017-05-31 14:30:00,57.74,57.77,57.73,57.76,40584.0,45.4203,45.4439,45.4125,45.4361,40584.0
2017-05-31 15:00:00,57.77,57.79,57.72,57.75,59763.0,45.4439,45.4597,45.4046,45.4282,59763.0
2017-05-31 15:30:00,57.76,57.77,57.69,57.7,117841.0,45.4361,45.4439,45.381,45.3889,117841.0
2017-06-01 09:30:00,57.97,58.0,57.88,57.94,18303.0,45.6012,45.6248,45.5305,45.5777,18303.0
2017-06-01 10:00:00,57.97,57.97,57.9,57.93,23964.0,45.6012,45.6012,45.5462,45.5698,23964.0
2017-06-01 10:30:00,57.92,57.95,57.92,57.95,13726.0,45.5619,45.5855,45.5619,45.5855,13726.0
2017-06-01 11:00:00,57.98,58.01,57.97,58.01,41086.0,45.6091,45.6327,45.6012,45.6327,41086.0
2017-06-01 11:30:00,57.99,58.03,57.98,58.01,10004.0,45.617,45.6484,45.6091,45.6327,10004.0
2017-06-01 12:00:00,58.02,58.04,58.01,58.01,9094.0,45.6406,45.6563,45.6327,45.6327,9094.0
2017-06-01 12:30:00,58.02,58.07,58.02,58.07,10982.0,45.6406,45.6799,45.6406,45.6799,10982.0
2017-06-01 13:00:00,58.07,58.13,58.07,58.12,4549.0,45.6799,45.7271,45.6799,45.7192,4549.0
2017-06-01 13:30:00,58.1,58.13,58.08,58.1,11647.0,45.7035,45.7271,45.6878,45.7035,11647.0
2017-06-01 14:00:00,58.11,58.14,58.09,58.11,19495.0,45.7114,45.735,45.6956,45.7114,19495.0
2017-06-01 14:30:00,58.12,58.13,58.09,58.1,61145.0,45.7192,45.7271,45.6956,45.7035,61145.0
2017-06-01 15:00:00,58.11,58.12,58.07,58.11,40931.0,45.7114,45.7192,45.6799,45.7114,40931.0
2017-06-01 15:30:00,58.11,58.15,58.1,58.15,24859.0,45.7114,45.7428,45.7035,45.7428,24859.0
2017-06-02 09:30:00,58.47,58.52,58.39,58.41,51037.0,45.9946,46.0339,45.9316,45.9474,51037.0
2017-06-02 10:00:00,58.43,58.45,58.41,58.43,746665.0,45.9631,45.9788,45.9474,45.9631,746665.0
2017-06-02 10:30:00,58.43,58.52,58.43,58.51,118236.0,45.9631,46.0339,45.9631,46.026,118236.0
2017-06-02 11:00:00,58.51,58.52,58.49,58.5,30435.0,46.026,46.0339,46.0103,46.0182,30435.0
2017-06-02 11:30:00,58.52,58.58,58.52,58.56,15741.0,46.0339,46.0811,46.0339,46.0654,15741.0
2017-06-02 12:00:00,58.56,58.59,58.54,58.59,24559.0,46.0654,46.089,46.0496,46.089,24559.0
2017-06-02 12:30:00,58.59,58.59,58.56,58.57,7043.0,46.089,46.089,46.0654,46.0732,7043.0
2017-06-02 13:00:00,58.58,58.58,58.56,58.58,4490.0,46.0811,46.0811,46.0654,46.0811,4490.0
2017-06-02 13:30:00,58.57,58.6,58.57,58.6,14074.0,46.0732,46.0968,46.0732,46.0968,14074.0
2017-06-02 14:00:00,58.6,58.6,58.57,58.58,12427.0,46.0968,46.0968,46.0732,46.0811,12427.0
2017-06-02 14:30:00,58.59,58.59,58.57,58.59,14793.0,46.089,46.089,46.0732,46.089,14793.0
2017-06-02 15:00:00,58.6,58.63,58.59,58.63,36052.0,46.0968,46.1204,46.089,46.1204,36052.0
2017-06-02 15:30:00,58.63,58.65,58.61,58.63,31558.0,46.1204,46.1362,46.1047,46.1204,31558.0
2017-06-05 09:30:00,58.45,58.45,58.36,58.41,37640.0,45.9788,45.9788,45.908,45.9474,37640.0
2017-06-05 10:00:00,58.44,58.49,58.4,58.47,31747.0,45.971,46.0103,45.9395,45.9946,31747.0
2017-06-05 10:30:00,58.47,58.48,58.45,58.45,102558.0,45.9946,46.0024,45.9788,45.9788,102558.0
2017-06-05 11:00:00,58.44,58.45,58.38,58.39,6054.0,45.971,45.9788,45.9238,45.9316,6054.0
2017-06-05 11:30:00,58.39,58.41,58.38,58.4,10580.0,45.9316,45.9474,45.9238,45.9395,10580.0
2017-06-05 12:00:00,58.41,58.43,58.41,58.43,8820.0,45.9474,45.9631,45.9474,45.9631,8820.0
2017-06-05 12:30:00,58.43,58.44,58.42,58.43,11746.0,45.9631,45.971,45.9552,45.9631,11746.0
2017-06-05 13:00:00,58.44,58.46,58.44,58.46,5391.0,45.971,45.9867,45.971,45.9867,5391.0
2017-06-05 13:30:00,58.46,58.47,58.45,58.45,4979.0,45.9867,45.9946,45.9788,45.9788,4979.0
2017-06-05 14:00:00,58.45,58.45,58.43,58.44,15700.0,45.9788,45.9788,45.9631,45.971,15700.0
2017-06-05 14:30:00,58.43,58.46,58.43,58.46,13937.0,45.9631,45.9867,45.9631,45.9867,13937.0
2017-06-05 15:00:00,58.46,58.46,58.44,58.44,30279.0,45.9867,45.9867,45.971,45.971,30279.0
2017-06-05 15:30:00,58.45,58.46,58.44,58.44,54557.0,45.9788,45.9867,45.971,45.971,54557.0
2017-06-06 09:30:00,58.26,58.33,58.23,58.33,19279.0,45.8294,45.8844,45.8058,45.8844,19279.0
2017-06-06 10:00:00,58.3,58.35,58.3,58.34,101762.0,45.8608,45.9002,45.8608,45.8923,101762.0
2017-06-06 10:30:00,58.33,58.33,58.3,58.3,8049.0,45.8844,45.8844,45.8608,45.8608,8049.0
2017-06-06 11:00:00,58.31,58.32,58.28,58.3,11822.0,45.8687,45.8766,45.8451,45.8608,11822.0
2017-06-06 11:30:00,58.3,58.36,58.29,58.34,10411.0,45.8608,45.908,45.853,45.8923,10411.0
2017-06-06 12:00:00,58.35,58.35,58.33,58.33,4755.0,45.9002,45.9002,45.8844,45.8844,4755.0
2017-06-06 12:30:00,58.34,58.35,58.31,58.34,7840.0,45.8923,45.9002,45.8687,45.8923,7840.0
2017-06-06 13:00:00,58.34,58.35,58.31,58.31,10548.0,45.8923,45.9002,45.8687,45.8687,10548.0
2017-06-06 13:30:00,58.32,58.32,58.28,58.28,7451.0,45.8766,45.8766,45.8451,45.8451,7451.0
2017-06-06 14:00:00,58.32,58.34,58.3,58.32,5834.0,45.8766,45.8923,45.8608,45.8766,5834.0
2017-06-06 14:30:00,58.34,58.37,58.33,58.37,94068.0,45.8923,45.9159,45.8844,45.9159,94068.0
2017-06-06 15:00:00,58.36,58.37,58.33,58.34,15774.0,45.908,45.9159,45.8844,45.8923,15774.0
2017-06-06 15:30:00,58.33,58.36,58.29,58.36,23543.0,45.8844,45.908,45.853,45.908,23543.0
2017-06-07 09:30:00,58.41,58.46,58.34,58.46,11017.0,45.9474,45.9867,45.8923,45.9867,11017.0
2017-06-07 10:00:00,58.48,58.49,58.42,58.42,127904.0,46.0024,46.0103,45.9552,45.9552,127904.0
2017-06-07 10:30:00,58.38,58.38,58.27,58.32,5415.0,45.9238,45.9238,45.8372,45.8766,5415.0
2017-06-07 11:00:00,58.3,58.35,58.21,58.21,11509.0,45.8608,45.9002,45.79,45.79,11509.0
2017-06-07 11:30:00,58.23,58.23,58.16,58.18,13323.0,45.8058,45.8058,45.7507,45.7664,13323.0
2017-06-07 12:00:00,58.16,58.17,58.12,58.14,5760.0,45.7507,45.7586,45.7192,45.735,5760.0
2017-06-07 12:30:00,58.14,58.17,58.1,58.15,22355.0,45.735,45.7586,45.7035,45.7428,22355.0
2017-06-07 13:00:00,58.16,58.22,58.16,58.2,11082.0,45.7507,45.7979,45.7507,45.7822,11082.0
2017-06-07 13:30:00,58.2,58.24,58.19,58.23,6532.0,45.7822,45.8136,45.7743,45.8058,6532.0
2017-06-07 14:00:00,58.23,58.25,58.22,58.22,9575.0,45.8058,45.8215,45.7979,45.7979,9575.0
2017-06-07 14:30:00,58.23,58.26,58.22,58.24,14892.0,45.8058,45.8294,45.7979,45.8136,14892.0
2017-06-07 15:00:00,58.24,58.26,58.21,58.25,20808.0,45.8136,45.8294,45.79,45.8215,20808.0
2017-06-07 15:30:00,58.26,58.32,58.25,58.31,30766.0,45.8294,45.8766,45.8215,45.8687,30766.0
2017-06-08 09:30:00,58.27,58.27,58.15,58.19,22727.0,45.8372,45.8372,45.7428,45.7743,22727.0
2017-06-08 10:00:00,58.19,58.21,58.15,58.17,8001.0,45.7743,45.79,45.7428,45.7586,8001.0
2017-06-08 10:30:00,58.18,58.24,58.18,58.21,43314.0,45.7664,45.8136,45.7664,45.79,43314.0
2017-06-08 11:00:00,58.22,58.26,58.21,58.24,9282.0,45.7979,45.8294,45.79,45.8136,9282.0
2017-06-08 11:30:00,58.22,58.24,58.21,58.23,6391.0,45.7979,45.8136,45.79,45.8058,6391.0
2017-06-08 12:00:00,58.23,58.27,58.21,58.26,3665.0,45.8058,45.8372,45.79,45.8294,3665.0
2017-06-08 12:30:00,58.28,58.31,58.25,58.31,9940.0,45.8451,45.8687,45.8215,45.8687,9940.0
2017-06-08 13:00:00,58.3,58.31,58.22,58.23,13724.0,45.8608,45.8687,45.7979,45.8058,13724.0
2017-06-08 13:30:00,58.24,58.28,58.22,58.28,1659.0,45.8136,45.8451,45.7979,45.8451,1659.0
2017-06-08 14:00:00,58.26,58.28,58.22,58.24,3546.0,45.8294,45.8451,45.7979,45.8136,3546.0
2017-06-08 14:30:00,58.23,58.26,58.21,58.24,10312.0,45.8058,45.8294,45.79,45.8136,10312.0
2017-06-08 15:00:00,58.25,58.29,58.24,58.28,31265.0,45.8215,45.853,45.8136,45.8451,31265.0
2017-06-08 15:30:00,58.29,58.33,58.26,58.33,20727.0,45.853,45.8844,45.8294,45.8844,20727.0
2017-06-09 09:30:00,58.18,58.2,58.14,58.18,39985.0,45.7664,45.7822,45.735,45.7664,39985.0
2017-06-09 10:00:00,58.2,58.25,58.18,58.25,16023.0,45.7822,45.8215,45.7664,45.8215,16023.0
2017-06-09 10:30:00,58.24,58.26,58.22,58.25,66033.0,45.8136,45.8294,45.7979,45.8215,66033.0
2017-06-09 11:00:00,58.24,58.32,58.24,58.29,8988.0,45.8136,45.8766,45.8136,45.853,8988.0
2017-06-09 11:30:00,58.31,58.32,58.27,58.28,8268.0,45.8687,45.8766,45.8372,45.8451,8268.0
2017-06-09 12:00:00,58.28,58.31,58.23,58.24,85216.0,45.8451,45.8687,45.8058,45.8136,85216.0
2017-06-09 12:30:00,58.24,58.26,58.19,58.24,21538.0,45.8136,45.8294,45.7743,45.8136,21538.0
2017-06-09 13:00:00,58.24,58.27,58.16,58.21,13025.0,45.8136,45.8372,45.7507,45.79,13025.0
2017-06-09 13:30:00,58.2,58.21,58.06,58.06,61254.0,45.7822,45.79,45.672,45.672,61254.0
2017-06-09 14:00:00,58.07,58.12,58.06,58.06,19020.0,45.6799,45.7192,45.672,45.672,19020.0
2017-06-09 14:30:00,58.07,58.08,57.87,57.89,26588.0,45.6799,45.6878,45.5226,45.5383,26588.0
2017-06-09 15:00:00,57.88,58.02,57.88,58.02,17634.0,45.5305,45.6406,45.5305,45.6406,17634.0
2017-06-09 15:30:00,57.99,58.09,57.95,58.08,19184.0,45.617,45.6956,45.5855,45.6878,19184.0
2017-06-12 09:30:00,57.9,57.94,57.75,57.79,32442.0,45.5462,45.5777,45.4282,45.4597,32442.0
2017-06-12 10:00:00,57.77,57.84,57.74,57.81,59857.0,45.4439,45.499,45.4203,45.4754,59857.0
2017-06-12 10:30:00,57.82,57.86,57.78,57.83,13022.0,45.4833,45.5147,45.4518,45.4911,13022.0
2017-06-12 11:00:00,57.85,57.89,57.81,57.85,18590.0,45.5069,45.5383,45.4754,45.5069,18590.0
2017-06-12 11:30:00,57.83,57.83,57.77,57.81,11059.0,45.4911,45.4911,45.4439,45.4754,11059.0
2017-06-12 12:00:00,57.81,57.81,57.75,57.78,6972.0,45.4754,45.4754,45.4282,45.4518,6972.0
2017-06-12 12:30:00,57.77,57.78,57.71,57.71,18472.0,45.4439,45.4518,45.3967,45.3967,18472.0
2017-06-12 13:00:00,57.71,57.76,57.68,57.76,14669.0,45.3967,45.4361,45.3731,45.4361,14669.0
2017-06-12 13:30:00,57.77,57.77,57.7,57.71,9834.0,45.4439,45.4439,45.3889,45.3967,9834.0
2017-06-12 14:00:00,57.71,57.78,57.71,57.74,16103.0,45.3967,45.4518,45.3967,45.4203,16103.0
2017-06-12 14:30:00,57.75,57.81,57.74,57.79,9243.0,45.4282,45.4754,45.4203,45.4597,9243.0
2017-06-12 15:00:00,57.82,57.83,57.79,57.79,42502.0,45.4833,45.4911,45.4597,45.4597,42502.0
2017-06-12 15:30:00,57.8,57.88,57.79,57.88,37694.0,45.4675,45.5305,45.4597,45.5305,37694.0
2017-06-13 09:30:00,58.25,58.27,58.2,58.21,15883.0,45.8215,45.8372,45.7822,45.79,15883.0
2017-06-13 10:00:00,58.21,58.21,58.18,58.19,7220.0,45.79,45.79,45.7664,45.7743,7220.0
2017-06-13 10:30:00,58.2,58.24,58.16,58.16,202885.0,45.7822,45.8136,45.7507,45.7507,202885.0
2017-06-13 11:00:00,58.16,58.21,58.13,58.2,38568.0,45.7507,45.79,45.7271,45.7822,38568.0
2017-06-13 11:30:00,58.19,58.24,58.19,58.23,7636.0,45.7743,45.8136,45.7743,45.8058,7636.0
2017-06-13 12:00:00,58.21,58.24,58.21,58.23,12629.0,45.79,45.8136,45.79,45.8058,12629.0
2017-06-13 12:30:00,58.21,58.27,58.21,58.27,2117.0,45.79,45.8372,45.79,45.8372,2117.0
2017-06-13 13:00:00,58.26,58.3,58.24,58.28,12574.0,45.8294,45.8608,45.8136,45.8451,12574.0
2017-06-13 13:30:00,58.27,58.28,58.23,58.25,5982.0,45.8372,45.8451,45.8058,45.8215,5982.0
2017-06-13 14:00:00,58.27,58.3,58.26,58.27,10352.0,45.8372,45.8608,45.8294,45.8372,10352.0
2017-06-13 14:30:00,58.29,58.32,58.28,58.32,41556.0,45.853,45.8766,45.8451,45.8766,41556.0
2017-06-13 15:00:00,58.3,58.33,58.28,58.33,57191.0,45.8608,45.8844,45.8451,45.8844,57191.0
2017-06-13 15:30:00,58.34,58.34,58.28,58.31,146210.0,45.8923,45.8923,45.8451,45.8687,146210.0
2017-06-14 09:30:00,58.67,58.67,58.54,58.59,18501.0,46.1519,46.1519,46.0496,46.089,18501.0
2017-06-14 10:00:00,58.57,58.59,58.54,58.58,13022.0,46.0732,46.089,46.0496,46.0811,13022.0
2017-06-14 10:30:00,58.57,58.58,58.43,58.45,10010.0,46.0732,46.0811,45.9631,45.9788,10010.0
2017-06-14 11:00:00,58.44,58.47,58.41,58.45,10845.0,45.971,45.9946,45.9474,45.9788,10845.0
2017-06-14 11:30:00,58.43,58.46,58.4,58.42,14359.0,45.9631,45.9867,45.9395,45.9552,14359.0
2017-06-14 12:00:00,58.41,58.43,58.41,58.41,3640.0,45.9474,45.9631,45.9474,45.9474,3640.0
2017-06-14 12:30:00,58.41,58.44,58.41,58.42,3319.0,45.9474,45.971,45.9474,45.9552,3319.0
2017-06-14 13:00:00,58.42,58.43,58.4,58.42,25269.0,45.9552,45.9631,45.9395,45.9552,25269.0
2017-06-14 13:30:00,58.41,58.45,58.4,58.43,37985.0,45.9474,45.9788,45.9395,45.9631,37985.0
2017-06-14 14:00:00,58.45,58.49,58.34,58.4,11427.0,45.9788,46.0103,45.8923,45.9395,11427.0
2017-06-14 14:30:00,58.36,58.37,58.17,58.19,17322.0,45.908,45.9159,45.7586,45.7743,17322.0
2017-06-14 15:00:00,58.17,58.18,58.08,58.09,108170.0,45.7586,45.7664,45.6878,45.6956,108170.0
2017-06-14 15:30:00,58.1,58.26,58.1,58.23,70993.0,45.7035,45.8294,45.7035,45.8058,70993.0
2017-06-15 09:30:00,57.42,57.47,57.34,57.46,35141.0,45.1686,45.2079,45.1057,45.2001,35141.0
2017-06-15 10:00:00,57.46,57.46,57.34,57.36,53987.0,45.2001,45.2001,45.1057,45.1214,53987.0
2017-06-15 10:30:00,57.4,57.47,57.37,57.47,18444.0,45.1529,45.2079,45.1293,45.2079,18444.0
2017-06-15 11:00:00,57.47,57.54,57.46,57.54,34616.0,45.2079,45.263,45.2001,45.263,34616.0
2017-06-15 11:30:00,57.57,57.58,57.5,57.51,26023.0,45.2866,45.2945,45.2315,45.2394,26023.0
2017-06-15 12:00:00,57.51,57.52,57.48,57.49,119145.0,45.2394,45.2473,45.2158,45.2237,119145.0
2017-06-15 12:30:00,57.49,57.54,57.48,57.53,29418.0,45.2237,45.263,45.2158,45.2551,29418.0
2017-06-15 13:00:00,57.56,57.58,57.55,57.56,11638.0,45.2787,45.2945,45.2709,45.2787,11638.0
2017-06-15 13:30:00,57.55,57.56,57.52,57.52,8638.0,45.2709,45.2787,45.2473,45.2473,8638.0
2017-06-15 14:00:00,57.52,57.58,57.52,57.58,6615.0,45.2473,45.2945,45.2473,45.2945,6615.0
2017-06-15 14:30:00,57.56,57.61,57.56,57.58,9079.0,45.2787,45.3181,45.2787,45.2945,9079.0
2017-06-15 15:00:00,57.59,57.66,57.57,57.64,51702.0,45.3023,45.3574,45.2866,45.3417,51702.0
2017-06-15 15:30:00,57.64,57.65,57.59,57.65,36830.0,45.3417,45.3495,45.3023,45.3495,36830.0
2017-06-16 09:30:00,57.85,57.85,57.75,57.81,24560.0,45.5069,45.5069,45.4282,45.4754,24560.0
2017-06-16 10:00:00,57.82,57.84,57.78,57.79,12403.0,45.4833,45.499,45.4518,45.4597,12403.0
2017-06-16 10:30:00,57.8,57.84,57.79,57.82,58393.0,45.4675,45.499,45.4597,45.4833,58393.0
2017-06-16 11:00:00,57.84,57.87,57.82,57.87,17668.0,45.499,45.5226,45.4833,45.5226,17668.0
2017-06-16 11:30:00,57.87,57.91,57.85,57.86,15567.0,45.5226,45.5541,45.5069,45.5147,15567.0
2017-06-16 12:00:00,57.87,57.9,57.87,57.9,15158.0,45.5226,45.5462,45.5226,45.5462,15158.0
2017-06-16 12:30:00,57.9,57.92,57.89,57.91,14006.0,45.5462,45.5619,45.5383,45.5541,14006.0
2017-06-16 13:00:00,57.92,57.93,57.91,57.92,16321.0,45.5619,45.5698,45.5541,45.5619,16321.0
2017-06-16 13:30:00,57.91,57.93,57.91,57.93,25333.0,45.5541,45.5698,45.5541,45.5698,25333.0
2017-06-16 14:00:00,57.93,57.99,57.92,57.99,9358.0,45.5698,45.617,45.5619,45.617,9358.0
2017-06-16 14:30:00,57.99,58.02,57.97,58.01,43837.0,45.617,45.6406,45.6012,45.6327,43837.0
2017-06-16 15:00:00,58.01,58.02,57.98,58.01,20312.0,45.6327,45.6406,45.6091,45.6327,20312.0
2017-06-16 15:30:00,58.01,58.05,57.99,58.05,10156.0,45.6327,45.6642,45.617,45.6642,10156.0
2017-06-19 09:30:00,58.29,58.33,58.28,58.31,36047.0,45.853,45.8844,45.8451,45.8687,36047.0
2017-06-19 10:00:00,58.35,58.38,58.33,58.38,15382.0,45.9002,45.9238,45.8844,45.9238,15382.0
2017-06-19 10:30:00,58.38,58.42,58.37,58.4,160976.0,45.9238,45.9552,45.9159,45.9395,160976.0
2017-06-19 11:00:00,58.38,58.4,58.35,58.35,10411.0,45.9238,45.9395,45.9002,45.9002,10411.0
2017-06-19 11:30:00,58.37,58.37,58.32,58.32,22307.0,45.9159,45.9159,45.8766,45.8766,22307.0
2017-06-19 12:00:00,58.34,58.36,58.33,58.35,5997.0,45.8923,45.908,45.8844,45.9002,5997.0
2017-06-19 12:30:00,58.35,58.36,58.33,58.34,17806.0,45.9002,45.908,45.8844,45.8923,17806.0
2017-06-19 13:00:00,58.35,58.36,58.34,58.34,10430.0,45.9002,45.908,45.8923,45.8923,10430.0
2017-06-19 13:30:00,58.35,58.36,58.33,58.34,6488.0,45.9002,45.908,45.8844,45.8923,6488.0
2017-06-19 14:00:00,58.34,58.34,58.29,58.31,11097.0,45.8923,45.8923,45.853,45.8687,11097.0
2017-06-19 14:30:00,58.31,58.33,58.28,58.29,12058.0,45.8687,45.8844,45.8451,45.853,12058.0
2017-06-19 15:00:00,58.29,58.33,58.28,58.31,27542.0,45.853,45.8844,45.8451,45.8687,27542.0
2017-06-19 15:30:00,58.32,58.36,58.31,58.34,20527.0,45.8766,45.908,45.8687,45.8923,20527.0
2017-06-20 09:30:00,57.43,57.43,57.25,57.25,36299.0,45.7615,45.7615,45.6181,45.6181,36299.0
2017-06-20 10:00:00,57.24,57.27,57.23,57.23,18612.0,45.6101,45.634,45.6022,45.6022,18612.0
2017-06-20 10:30:00,57.23,57.27,57.23,57.23,7825.0,45.6022,45.634,45.6022,45.6022,7825.0
2017-06-20 11:00:00,57.22,57.23,57.14,57.14,37452.0,45.5942,45.6022,45.5304,45.5304,37452.0
2017-06-20 11:30:00,57.15,57.16,57.1,57.11,48156.0,45.5384,45.5464,45.4986,45.5065,48156.0
2017-06-20 12:00:00,57.1,57.11,57.03,57.03,16471.0,45.4986,45.5065,45.4428,45.4428,16471.0
2017-06-20 12:30:00,57.05,57.05,57.03,57.05,8197.0,45.4587,45.4587,45.4428,45.4587,8197.0
2017-06-20 13:00:00,57.09,57.1,57.06,57.1,3759.0,45.4906,45.4986,45.4667,45.4986,3759.0
2017-06-20 13:30:00,57.08,57.09,57.06,57.08,5265.0,45.4826,45.4906,45.4667,45.4826,5265.0
2017-06-20 14:00:00,57.09,57.11,57.08,57.08,6421.0,45.4906,45.5065,45.4826,45.4826,6421.0
2017-06-20 14:30:00,57.08,57.12,57.07,57.12,26106.0,45.4826,45.5145,45.4747,45.5145,26106.0
2017-06-20 15:00:00,57.12,57.13,57.09,57.11,68546.0,45.5145,45.5225,45.4906,45.5065,68546.0
2017-06-20 15:30:00,57.11,57.12,57.04,57.07,32967.0,45.5065,45.5145,45.4508,45.4747,32967.0
2017-06-21 09:30:00,56.99,57.06,56.98,57.05,35323.0,45.4109,45.4667,45.403,45.4587,35323.0
2017-06-21 10:00:00,57.05,57.09,57.03,57.08,5466.0,45.4587,45.4906,45.4428,45.4826,5466.0
2017-06-21 10:30:00,57.12,57.16,57.09,57.13,107740.0,45.5145,45.5464,45.4906,45.5225,107740.0
2017-06-21 11:00:00,57.12,57.13,57.01,57.03,116791.0,45.5145,45.5225,45.4269,45.4428,116791.0
2017-06-21 11:30:00,57.05,57.08,57.02,57.05,10909.0,45.4587,45.4826,45.4348,45.4587,10909.0
2017-06-21 12:00:00,57.05,57.07,57.01,57.04,3370.0,45.4587,45.4747,45.4269,45.4508,3370.0
2017-06-21 12:30:00,57.07,57.07,56.98,56.98,7779.0,45.4747,45.4747,45.403,45.403,7779.0
2017-06-21 13:00:00,56.97,57.01,56.96,56.99,19405.0,45.395,45.4269,45.387,45.4109,19405.0
2017-06-21 13:30:00,56.98,56.99,56.94,56.94,5420.0,45.403,45.4109,45.3711,45.3711,5420.0
2017-06-21 14:00:00,56.95,56.99,56.94,56.98,8582.0,45.3791,45.4109,45.3711,45.403,8582.0
2017-06-21 14:30:00,56.98,57.06,56.97,57.05,11114.0,45.403,45.4667,45.395,45.4587,11114.0
2017-06-21 15:00:00,57.03,57.06,57.02,57.05,14144.0,45.4428,45.4667,45.4348,45.4587,14144.0
2017-06-21 15:30:00,57.06,57.07,57.01,57.07,19726.0,45.4667,45.4747,45.4269,45.4747,19726.0
2017-06-22 09:30:00,57.13,57.13,57.04,57.12,434521.0,45.5225,45.5225,45.4508,45.5145,434521.0
2017-06-22 10:00:00,57.11,57.12,57.07,57.09,29896.0,45.5065,45.5145,45.4747,45.4906,29896.0
2017-06-22 10:30:00,57.12,57.21,57.09,57.17,40075.0,45.5145,45.5862,45.4906,45.5544,40075.0
2017-06-22 11:00:00,57.18,57.26,57.17,57.24,10740.0,45.5623,45.6261,45.5544,45.6101,10740.0
2017-06-22 11:30:00,57.25,57.26,57.18,57.21,45474.0,45.6181,45.6261,45.5623,45.5862,45474.0
2017-06-22 12:00:00,57.2,57.22,57.18,57.21,8741.0,45.5783,45.5942,45.5623,45.5862,8741.0
2017-06-22 12:30:00,57.23,57.25,57.22,57.24,17340.0,45.6022,45.6181,45.5942,45.6101,17340.0
2017-06-22 13:00:00,57.25,57.26,57.19,57.21,20213.0,45.6181,45.6261,45.5703,45.5862,20213.0
2017-06-22 13:30:00,57.21,57.21,57.19,57.21,7064.0,45.5862,45.5862,45.5703,45.5862,7064.0
2017-06-22 14:00:00,57.2,57.22,57.18,57.18,7923.0,45.5783,45.5942,45.5623,45.5623,7923.0
2017-06-22 14:30:00,57.21,57.22,57.19,57.21,3595.0,45.5862,45.5942,45.5703,45.5862,3595.0
2017-06-22 15:00:00,57.22,57.22,57.17,57.21,21480.0,45.5942,45.5942,45.5544,45.5862,21480.0
2017-06-22 15:30:00,57.21,57.21,57.14,57.18,28700.0,45.5862,45.5862,45.5304,45.5623,28700.0
2017-06-23 09:30:00,57.2,57.2,57.12,57.19,36629.0,45.5783,45.5783,45.5145,45.5703,36629.0
2017-06-23 10:00:00,57.21,57.27,57.19,57.27,66983.0,45.5862,45.634,45.5703,45.634,66983.0
2017-06-23 10:30:00,57.28,57.4,57.28,57.36,15475.0,45.642,45.7376,45.642,45.7058,15475.0
2017-06-23 11:00:00,57.37,57.39,57.32,57.34,12676.0,45.7137,45.7297,45.6739,45.6898,12676.0
2017-06-23 11:30:00,57.36,57.37,57.32,57.34,11253.0,45.7058,45.7137,45.6739,45.6898,11253.0
2017-06-23 12:00:00,57.32,57.36,57.32,57.35,4647.0,45.6739,45.7058,45.6739,45.6978,4647.0
2017-06-23 12:30:00,57.35,57.36,57.34,57.34,12511.0,45.6978,45.7058,45.6898,45.6898,12511.0
2017-06-23 13:00:00,57.35,57.35,57.31,57.33,3643.0,45.6978,45.6978,45.6659,45.6818,3643.0
2017-06-23 13:30:00,57.35,57.37,57.34,57.37,17933.0,45.6978,45.7137,45.6898,45.7137,17933.0
2017-06-23 14:00:00,57.36,57.37,57.33,57.36,9810.0,45.7058,45.7137,45.6818,45.7058,9810.0
2017-06-23 14:30:00,57.35,57.36,57.33,57.33,13063.0,45.6978,45.7058,45.6818,45.6818,13063.0
2017-06-23 15:00:00,57.32,57.33,57.3,57.3,44820.0,45.6739,45.6818,45.6579,45.6579,44820.0
2017-06-23 15:30:00,57.31,57.36,57.28,57.35,18074.0,45.6659,45.7058,45.642,45.6978,18074.0
2017-06-26 09:30:00,57.75,57.78,57.62,57.77,52114.0,46.0165,46.0404,45.9129,46.0324,52114.0
2017-06-26 10:00:00,57.76,57.76,57.7,57.72,113682.0,46.0245,46.0245,45.9767,45.9926,113682.0
2017-06-26 10:30:00,57.73,57.73,57.56,57.57,132158.0,46.0006,46.0006,45.8651,45.8731,132158.0
2017-06-26 11:00:00,57.56,57.57,57.49,57.57,7358.0,45.8651,45.8731,45.8093,45.8731,7358.0
2017-06-26 11:30:00,57.56,57.59,57.53,57.58,55378.0,45.8651,45.889,45.8412,45.8811,55378.0
2017-06-26 12:00:00,57.59,57.59,57.53,57.53,5374.0,45.889,45.889,45.8412,45.8412,5374.0
2017-06-26 12:30:00,57.53,57.57,57.52,57.57,3191.0,45.8412,45.8731,45.8332,45.8731,3191.0
2017-06-26 13:00:00,57.54,57.57,57.54,57.56,10263.0,45.8492,45.8731,45.8492,45.8651,10263.0
2017-06-26 13:30:00,57.57,57.58,57.53,57.57,8465.0,45.8731,45.8811,45.8412,45.8731,8465.0
2017-06-26 14:00:00,57.57,57.58,57.51,57.52,5640.0,45.8731,45.8811,45.8253,45.8332,5640.0
2017-06-26 14:30:00,57.53,57.55,57.51,57.53,13486.0,45.8412,45.8571,45.8253,45.8412,13486.0
2017-06-26 15:00:00,57.53,57.55,57.52,57.53,11176.0,45.8412,45.8571,45.8332,45.8412,11176.0
2017-06-26 15:30:00,57.54,57.55,57.51,57.52,41936.0,45.8492,45.8571,45.8253,45.8332,41936.0
2017-06-27 09:30:00,57.51,57.51,57.42,57.46,112213.0,45.8253,45.8253,45.7536,45.7854,112213.0
2017-06-27 10:00:00,57.45,57.5,57.45,57.46,75830.0,45.7775,45.8173,45.7775,45.7854,75830.0
2017-06-27 10:30:00,57.48,57.55,57.46,57.53,17718.0,45.8014,45.8571,45.7854,45.8412,17718.0
2017-06-27 11:00:00,57.52,57.54,57.49,57.49,6098.0,45.8332,45.8492,45.8093,45.8093,6098.0
2017-06-27 11:30:00,57.5,57.58,57.5,57.57,21100.0,45.8173,45.8811,45.8173,45.8731,21100.0
2017-06-27 12:00:00,57.57,57.6,57.52,57.52,29013.0,45.8731,45.897,45.8332,45.8332,29013.0
2017-06-27 12:30:00,57.51,57.51,57.44,57.45,27773.0,45.8253,45.8253,45.7695,45.7775,27773.0
2017-06-27 13:00:00,57.45,57.51,57.42,57.51,5764.0,45.7775,45.8253,45.7536,45.8253,5764.0
2017-06-27 13:30:00,57.49,57.49,57.34,57.42,36769.0,45.8093,45.8093,45.6898,45.7536,36769.0
2017-06-27 14:00:00,57.44,57.48,57.39,57.48,6916.0,45.7695,45.8014,45.7297,45.8014,6916.0
2017-06-27 14:30:00,57.48,57.51,57.44,57.49,9134.0,45.8014,45.8253,45.7695,45.8093,9134.0
2017-06-27 15:00:00,57.5,57.51,57.46,57.47,33289.0,45.8173,45.8253,45.7854,45.7934,33289.0
2017-06-27 15:30:00,57.47,57.49,57.4,57.4,43026.0,45.7934,45.8093,45.7376,45.7376,43026.0
2017-06-28 09:30:00,57.57,57.61,57.52,57.55,25019.0,45.8731,45.905,45.8332,45.8571,25019.0
2017-06-28 10:00:00,57.56,57.64,57.56,57.62,12293.0,45.8651,45.9289,45.8651,45.9129,12293.0
2017-06-28 10:30:00,57.6,57.75,57.59,57.69,8931.0,45.897,46.0165,45.889,45.9687,8931.0
2017-06-28 11:00:00,57.71,57.71,57.65,57.69,2571.0,45.9846,45.9846,45.9368,45.9687,2571.0
2017-06-28 11:30:00,57.69,57.77,57.68,57.76,11688.0,45.9687,46.0324,45.9607,46.0245,11688.0
2017-06-28 12:00:00,57.75,57.79,57.75,57.78,60401.0,46.0165,46.0484,46.0165,46.0404,60401.0
2017-06-28 12:30:00,57.77,57.8,57.76,57.79,3665.0,46.0324,46.0564,46.0245,46.0484,3665.0
2017-06-28 13:00:00,57.79,57.8,57.77,57.79,5459.0,46.0484,46.0564,46.0324,46.0484,5459.0
2017-06-28 13:30:00,57.81,57.85,57.79,57.82,3021.0,46.0643,46.0962,46.0484,46.0723,3021.0
2017-06-28 14:00:00,57.82,57.84,57.8,57.8,15851.0,46.0723,46.0882,46.0564,46.0564,15851.0
2017-06-28 14:30:00,57.8,57.84,57.8,57.84,12429.0,46.0564,46.0882,46.0564,46.0882,12429.0
2017-06-28 15:00:00,57.85,57.9,57.84,57.9,27266.0,46.0962,46.136,46.0882,46.136,27266.0
2017-06-28 15:30:00,57.91,57.91,57.85,57.85,20750.0,46.144,46.144,46.0962,46.0962,20750.0
2017-06-29 09:30:00,57.73,57.73,57.41,57.49,255141.0,46.0006,46.0006,45.7456,45.8093,255141.0
2017-06-29 10:00:00,57.47,57.5,57.4,57.48,20325.0,45.7934,45.8173,45.7376,45.8014,20325.0
2017-06-29 10:30:00,57.5,57.6,57.46,57.53,25113.0,45.8173,45.897,45.7854,45.8412,25113.0
2017-06-29 11:00:00,57.53,57.53,57.39,57.39,80933.0,45.8412,45.8412,45.7297,45.7297,80933.0
2017-06-29 11:30:00,57.38,57.41,57.3,57.34,30715.0,45.7217,45.7456,45.6579,45.6898,30715.0
2017-06-29 12:00:00,57.31,57.35,57.29,57.3,10265.0,45.6659,45.6978,45.65,45.6579,10265.0
2017-06-29 12:30:00,57.3,57.32,57.21,57.23,10064.0,45.6579,45.6739,45.5862,45.6022,10064.0
2017-06-29 13:00:00,57.2,57.22,57.04,57.05,26424.0,45.5783,45.5942,45.4508,45.4587,26424.0
2017-06-29 13:30:00,57.08,57.21,57.08,57.21,30013.0,45.4826,45.5862,45.4826,45.5862,30013.0
2017-06-29 14:00:00,57.18,57.29,57.16,57.29,121344.0,45.5623,45.65,45.5464,45.65,121344.0
2017-06-29 14:30:00,57.28,57.28,57.21,57.24,12033.0,45.642,45.642,45.5862,45.6101,12033.0
2017-06-29 15:00:00,57.26,57.32,57.24,57.27,24585.0,45.6261,45.6739,45.6101,45.634,24585.0
2017-06-29 15:30:00,57.27,57.34,57.27,57.3,21289.0,45.634,45.6898,45.634,45.6579,21289.0
2017-06-30 09:30:00,57.45,57.53,57.39,57.45,32951.0,45.7775,45.8412,45.7297,45.7775,32951.0
2017-06-30 10:00:00,57.44,57.45,57.35,57.4,6460.0,45.7695,45.7775,45.6978,45.7376,6460.0
2017-06-30 10:30:00,57.4,57.42,57.27,57.28,70891.0,45.7376,45.7536,45.634,45.642,70891.0
2017-06-30 11:00:00,57.3,57.33,57.18,57.2,17144.0,45.6579,45.6818,45.5623,45.5783,17144.0
2017-06-30 11:30:00,57.18,57.34,57.18,57.34,20187.0,45.5623,45.6898,45.5623,45.6898,20187.0
2017-06-30 12:00:00,57.31,57.33,57.29,57.31,17861.0,45.6659,45.6818,45.65,45.6659,17861.0
2017-06-30 12:30:00,57.3,57.34,57.3,57.32,8734.0,45.6579,45.6898,45.6579,45.6739,8734.0
2017-06-30 13:00:00,57.33,57.39,57.33,57.38,11091.0,45.6818,45.7297,45.6818,45.7217,11091.0
2017-06-30 13:30:00,57.36,57.4,57.36,57.39,2793.0,45.7058,45.7376,45.7058,45.7297,2793.0
2017-06-30 14:00:00,57.39,57.43,57.35,57.41,162572.0,45.7297,45.7615,45.6978,45.7456,162572.0
2017-06-30 14:30:00,57.43,57.47,57.4,57.46,5937.0,45.7615,45.7934,45.7376,45.7854,5937.0
2017-06-30 15:00:00,57.47,57.48,57.43,57.48,15197.0,45.7934,45.8014,45.7615,45.8014,15197.0
2017-06-30 15:30:00,57.48,57.51,57.4,57.4,61017.0,45.8014,45.8253,45.7376,45.7376,61017.0
2017-07-03 09:30:00,57.46,57.53,57.4,57.5,39949.0,45.7854,45.8412,45.7376,45.8173,39949.0
2017-07-03 10:00:00,57.51,57.55,57.46,57.48,36596.0,45.8253,45.8571,45.7854,45.8014,36596.0
2017-07-03 10:30:00,57.49,57.53,57.49,57.49,17977.0,45.8093,45.8412,45.8093,45.8093,17977.0
2017-07-03 11:00:00,57.5,57.51,57.45,57.48,8773.0,45.8173,45.8253,45.7775,45.8014,8773.0
2017-07-03 11:30:00,57.47,57.51,57.44,57.49,36611.0,45.7934,45.8253,45.7695,45.8093,36611.0
2017-07-03 12:00:00,57.51,57.52,57.43,57.46,18557.0,45.8253,45.8332,45.7615,45.7854,18557.0
2017-07-03 12:30:00,57.45,57.45,57.4,57.4,20359.0,45.7775,45.7775,45.7376,45.7376,20359.0
2017-07-05 09:30:00,57.24,57.24,57.06,57.12,67054.0,45.6101,45.6101,45.4667,45.5145,67054.0
2017-07-05 10:00:00,57.14,57.14,57.07,57.1,64810.0,45.5304,45.5304,45.4747,45.4986,64810.0
2017-07-05 10:30:00,57.11,57.24,57.11,57.2,501759.0,45.5065,45.6101,45.5065,45.5783,501759.0
2017-07-05 11:00:00,57.2,57.24,57.19,57.22,5311.0,45.5783,45.6101,45.5703,45.5942,5311.0
2017-07-05 11:30:00,57.22,57.28,57.21,57.25,40682.0,45.5942,45.642,45.5862,45.6181,40682.0
2017-07-05 12:00:00,57.24,57.26,57.21,57.25,4975.0,45.6101,45.6261,45.5862,45.6181,4975.0
2017-07-05 12:30:00,57.26,57.31,57.24,57.31,4962.0,45.6261,45.6659,45.6101,45.6659,4962.0
2017-07-05 13:00:00,57.31,57.34,57.29,57.32,9611.0,45.6659,45.6898,45.65,45.6739,9611.0
2017-07-05 13:30:00,57.31,57.32,57.31,57.32,2023.0,45.6659,45.6739,45.6659,45.6739,2023.0
2017-07-05 14:00:00,57.35,57.35,57.25,57.3,10988.0,45.6978,45.6978,45.6181,45.6579,10988.0
2017-07-05 14:30:00,57.3,57.33,57.29,57.31,13534.0,45.6579,45.6818,45.65,45.6659,13534.0
2017-07-05 15:00:00,57.31,57.36,57.28,57.34,22466.0,45.6659,45.7058,45.642,45.6898,22466.0
2017-07-05 15:30:00,57.35,57.4,57.35,57.38,13707.0,45.6978,45.7376,45.6978,45.7217,13707.0
2017-07-06 09:30:00,57.09,57.09,56.97,57.01,30430.0,45.4906,45.4906,45.395,45.4269,30430.0
2017-07-06 10:00:00,57.04,57.04,56.94,56.98,143935.0,45.4508,45.4508,45.3711,45.403,143935.0
2017-07-06 10:30:00,56.97,57.06,56.97,57.05,9697.0,45.395,45.4667,45.395,45.4587,9697.0
2017-07-06 11:00:00,57.06,57.15,57.06,57.09,7839.0,45.4667,45.5384,45.4667,45.4906,7839.0
2017-07-06 11:30:00,57.13,57.14,57.08,57.14,4466.0,45.5225,45.5304,45.4826,45.5304,4466.0
2017-07-06 12:00:00,57.12,57.14,57.1,57.11,11233.0,45.5145,45.5304,45.4986,45.5065,11233.0
2017-07-06 12:30:00,57.1,57.16,57.08,57.13,88937.0,45.4986,45.5464,45.4826,45.5225,88937.0
2017-07-06 13:00:00,57.14,57.21,57.14,57.21,6303.0,45.5304,45.5862,45.5304,45.5862,6303.0
2017-07-06 13:30:00,57.16,57.19,57.11,57.12,10693.0,45.5464,45.5703,45.5065,45.5145,10693.0
2017-07-06 14:00:00,57.13,57.13,57.07,57.11,5725.0,45.5225,45.5225,45.4747,45.5065,5725.0
2017-07-06 14:30:00,57.11,57.11,57.05,57.09,7650.0,45.5065,45.5065,45.4587,45.4906,7650.0
2017-07-06 15:00:00,57.08,57.09,57.02,57.04,18690.0,45.4826,45.4906,45.4348,45.4508,18690.0
2017-07-06 15:30:00,57.01,57.02,56.96,57.0,119486.0,45.4269,45.4348,45.387,45.4189,119486.0
2017-07-07 09:30:00,56.98,57.02,56.92,56.99,106225.0,45.403,45.4348,45.3551,45.4109,106225.0
2017-07-07 10:00:00,56.99,57.0,56.86,56.9,96762.0,45.4109,45.4189,45.3073,45.3392,96762.0
2017-07-07 10:30:00,56.91,56.94,56.91,56.94,4406.0,45.3472,45.3711,45.3472,45.3711,4406.0
2017-07-07 11:00:00,56.9,56.96,56.88,56.95,9449.0,45.3392,45.387,45.3233,45.3791,9449.0
2017-07-07 11:30:00,56.98,57.05,56.98,57.04,7738.0,45.403,45.4587,45.403,45.4508,7738.0
2017-07-07 12:00:00,57.06,57.12,57.05,57.11,6767.0,45.4667,45.5145,45.4587,45.5065,6767.0
2017-07-07 12:30:00,57.13,57.13,57.1,57.13,3677.0,45.5225,45.5225,45.4986,45.5225,3677.0
2017-07-07 13:00:00,57.12,57.15,57.12,57.12,3173.0,45.5145,45.5384,45.5145,45.5145,3173.0
2017-07-07 13:30:00,57.14,57.16,57.12,57.14,2824.0,45.5304,45.5464,45.5145,45.5304,2824.0
2017-07-07 14:00:00,57.15,57.16,57.13,57.14,3078.0,45.5384,45.5464,45.5225,45.5304,3078.0
2017-07-07 14:30:00,57.15,57.16,57.13,57.13,3218.0,45.5384,45.5464,45.5225,45.5225,3218.0
2017-07-07 15:00:00,57.13,57.15,57.11,57.14,26539.0,45.5225,45.5384,45.5065,45.5304,26539.0
2017-07-07 15:30:00,57.13,57.16,57.12,57.12,29795.0,45.5225,45.5464,45.5145,45.5145,29795.0
2017-07-10 09:30:00,57.14,57.17,57.09,57.13,13348.0,45.5304,45.5544,45.4906,45.5225,13348.0
2017-07-10 10:00:00,57.2,57.23,57.18,57.21,23289.0,45.5783,45.6022,45.5623,45.5862,23289.0
2017-07-10 10:30:00,57.21,57.26,57.18,57.26,920270.0,45.5862,45.6261,45.5623,45.6261,920270.0
2017-07-10 11:00:00,57.25,57.27,57.24,57.25,10355.0,45.6181,45.634,45.6101,45.6181,10355.0
2017-07-10 11:30:00,57.24,57.26,57.23,57.26,11543.0,45.6101,45.6261,45.6022,45.6261,11543.0
2017-07-10 12:00:00,57.25,57.28,57.25,57.27,5372.0,45.6181,45.642,45.6181,45.634,5372.0
2017-07-10 12:30:00,57.26,57.27,57.25,57.27,5202.0,45.6261,45.634,45.6181,45.634,5202.0
2017-07-10 13:00:00,57.27,57.31,57.27,57.3,3355.0,45.634,45.6659,45.634,45.6579,3355.0
2017-07-10 13:30:00,57.31,57.33,57.31,57.32,4376.0,45.6659,45.6818,45.6659,45.6739,4376.0
2017-07-10 14:00:00,57.33,57.33,57.32,57.32,29001.0,45.6818,45.6818,45.6739,45.6739,29001.0
2017-07-10 14:30:00,57.32,57.33,57.3,57.31,32845.0,45.6739,45.6818,45.6579,45.6659,32845.0
2017-07-10 15:00:00,57.3,57.32,57.28,57.3,30147.0,45.6579,45.6739,45.642,45.6579,30147.0
2017-07-10 15:30:00,57.31,57.33,57.3,57.3,34989.0,45.6659,45.6818,45.6579,45.6579,34989.0
2017-07-11 09:30:00,57.29,57.29,57.21,57.27,107668.0,45.65,45.65,45.5862,45.634,107668.0
2017-07-11 10:00:00,57.27,57.29,57.25,57.26,3492.0,45.634,45.65,45.6181,45.6261,3492.0
2017-07-11 10:30:00,57.28,57.32,57.28,57.31,8677.0,45.642,45.6739,45.642,45.6659,8677.0
2017-07-11 11:00:00,57.3,57.32,57.16,57.19,40201.0,45.6579,45.6739,45.5464,45.5703,40201.0
2017-07-11 11:30:00,57.2,57.3,57.2,57.3,6786.0,45.5783,45.6579,45.5783,45.6579,6786.0
2017-07-11 12:00:00,57.3,57.32,57.27,57.27,3517.0,45.6579,45.6739,45.634,45.634,3517.0
2017-07-11 12:30:00,57.28,57.36,57.28,57.34,3425.0,45.642,45.7058,45.642,45.6898,3425.0
2017-07-11 13:00:00,57.35,57.36,57.33,57.34,8591.0,45.6978,45.7058,45.6818,45.6898,8591.0
2017-07-11 13:30:00,57.34,57.45,57.34,57.45,13034.0,45.6898,45.7775,45.6898,45.7775,13034.0
2017-07-11 14:00:00,57.46,57.49,57.45,57.49,11158.0,45.7854,45.8093,45.7775,45.8093,11158.0
2017-07-11 14:30:00,57.49,57.51,57.47,57.5,4940.0,45.8093,45.8253,45.7934,45.8173,4940.0
2017-07-11 15:00:00,57.5,57.51,57.47,57.49,27069.0,45.8173,45.8253,45.7934,45.8093,27069.0
2017-07-11 15:30:00,57.49,57.52,57.47,57.5,9898.0,45.8093,45.8332,45.7934,45.8173,9898.0
2017-07-12 09:30:00,57.93,58.0,57.92,57.97,7573.0,46.1599,46.2157,46.152,46.1918,7573.0
2017-07-12 10:00:00,58.0,58.05,57.99,58.0,25522.0,46.2157,46.2556,46.2077,46.2157,25522.0
2017-07-12 10:30:00,58.03,58.04,57.97,58.0,44037.0,46.2396,46.2476,46.1918,46.2157,44037.0
2017-07-12 11:00:00,58.0,58.05,57.97,58.04,37171.0,46.2157,46.2556,46.1918,46.2476,37171.0
2017-07-12 11:30:00,58.02,58.06,57.99,58.05,15207.0,46.2317,46.2635,46.2077,46.2556,15207.0
2017-07-12 12:00:00,58.06,58.11,58.06,58.09,38293.0,46.2635,46.3034,46.2635,46.2874,38293.0
2017-07-12 12:30:00,58.11,58.14,58.09,58.14,4966.0,46.3034,46.3273,46.2874,46.3273,4966.0
2017-07-12 13:00:00,58.14,58.15,58.13,58.14,10119.0,46.3273,46.3352,46.3193,46.3273,10119.0
2017-07-12 13:30:00,58.14,58.17,58.14,58.16,3661.0,46.3273,46.3512,46.3273,46.3432,3661.0
2017-07-12 14:00:00,58.16,58.2,58.15,58.19,5227.0,46.3432,46.3751,46.3352,46.3671,5227.0
2017-07-12 14:30:00,58.18,58.19,58.15,58.15,13549.0,46.3591,46.3671,46.3352,46.3352,13549.0
2017-07-12 15:00:00,58.16,58.17,58.14,58.17,17728.0,46.3432,46.3512,46.3273,46.3512,17728.0
2017-07-12 15:30:00,58.16,58.17,58.11,58.12,16303.0,46.3432,46.3512,46.3034,46.3113,16303.0
2017-07-13 09:30:00,58.16,58.23,58.14,58.22,34479.0,46.3432,46.399,46.3273,46.391,34479.0
2017-07-13 10:00:00,58.21,58.21,58.13,58.13,52130.0,46.383,46.383,46.3193,46.3193,52130.0
2017-07-13 10:30:00,58.12,58.18,58.11,58.18,1486.0,46.3113,46.3591,46.3034,46.3591,1486.0
2017-07-13 11:00:00,58.16,58.2,58.15,58.15,12188.0,46.3432,46.3751,46.3352,46.3352,12188.0
2017-07-13 11:30:00,58.18,58.18,58.16,58.17,7246.0,46.3591,46.3591,46.3432,46.3512,7246.0
2017-07-13 12:00:00,58.17,58.21,58.16,58.21,6677.0,46.3512,46.383,46.3432,46.383,6677.0
2017-07-13 12:30:00,58.21,58.22,58.19,58.22,2704.0,46.383,46.391,46.3671,46.391,2704.0
2017-07-13 13:00:00,58.22,58.24,58.2,58.22,8801.0,46.391,46.407,46.3751,46.391,8801.0
2017-07-13 13:30:00,58.23,58.25,58.22,58.22,10901.0,46.399,46.4149,46.391,46.391,10901.0
2017-07-13 14:00:00,58.24,58.26,58.22,58.26,4883.0,46.407,46.4229,46.391,46.4229,4883.0
2017-07-13 14:30:00,58.27,58.33,58.27,58.32,6140.0,46.4309,46.4787,46.4309,46.4707,6140.0
2017-07-13 15:00:00,58.32,58.32,58.29,58.31,10720.0,46.4707,46.4707,46.4468,46.4627,10720.0
2017-07-13 15:30:00,58.32,58.34,58.3,58.32,17049.0,46.4707,46.4866,46.4548,46.4707,17049.0
2017-07-14 09:30:00,58.53,58.64,58.51,58.63,18359.0,46.638,46.7257,46.6221,46.7177,18359.0
2017-07-14 10:00:00,58.65,58.65,58.57,58.6,35285.0,46.7337,46.7337,46.6699,46.6938,35285.0
2017-07-14 10:30:00,58.58,58.59,58.52,58.59,21938.0,46.6779,46.6858,46.6301,46.6858,21938.0
2017-07-14 11:00:00,58.56,58.6,58.55,58.6,8826.0,46.6619,46.6938,46.654,46.6938,8826.0
2017-07-14 11:30:00,58.63,58.64,58.59,58.64,5110.0,46.7177,46.7257,46.6858,46.7257,5110.0
2017-07-14 12:00:00,58.63,58.64,58.61,58.63,23360.0,46.7177,46.7257,46.7018,46.7177,23360.0
2017-07-14 12:30:00,58.64,58.68,58.62,58.68,9680.0,46.7257,46.7576,46.7097,46.7576,9680.0
2017-07-14 13:00:00,58.69,58.71,58.68,58.71,4577.0,46.7655,46.7815,46.7576,46.7815,4577.0
2017-07-14 13:30:00,58.71,58.74,58.69,58.73,7449.0,46.7815,46.8054,46.7655,46.7974,7449.0
2017-07-14 14:00:00,58.73,58.76,58.73,58.75,12968.0,46.7974,46.8213,46.7974,46.8133,12968.0
2017-07-14 14:30:00,58.76,58.76,58.74,58.74,4453.0,46.8213,46.8213,46.8054,46.8054,4453.0
2017-07-14 15:00:00,58.75,58.79,58.74,58.79,37915.0,46.8133,46.8452,46.8054,46.8452,37915.0
2017-07-14 15:30:00,58.79,58.82,58.76,58.78,34017.0,46.8452,46.8691,46.8213,46.8372,34017.0
2017-07-17 09:30:00,58.72,58.72,58.65,58.7,85401.0,46.7894,46.7894,46.7337,46.7735,85401.0
2017-07-17 10:00:00,58.72,58.75,58.71,58.73,2066.0,46.7894,46.8133,46.7815,46.7974,2066.0
2017-07-17 10:30:00,58.73,58.74,58.68,58.71,15476.0,46.7974,46.8054,46.7576,46.7815,15476.0
2017-07-17 11:00:00,58.7,58.72,58.68,58.7,9815.0,46.7735,46.7894,46.7576,46.7735,9815.0
2017-07-17 11:30:00,58.68,58.68,58.61,58.63,3834.0,46.7576,46.7576,46.7018,46.7177,3834.0
2017-07-17 12:00:00,58.65,58.71,58.64,58.69,9340.0,46.7337,46.7815,46.7257,46.7655,9340.0
2017-07-17 12:30:00,58.69,58.71,58.68,58.68,7684.0,46.7655,46.7815,46.7576,46.7576,7684.0
2017-07-17 13:00:00,58.69,58.71,58.68,58.69,17473.0,46.7655,46.7815,46.7576,46.7655,17473.0
2017-07-17 13:30:00,58.69,58.7,58.64,58.64,5722.0,46.7655,46.7735,46.7257,46.7257,5722.0
2017-07-17 14:00:00,58.64,58.67,58.62,58.64,18249.0,46.7257,46.7496,46.7097,46.7257,18249.0
2017-07-17 14:30:00,58.62,58.65,58.62,58.62,6525.0,46.7097,46.7337,46.7097,46.7097,6525.0
2017-07-17 15:00:00,58.62,58.64,58.58,58.59,11857.0,46.7097,46.7257,46.6779,46.6858,11857.0
2017-07-17 15:30:00,58.58,58.66,58.58,58.66,50368.0,46.6779,46.7416,46.6779,46.7416,50368.0
2017-07-18 09:30:00,58.69,58.71,58.6,58.69,13712.0,46.7655,46.7815,46.6938,46.7655,13712.0
2017-07-18 10:00:00,58.66,58.72,58.65,58.72,178899.0,46.7416,46.7894,46.7337,46.7894,178899.0
2017-07-18 10:30:00,58.69,58.7,58.61,58.69,66229.0,46.7655,46.7735,46.7018,46.7655,66229.0
2017-07-18 11:00:00,58.7,58.71,58.65,58.69,8860.0,46.7735,46.7815,46.7337,46.7655,8860.0
2017-07-18 11:30:00,58.69,58.73,58.69,58.72,13310.0,46.7655,46.7974,46.7655,46.7894,13310.0
2017-07-18 12:00:00,58.73,58.75,58.71,58.75,3244.0,46.7974,46.8133,46.7815,46.8133,3244.0
2017-07-18 12:30:00,58.72,58.73,58.68,58.69,14670.0,46.7894,46.7974,46.7576,46.7655,14670.0
2017-07-18 13:00:00,58.68,58.69,58.66,58.68,12971.0,46.7576,46.7655,46.7416,46.7576,12971.0
2017-07-18 13:30:00,58.67,58.72,58.67,58.7,2251.0,46.7496,46.7894,46.7496,46.7735,2251.0
2017-07-18 14:00:00,58.72,58.74,58.7,58.73,3213.0,46.7894,46.8054,46.7735,46.7974,3213.0
2017-07-18 14:30:00,58.71,58.75,58.71,58.75,56599.0,46.7815,46.8133,46.7815,46.8133,56599.0
2017-07-18 15:00:00,58.75,58.76,58.74,58.76,18542.0,46.8133,46.8213,46.8054,46.8213,18542.0
2017-07-18 15:30:00,58.75,58.8,58.75,58.8,50843.0,46.8133,46.8532,46.8133,46.8532,50843.0
2017-07-19 09:30:00,59.01,59.04,58.98,59.02,9935.0,47.0205,47.0444,46.9966,47.0285,9935.0
2017-07-19 10:00:00,59.07,59.07,58.99,59.02,30600.0,47.0683,47.0683,47.0046,47.0285,30600.0
2017-07-19 10:30:00,59.03,59.04,58.98,59.02,7162.0,47.0364,47.0444,46.9966,47.0285,7162.0
2017-07-19 11:00:00,59.03,59.07,59.0,59.01,9784.0,47.0364,47.0683,47.0125,47.0205,9784.0
2017-07-19 11:30:00,59.01,59.05,59.0,59.02,34624.0,47.0205,47.0524,47.0125,47.0285,34624.0
2017-07-19 12:00:00,59.04,59.06,59.03,59.06,9504.0,47.0444,47.0603,47.0364,47.0603,9504.0
2017-07-19 12:30:00,59.05,59.06,59.04,59.06,9383.0,47.0524,47.0603,47.0444,47.0603,9383.0
2017-07-19 13:00:00,59.06,59.09,59.05,59.09,4536.0,47.0603,47.0843,47.0524,47.0843,4536.0
2017-07-19 13:30:00,59.08,59.11,59.08,59.1,4607.0,47.0763,47.1002,47.0763,47.0922,4607.0
2017-07-19 14:00:00,59.08,59.1,59.06,59.07,7649.0,47.0763,47.0922,47.0603,47.0683,7649.0
2017-07-19 14:30:00,59.1,59.1,59.08,59.08,9467.0,47.0922,47.0922,47.0763,47.0763,9467.0
2017-07-19 15:00:00,59.1,59.11,59.09,59.1,23525.0,47.0922,47.1002,47.0843,47.0922,23525.0
2017-07-19 15:30:00,59.1,59.11,59.07,59.1,22688.0,47.0922,47.1002,47.0683,47.0922,22688.0
2017-07-20 09:30:00,59.26,59.26,59.17,59.21,16568.0,47.2197,47.2197,47.148,47.1799,16568.0
2017-07-20 10:00:00,59.2,59.22,59.15,59.15,23301.0,47.1719,47.1878,47.1321,47.1321,23301.0
2017-07-20 10:30:00,59.15,59.24,59.13,59.24,10422.0,47.1321,47.2038,47.1161,47.2038,10422.0
2017-07-20 11:00:00,59.24,59.29,59.21,59.29,12093.0,47.2038,47.2436,47.1799,47.2436,12093.0
2017-07-20 11:30:00,59.26,59.27,59.23,59.23,8735.0,47.2197,47.2277,47.1958,47.1958,8735.0
2017-07-20 12:00:00,59.22,59.29,59.2,59.28,6959.0,47.1878,47.2436,47.1719,47.2357,6959.0
2017-07-20 12:30:00,59.29,59.31,59.28,59.31,5059.0,47.2436,47.2596,47.2357,47.2596,5059.0
2017-07-20 13:00:00,59.31,59.31,59.27,59.29,32435.0,47.2596,47.2596,47.2277,47.2436,32435.0
2017-07-20 13:30:00,59.32,59.32,59.29,59.29,10424.0,47.2675,47.2675,47.2436,47.2436,10424.0
2017-07-20 14:00:00,59.29,59.31,59.28,59.29,5607.0,47.2436,47.2596,47.2357,47.2436,5607.0
2017-07-20 14:30:00,59.29,59.29,59.24,59.27,14203.0,47.2436,47.2436,47.2038,47.2277,14203.0
2017-07-20 15:00:00,59.25,59.29,59.25,59.26,22919.0,47.2117,47.2436,47.2117,47.2197,22919.0
2017-07-20 15:30:00,59.26,59.28,59.24,59.27,25858.0,47.2197,47.2357,47.2038,47.2277,25858.0
2017-07-21 09:30:00,59.12,59.12,58.93,58.93,53999.0,47.1082,47.1082,46.9568,46.9568,53999.0
2017-07-21 10:00:00,58.9,58.96,58.87,58.93,106605.0,46.9329,46.9807,46.909,46.9568,106605.0
2017-07-21 10:30:00,58.91,58.94,58.89,58.9,6240.0,46.9408,46.9647,46.9249,46.9329,6240.0
2017-07-21 11:00:00,58.92,58.95,58.89,58.93,39116.0,46.9488,46.9727,46.9249,46.9568,39116.0
2017-07-21 11:30:00,58.93,58.95,58.93,58.95,5093.0,46.9568,46.9727,46.9568,46.9727,5093.0
2017-07-21 12:00:00,58.95,58.95,58.94,58.95,7410.0,46.9727,46.9727,46.9647,46.9727,7410.0
2017-07-21 12:30:00,58.96,59.01,58.94,58.98,48608.0,46.9807,47.0205,46.9647,46.9966,48608.0
2017-07-21 13:00:00,59.0,59.07,59.0,59.06,3019.0,47.0125,47.0683,47.0125,47.0603,3019.0
2017-07-21 13:30:00,59.05,59.06,58.99,59.03,3330.0,47.0524,47.0603,47.0046,47.0364,3330.0
2017-07-21 14:00:00,59.01,59.06,59.0,59.06,211684.0,47.0205,47.0603,47.0125,47.0603,211684.0
2017-07-21 14:30:00,59.04,59.07,59.03,59.05,16590.0,47.0444,47.0683,47.0364,47.0524,16590.0
2017-07-21 15:00:00,59.05,59.05,59.02,59.03,104200.0,47.0524,47.0524,47.0285,47.0364,104200.0
2017-07-21 15:30:00,59.03,59.09,59.02,59.08,27065.0,47.0364,47.0843,47.0285,47.0763,27065.0
2017-07-24 09:30:00,59.01,59.01,58.91,58.98,46300.0,47.0205,47.0205,46.9408,46.9966,46300.0
2017-07-24 10:00:00,58.99,59.0,58.93,58.93,90659.0,47.0046,47.0125,46.9568,46.9568,90659.0
2017-07-24 10:30:00,58.94,58.97,58.92,58.94,16849.0,46.9647,46.9886,46.9488,46.9647,16849.0
2017-07-24 11:00:00,58.94,58.94,58.86,58.86,9623.0,46.9647,46.9647,46.901,46.901,9623.0
2017-07-24 11:30:00,58.88,58.95,58.88,58.94,19634.0,46.9169,46.9727,46.9169,46.9647,19634.0
2017-07-24 12:00:00,58.93,58.96,58.92,58.96,3317.0,46.9568,46.9807,46.9488,46.9807,3317.0
2017-07-24 12:30:00,58.95,58.97,58.94,58.97,3284.0,46.9727,46.9886,46.9647,46.9886,3284.0
2017-07-24 13:00:00,58.97,58.97,58.95,58.96,6214.0,46.9886,46.9886,46.9727,46.9807,6214.0
2017-07-24 13:30:00,58.97,58.99,58.97,58.98,1400.0,46.9886,47.0046,46.9886,46.9966,1400.0
2017-07-24 14:00:00,59.0,59.02,58.97,59.01,3577.0,47.0125,47.0285,46.9886,47.0205,3577.0
2017-07-24 14:30:00,59.02,59.04,59.0,59.04,4958.0,47.0285,47.0444,47.0125,47.0444,4958.0
2017-07-24 15:00:00,59.05,59.07,59.01,59.06,13881.0,47.0524,47.0683,47.0205,47.0603,13881.0
2017-07-24 15:30:00,59.06,59.08,59.03,59.04,17053.0,47.0603,47.0763,47.0364,47.0444,17053.0
2017-07-25 09:30:00,59.29,59.32,59.24,59.26,71600.0,47.2436,47.2675,47.2038,47.2197,71600.0
2017-07-25 10:00:00,59.27,59.27,59.19,59.2,4615.0,47.2277,47.2277,47.1639,47.1719,4615.0
2017-07-25 10:30:00,59.2,59.22,59.16,59.16,19115.0,47.1719,47.1878,47.14,47.14,19115.0
2017-07-25 11:00:00,59.16,59.18,59.14,59.15,26965.0,47.14,47.156,47.1241,47.1321,26965.0
2017-07-25 11:30:00,59.14,59.16,59.12,59.15,4897.0,47.1241,47.14,47.1082,47.1321,4897.0
2017-07-25 12:00:00,59.15,59.16,59.11,59.13,17419.0,47.1321,47.14,47.1002,47.1161,17419.0
2017-07-25 12:30:00,59.14,59.16,59.13,59.15,56941.0,47.1241,47.14,47.1161,47.1321,56941.0
2017-07-25 13:00:00,59.15,59.17,59.14,59.15,34666.0,47.1321,47.148,47.1241,47.1321,34666.0
2017-07-25 13:30:00,59.16,59.17,59.15,59.16,9362.0,47.14,47.148,47.1321,47.14,9362.0
2017-07-25 14:00:00,59.16,59.18,59.14,59.14,550517.0,47.14,47.156,47.1241,47.1241,550517.0
2017-07-25 14:30:00,59.12,59.13,59.1,59.12,8603.0,47.1082,47.1161,47.0922,47.1082,8603.0
2017-07-25 15:00:00,59.15,59.16,59.11,59.11,10132.0,47.1321,47.14,47.1002,47.1002,10132.0
2017-07-25 15:30:00,59.12,59.13,59.09,59.12,14364.0,47.1082,47.1161,47.0843,47.1082,14364.0
2017-07-26 09:30:00,59.25,59.25,59.15,59.19,42646.0,47.2117,47.2117,47.1321,47.1639,42646.0
2017-07-26 10:00:00,59.2,59.22,59.16,59.16,17648.0,47.1719,47.1878,47.14,47.14,17648.0
2017-07-26 10:30:00,59.21,59.24,59.19,59.19,52276.0,47.1799,47.2038,47.1639,47.1639,52276.0
2017-07-26 11:00:00,59.21,59.22,59.19,59.21,3489.0,47.1799,47.1878,47.1639,47.1799,3489.0
2017-07-26 11:30:00,59.22,59.24,59.2,59.22,27883.0,47.1878,47.2038,47.1719,47.1878,27883.0
2017-07-26 12:00:00,59.23,59.25,59.22,59.23,54542.0,47.1958,47.2117,47.1878,47.1958,54542.0
2017-07-26 12:30:00,59.23,59.23,59.2,59.22,5903.0,47.1958,47.1958,47.1719,47.1878,5903.0
2017-07-26 13:00:00,59.21,59.24,59.2,59.23,3921.0,47.1799,47.2038,47.1719,47.1958,3921.0
2017-07-26 13:30:00,59.22,59.28,59.22,59.25,5406.0,47.1878,47.2357,47.1878,47.2117,5406.0
2017-07-26 14:00:00,59.25,59.48,59.25,59.48,12313.0,47.2117,47.395,47.2117,47.395,12313.0
2017-07-26 14:30:00,59.48,59.48,59.44,59.45,13005.0,47.395,47.395,47.3631,47.3711,13005.0
2017-07-26 15:00:00,59.48,59.55,59.47,59.48,15634.0,47.395,47.4508,47.387,47.395,15634.0
2017-07-26 15:30:00,59.51,59.51,59.42,59.46,84560.0,47.4189,47.4189,47.3472,47.3791,84560.0
2017-07-27 09:30:00,59.55,59.61,59.52,59.55,124511.0,47.4508,47.4986,47.4269,47.4508,124511.0
2017-07-27 10:00:00,59.53,59.57,59.52,59.54,130022.0,47.4349,47.4667,47.4269,47.4428,130022.0
2017-07-27 10:30:00,59.55,59.55,59.47,59.49,21466.0,47.4508,47.4508,47.387,47.403,21466.0
2017-07-27 11:00:00,59.5,59.5,59.43,59.44,10908.0,47.411,47.411,47.3552,47.3631,10908.0
2017-07-27 11:30:00,59.41,59.46,59.41,59.42,66361.0,47.3392,47.3791,47.3392,47.3472,66361.0
2017-07-27 12:00:00,59.44,59.45,59.43,59.44,5132.0,47.3631,47.3711,47.3552,47.3631,5132.0
2017-07-27 12:30:00,59.42,59.43,59.3,59.33,21133.0,47.3472,47.3552,47.2516,47.2755,21133.0
2017-07-27 13:00:00,59.33,59.35,59.11,59.15,130496.0,47.2755,47.2914,47.1002,47.1321,130496.0
2017-07-27 13:30:00,59.15,59.19,59.06,59.19,46575.0,47.1321,47.1639,47.0603,47.1639,46575.0
2017-07-27 14:00:00,59.2,59.3,59.18,59.26,32417.0,47.1719,47.2516,47.156,47.2197,32417.0
2017-07-27 14:30:00,59.27,59.29,59.19,59.22,14579.0,47.2277,47.2436,47.1639,47.1878,14579.0
2017-07-27 15:00:00,59.22,59.25,59.19,59.25,17309.0,47.1878,47.2117,47.1639,47.2117,17309.0
2017-07-27 15:30:00,59.26,59.29,59.21,59.28,54685.0,47.2197,47.2436,47.1799,47.2357,54685.0
2017-07-28 09:30:00,59.16,59.21,59.08,59.17,16865.0,47.14,47.1799,47.0763,47.148,16865.0
2017-07-28 10:00:00,59.17,59.2,59.11,59.13,14643.0,47.148,47.1719,47.1002,47.1161,14643.0
2017-07-28 10:30:00,59.15,59.18,59.12,59.17,5515.0,47.1321,47.156,47.1082,47.148,5515.0
2017-07-28 11:00:00,59.18,59.23,59.17,59.22,27280.0,47.156,47.1958,47.148,47.1878,27280.0
2017-07-28 11:30:00,59.22,59.26,59.22,59.25,33026.0,47.1878,47.2197,47.1878,47.2117,33026.0
2017-07-28 12:00:00,59.25,59.28,59.25,59.28,5604.0,47.2117,47.2357,47.2117,47.2357,5604.0
2017-07-28 12:30:00,59.28,59.28,59.24,59.25,2547.0,47.2357,47.2357,47.2038,47.2117,2547.0
2017-07-28 13:00:00,59.24,59.25,59.23,59.24,1440.0,47.2038,47.2117,47.1958,47.2038,1440.0
2017-07-28 13:30:00,59.25,59.27,59.25,59.26,7828.0,47.2117,47.2277,47.2117,47.2197,7828.0
2017-07-28 14:00:00,59.27,59.28,59.24,59.27,7996.0,47.2277,47.2357,47.2038,47.2277,7996.0
2017-07-28 14:30:00,59.29,59.35,59.28,59.32,7305.0,47.2436,47.2914,47.2357,47.2675,7305.0
2017-07-28 15:00:00,59.33,59.34,59.31,59.32,14544.0,47.2755,47.2835,47.2596,47.2675,14544.0
2017-07-28 15:30:00,59.32,59.36,59.32,59.34,11094.0,47.2675,47.2994,47.2675,47.2835,11094.0
2017-07-31 09:30:00,59.45,59.45,59.37,59.37,32539.0,47.3711,47.3711,47.3074,47.3074,32539.0
2017-07-31 10:00:00,59.38,59.43,59.34,59.35,12235.0,47.3153,47.3552,47.2835,47.2914,12235.0
2017-07-31 10:30:00,59.35,59.36,59.27,59.32,9250.0,47.2914,47.2994,47.2277,47.2675,9250.0
2017-07-31 11:00:00,59.39,59.39,59.33,59.36,17350.0,47.3233,47.3233,47.2755,47.2994,17350.0
2017-07-31 11:30:00,59.36,59.44,59.33,59.44,5304.0,47.2994,47.3631,47.2755,47.3631,5304.0
2017-07-31 12:00:00,59.43,59.43,59.34,59.39,8208.0,47.3552,47.3552,47.2835,47.3233,8208.0
2017-07-31 12:30:00,59.38,59.43,59.37,59.4,11109.0,47.3153,47.3552,47.3074,47.3313,11109.0
2017-07-31 13:00:00,59.39,59.42,59.37,59.42,2233.0,47.3233,47.3472,47.3074,47.3472,2233.0
2017-07-31 13:30:00,59.38,59.43,59.38,59.41,8039.0,47.3153,47.3552,47.3153,47.3392,8039.0
2017-07-31 14:00:00,59.41,59.46,59.4,59.44,9400.0,47.3392,47.3791,47.3313,47.3631,9400.0
2017-07-31 14:30:00,59.44,59.47,59.43,59.46,3166.0,47.3631,47.387,47.3552,47.3791,3166.0
2017-07-31 15:00:00,59.44,59.49,59.44,59.47,9720.0,47.3631,47.403,47.3631,47.387,9720.0
2017-07-31 15:30:00,59.47,59.52,59.44,59.44,17635.0,47.387,47.4269,47.3631,47.3631,17635.0
2017-08-01 09:30:00,59.86,59.86,59.71,59.78,38174.0,47.6978,47.6978,47.5783,47.6341,38174.0
2017-08-01 10:00:00,59.76,59.89,59.76,59.83,30864.0,47.6181,47.7217,47.6181,47.6739,30864.0
2017-08-01 10:30:00,59.82,59.87,59.79,59.87,15800.0,47.6659,47.7058,47.642,47.7058,15800.0
2017-08-01 11:00:00,59.86,59.86,59.72,59.74,10876.0,47.6978,47.6978,47.5863,47.6022,10876.0
2017-08-01 11:30:00,59.71,59.76,59.7,59.76,22145.0,47.5783,47.6181,47.5703,47.6181,22145.0
2017-08-01 12:00:00,59.75,59.78,59.75,59.77,12139.0,47.6102,47.6341,47.6102,47.6261,12139.0
2017-08-01 12:30:00,59.77,59.79,59.75,59.79,120101.0,47.6261,47.642,47.6102,47.642,120101.0
2017-08-01 13:00:00,59.79,59.8,59.77,59.77,11482.0,47.642,47.65,47.6261,47.6261,11482.0
2017-08-01 13:30:00,59.79,59.81,59.77,59.81,18484.0,47.642,47.658,47.6261,47.658,18484.0
2017-08-01 14:00:00,59.81,59.82,59.78,59.79,22707.0,47.658,47.6659,47.6341,47.642,22707.0
2017-08-01 14:30:00,59.8,59.8,59.78,59.78,18859.0,47.65,47.65,47.6341,47.6341,18859.0
2017-08-01 15:00:00,59.79,59.79,59.75,59.77,58861.0,47.642,47.642,47.6102,47.6261,58861.0
2017-08-01 15:30:00,59.77,59.77,59.71,59.74,178440.0,47.6261,47.6261,47.5783,47.6022,178440.0
2017-08-02 09:30:00,59.77,59.79,59.71,59.75,33993.0,47.6261,47.642,47.5783,47.6102,33993.0
2017-08-02 10:00:00,59.78,59.8,59.66,59.67,41623.0,47.6341,47.65,47.5384,47.5464,41623.0
2017-08-02 10:30:00,59.66,59.71,59.6,59.61,1243574.0,47.5384,47.5783,47.4906,47.4986,1243574.0
2017-08-02 11:00:00,59.62,59.73,59.62,59.73,125509.0,47.5066,47.5942,47.5066,47.5942,125509.0
2017-08-02 11:30:00,59.73,59.76,59.71,59.74,23700.0,47.5942,47.6181,47.5783,47.6022,23700.0
2017-08-02 12:00:00,59.74,59.75,59.72,59.72,13020.0,47.6022,47.6102,47.5863,47.5863,13020.0
2017-08-02 12:30:00,59.71,59.73,59.71,59.73,9410.0,47.5783,47.5942,47.5783,47.5942,9410.0
2017-08-02 13:00:00,59.74,59.81,59.73,59.8,75461.0,47.6022,47.658,47.5942,47.65,75461.0
2017-08-02 13:30:00,59.8,59.81,59.77,59.81,20966.0,47.65,47.658,47.6261,47.658,20966.0
2017-08-02 14:00:00,59.81,59.81,59.77,59.79,16950.0,47.658,47.658,47.6261,47.642,16950.0
2017-08-02 14:30:00,59.79,59.82,59.77,59.8,34657.0,47.642,47.6659,47.6261,47.65,34657.0
2017-08-02 15:00:00,59.78,59.8,59.76,59.77,14635.0,47.6341,47.65,47.6181,47.6261,14635.0
2017-08-02 15:30:00,59.77,59.79,59.75,59.78,23571.0,47.6261,47.642,47.6102,47.6341,23571.0
2017-08-03 09:30:00,59.72,59.72,59.59,59.6,29463.0,47.5863,47.5863,47.4827,47.4906,29463.0
2017-08-03 10:00:00,59.6,59.73,59.6,59.73,48026.0,47.4906,47.5942,47.4906,47.5942,48026.0
2017-08-03 10:30:00,59.73,59.77,59.71,59.76,10191.0,47.5942,47.6261,47.5783,47.6181,10191.0
2017-08-03 11:00:00,59.76,59.77,59.73,59.74,22367.0,47.6181,47.6261,47.5942,47.6022,22367.0
2017-08-03 11:30:00,59.75,59.75,59.71,59.72,14798.0,47.6102,47.6102,47.5783,47.5863,14798.0
2017-08-03 12:00:00,59.71,59.73,59.7,59.73,9617.0,47.5783,47.5942,47.5703,47.5942,9617.0
2017-08-03 12:30:00,59.71,59.73,59.68,59.69,13874.0,47.5783,47.5942,47.5544,47.5623,13874.0
2017-08-03 13:00:00,59.71,59.71,59.65,59.68,7093.0,47.5783,47.5783,47.5305,47.5544,7093.0
2017-08-03 13:30:00,59.67,59.7,59.65,59.69,7782.0,47.5464,47.5703,47.5305,47.5623,7782.0
2017-08-03 14:00:00,59.69,59.71,59.68,59.71,7585.0,47.5623,47.5783,47.5544,47.5783,7585.0
2017-08-03 14:30:00,59.7,59.7,59.66,59.67,160203.0,47.5703,47.5703,47.5384,47.5464,160203.0
2017-08-03 15:00:00,59.68,59.69,59.66,59.68,33536.0,47.5544,47.5623,47.5384,47.5544,33536.0
2017-08-03 15:30:00,59.68,59.7,59.63,59.68,33061.0,47.5544,47.5703,47.5145,47.5544,33061.0
2017-08-04 09:30:00,59.79,59.84,59.67,59.67,97392.0,47.642,47.6819,47.5464,47.5464,97392.0
2017-08-04 10:00:00,59.65,59.67,59.57,59.64,106484.0,47.5305,47.5464,47.4667,47.5225,106484.0
2017-08-04 10:30:00,59.64,59.71,59.64,59.67,39607.0,47.5225,47.5783,47.5225,47.5464,39607.0
2017-08-04 11:00:00,59.67,59.74,59.67,59.7,8509.0,47.5464,47.6022,47.5464,47.5703,8509.0
2017-08-04 11:30:00,59.69,59.74,59.67,59.71,9565.0,47.5623,47.6022,47.5464,47.5783,9565.0
2017-08-04 12:00:00,59.74,59.74,59.68,59.73,10895.0,47.6022,47.6022,47.5544,47.5942,10895.0
2017-08-04 12:30:00,59.74,59.74,59.69,59.72,6765.0,47.6022,47.6022,47.5623,47.5863,6765.0
2017-08-04 13:00:00,59.71,59.74,59.7,59.73,11404.0,47.5783,47.6022,47.5703,47.5942,11404.0
2017-08-04 13:30:00,59.72,59.75,59.72,59.73,12993.0,47.5863,47.6102,47.5863,47.5942,12993.0
2017-08-04 14:00:00,59.73,59.75,59.72,59.74,9656.0,47.5942,47.6102,47.5863,47.6022,9656.0
2017-08-04 14:30:00,59.75,59.75,59.73,59.74,10717.0,47.6102,47.6102,47.5942,47.6022,10717.0
2017-08-04 15:00:00,59.75,59.77,59.74,59.75,15869.0,47.6102,47.6261,47.6022,47.6102,15869.0
2017-08-04 15:30:00,59.74,59.8,59.74,59.79,37009.0,47.6022,47.65,47.6022,47.642,37009.0
2017-08-07 09:30:00,59.75,59.81,59.71,59.81,33289.0,47.6102,47.658,47.5783,47.658,33289.0
2017-08-07 10:00:00,59.81,59.82,59.8,59.81,69724.0,47.658,47.6659,47.65,47.658,69724.0
2017-08-07 10:30:00,59.82,59.84,59.8,59.82,7639.0,47.6659,47.6819,47.65,47.6659,7639.0
2017-08-07 11:00:00,59.82,59.83,59.81,59.83,5485.0,47.6659,47.6739,47.658,47.6739,5485.0
2017-08-07 11:30:00,59.84,59.85,59.83,59.84,10847.0,47.6819,47.6898,47.6739,47.6819,10847.0
2017-08-07 12:00:00,59.83,59.84,59.81,59.84,7808.0,47.6739,47.6819,47.658,47.6819,7808.0
2017-08-07 12:30:00,59.82,59.85,59.82,59.85,5612.0,47.6659,47.6898,47.6659,47.6898,5612.0
2017-08-07 13:00:00,59.85,59.87,59.85,59.87,8431.0,47.6898,47.7058,47.6898,47.7058,8431.0
2017-08-07 13:30:00,59.86,59.86,59.85,59.86,3622.0,47.6978,47.6978,47.6898,47.6978,3622.0
2017-08-07 14:00:00,59.85,59.86,59.83,59.86,33643.0,47.6898,47.6978,47.6739,47.6978,33643.0
2017-08-07 14:30:00,59.86,59.86,59.85,59.86,5256.0,47.6978,47.6978,47.6898,47.6978,5256.0
2017-08-07 15:00:00,59.85,59.86,59.85,59.86,20080.0,47.6898,47.6978,47.6898,47.6978,20080.0
2017-08-07 15:30:00,59.87,59.92,59.86,59.91,63535.0,47.7058,47.7456,47.6978,47.7376,63535.0
2017-08-08 09:30:00,59.89,59.93,59.84,59.9,25689.0,47.7217,47.7536,47.6819,47.7297,25689.0
2017-08-08 10:00:00,59.92,59.92,59.83,59.83,120370.0,47.7456,47.7456,47.6739,47.6739,120370.0
2017-08-08 10:30:00,59.83,59.85,59.79,59.85,30506.0,47.6739,47.6898,47.642,47.6898,30506.0
2017-08-08 11:00:00,59.85,59.88,59.84,59.84,23661.0,47.6898,47.7137,47.6819,47.6819,23661.0
2017-08-08 11:30:00,59.83,59.91,59.82,59.88,19082.0,47.6739,47.7376,47.6659,47.7137,19082.0
2017-08-08 12:00:00,59.89,59.92,59.88,59.9,7138.0,47.7217,47.7456,47.7137,47.7297,7138.0
2017-08-08 12:30:00,59.91,59.91,59.83,59.84,16372.0,47.7376,47.7376,47.6739,47.6819,16372.0
2017-08-08 13:00:00,59.85,59.87,59.84,59.85,7117.0,47.6898,47.7058,47.6819,47.6898,7117.0
2017-08-08 13:30:00,59.83,59.84,59.8,59.83,10597.0,47.6739,47.6819,47.65,47.6739,10597.0
2017-08-08 14:00:00,59.82,59.83,59.81,59.82,8339.0,47.6659,47.6739,47.658,47.6659,8339.0
2017-08-08 14:30:00,59.82,59.83,59.77,59.78,12830.0,47.6659,47.6739,47.6261,47.6341,12830.0
2017-08-08 15:00:00,59.78,59.78,59.67,59.68,25477.0,47.6341,47.6341,47.5464,47.5544,25477.0
2017-08-08 15:30:00,59.68,59.71,59.64,59.69,49394.0,47.5544,47.5783,47.5225,47.5623,49394.0
2017-08-09 09:30:00,59.28,59.33,59.21,59.33,69144.0,47.2357,47.2755,47.1799,47.2755,69144.0
2017-08-09 10:00:00,59.32,59.37,59.28,59.36,35886.0,47.2675,47.3074,47.2357,47.2994,35886.0
2017-08-09 10:30:00,59.34,59.39,59.34,59.38,10857.0,47.2835,47.3233,47.2835,47.3153,10857.0
2017-08-09 11:00:00,59.39,59.4,59.33,59.36,6905.0,47.3233,47.3313,47.2755,47.2994,6905.0
2017-08-09 11:30:00,59.37,59.42,59.36,59.41,8513.0,47.3074,47.3472,47.2994,47.3392,8513.0
2017-08-09 12:00:00,59.4,59.43,59.39,59.41,5556.0,47.3313,47.3552,47.3233,47.3392,5556.0
2017-08-09 12:30:00,59.41,59.43,59.38,59.4,12051.0,47.3392,47.3552,47.3153,47.3313,12051.0
2017-08-09 13:00:00,59.4,59.43,59.39,59.41,22595.0,47.3313,47.3552,47.3233,47.3392,22595.0
2017-08-09 13:30:00,59.41,59.43,59.41,59.41,2340.0,47.3392,47.3552,47.3392,47.3392,2340.0
2017-08-09 14:00:00,59.41,59.42,59.38,59.41,7759.0,47.3392,47.3472,47.3153,47.3392,7759.0
2017-08-09 14:30:00,59.4,59.41,59.38,59.39,14614.0,47.3313,47.3392,47.3153,47.3233,14614.0
2017-08-09 15:00:00,59.39,59.45,59.38,59.43,22367.0,47.3233,47.3711,47.3153,47.3552,22367.0
2017-08-09 15:30:00,59.43,59.5,59.43,59.5,53026.0,47.3552,47.411,47.3552,47.411,53026.0
2017-08-10 09:30:00,59.06,59.13,58.98,59.01,23555.0,47.0603,47.1161,46.9966,47.0205,23555.0
2017-08-10 10:00:00,59.01,59.01,58.79,58.83,96186.0,47.0205,47.0205,46.8452,46.8771,96186.0
2017-08-10 10:30:00,58.82,58.92,58.82,58.88,22648.0,46.8691,46.9488,46.8691,46.9169,22648.0
2017-08-10 11:00:00,58.89,58.92,58.84,58.86,11511.0,46.9249,46.9488,46.885,46.901,11511.0
2017-08-10 11:30:00,58.85,58.86,58.76,58.77,19765.0,46.893,46.901,46.8213,46.8293,19765.0
2017-08-10 12:00:00,58.77,58.77,58.68,58.68,18069.0,46.8293,46.8293,46.7576,46.7576,18069.0
2017-08-10 12:30:00,58.69,58.69,58.58,58.66,13927.0,46.7655,46.7655,46.6779,46.7416,13927.0
2017-08-10 13:00:00,58.71,58.72,58.67,58.68,11984.0,46.7815,46.7894,46.7496,46.7576,11984.0
2017-08-10 13:30:00,58.72,58.72,58.66,58.68,4947.0,46.7894,46.7894,46.7416,46.7576,4947.0
2017-08-10 14:00:00,58.68,58.76,58.66,58.73,15208.0,46.7576,46.8213,46.7416,46.7974,15208.0
2017-08-10 14:30:00,58.72,58.79,58.72,58.73,14326.0,46.7894,46.8452,46.7894,46.7974,14326.0
2017-08-10 15:00:00,58.74,58.75,58.61,58.62,40937.0,46.8054,46.8133,46.7018,46.7097,40937.0
2017-08-10 15:30:00,58.62,58.62,58.51,58.53,26270.0,46.7097,46.7097,46.6221,46.638,26270.0
2017-08-11 09:30:00,58.51,58.52,58.36,58.44,50461.0,46.6221,46.6301,46.5026,46.5663,50461.0
2017-08-11 10:00:00,58.42,58.56,58.42,58.5,15823.0,46.5504,46.6619,46.5504,46.6141,15823.0
2017-08-11 10:30:00,58.51,58.55,58.49,58.52,137710.0,46.6221,46.654,46.6062,46.6301,137710.0
2017-08-11 11:00:00,58.5,58.51,58.41,58.44,96182.0,46.6141,46.6221,46.5424,46.5663,96182.0
2017-08-11 11:30:00,58.43,58.54,58.43,58.51,124847.0,46.5584,46.646,46.5584,46.6221,124847.0
2017-08-11 12:00:00,58.49,58.56,58.49,58.55,7962.0,46.6062,46.6619,46.6062,46.654,7962.0
2017-08-11 12:30:00,58.55,58.62,58.54,58.6,12616.0,46.654,46.7097,46.646,46.6938,12616.0
2017-08-11 13:00:00,58.6,58.66,58.6,58.64,44061.0,46.6938,46.7416,46.6938,46.7257,44061.0
2017-08-11 13:30:00,58.65,58.66,58.63,58.64,21065.0,46.7337,46.7416,46.7177,46.7257,21065.0
2017-08-11 14:00:00,58.64,58.67,58.63,58.65,10109.0,46.7257,46.7496,46.7177,46.7337,10109.0
2017-08-11 14:30:00,58.64,58.64,58.54,58.54,43863.0,46.7257,46.7257,46.646,46.646,43863.0
2017-08-11 15:00:00,58.55,58.57,58.53,58.56,33906.0,46.654,46.6699,46.638,46.6619,33906.0
2017-08-11 15:30:00,58.56,58.61,58.5,58.52,35377.0,46.6619,46.7018,46.6141,46.6301,35377.0
2017-08-14 09:30:00,58.96,59.0,58.9,58.98,35696.0,46.9807,47.0125,46.9329,46.9966,35696.0
2017-08-14 10:00:00,58.96,59.0,58.94,58.97,11708.0,46.9807,47.0125,46.9647,46.9886,11708.0
2017-08-14 10:30:00,58.97,59.12,58.97,59.1,13761.0,46.9886,47.1082,46.9886,47.0922,13761.0
2017-08-14 11:00:00,59.09,59.09,59.03,59.05,11272.0,47.0843,47.0843,47.0364,47.0524,11272.0
2017-08-14 11:30:00,59.06,59.08,59.03,59.04,75264.0,47.0603,47.0763,47.0364,47.0444,75264.0
2017-08-14 12:00:00,59.05,59.08,59.05,59.06,7586.0,47.0524,47.0763,47.0524,47.0603,7586.0
2017-08-14 12:30:00,59.07,59.07,59.03,59.04,18261.0,47.0683,47.0683,47.0364,47.0444,18261.0
2017-08-14 13:00:00,59.06,59.08,59.04,59.06,2952.0,47.0603,47.0763,47.0444,47.0603,2952.0
2017-08-14 13:30:00,59.05,59.05,58.97,59.0,4934.0,47.0524,47.0524,46.9886,47.0125,4934.0
2017-08-14 14:00:00,59.01,59.04,58.99,59.03,8268.0,47.0205,47.0444,47.0046,47.0364,8268.0
2017-08-14 14:30:00,59.02,59.05,59.0,59.0,6781.0,47.0285,47.0524,47.0125,47.0125,6781.0
2017-08-14 15:00:00,59.0,59.03,58.99,59.03,12561.0,47.0125,47.0364,47.0046,47.0364,12561.0
2017-08-14 15:30:00,59.01,59.03,58.95,58.99,37105.0,47.0205,47.0364,46.9727,47.0046,37105.0
2017-08-15 09:30:00,58.87,58.87,58.77,58.78,44511.0,46.909,46.909,46.8293,46.8372,44511.0
2017-08-15 10:00:00,58.79,58.81,58.69,58.76,7520.0,46.8452,46.8611,46.7655,46.8213,7520.0
2017-08-15 10:30:00,58.72,58.78,58.7,58.78,4266.0,46.7894,46.8372,46.7735,46.8372,4266.0
2017-08-15 11:00:00,58.77,58.83,58.73,58.82,29360.0,46.8293,46.8771,46.7974,46.8691,29360.0
2017-08-15 11:30:00,58.82,58.84,58.79,58.79,11607.0,46.8691,46.885,46.8452,46.8452,11607.0
2017-08-15 12:00:00,58.8,58.85,58.79,58.83,23766.0,46.8532,46.893,46.8452,46.8771,23766.0
2017-08-15 12:30:00,58.84,58.86,58.82,58.84,31067.0,46.885,46.901,46.8691,46.885,31067.0
2017-08-15 13:00:00,58.84,58.86,58.79,58.82,7926.0,46.885,46.901,46.8452,46.8691,7926.0
2017-08-15 13:30:00,58.82,58.84,58.81,58.82,3564.0,46.8691,46.885,46.8611,46.8691,3564.0
2017-08-15 14:00:00,58.81,58.85,58.81,58.84,12827.0,46.8611,46.893,46.8611,46.885,12827.0
2017-08-15 14:30:00,58.86,58.87,58.83,58.85,7830.0,46.901,46.909,46.8771,46.893,7830.0
2017-08-15 15:00:00,58.83,58.92,58.83,58.91,19651.0,46.8771,46.9488,46.8771,46.9408,19651.0
2017-08-15 15:30:00,58.91,58.93,58.86,58.87,39092.0,46.9408,46.9568,46.901,46.909,39092.0
2017-08-16 09:30:00,59.15,59.2,59.14,59.2,11015.0,47.1321,47.1719,47.1241,47.1719,11015.0
2017-08-16 10:00:00,59.19,59.22,59.17,59.2,44076.0,47.1639,47.1878,47.148,47.1719,44076.0
2017-08-16 10:30:00,59.19,59.24,59.18,59.21,5889.0,47.1639,47.2038,47.156,47.1799,5889.0
2017-08-16 11:00:00,59.2,59.21,59.12,59.17,24746.0,47.1719,47.1799,47.1082,47.148,24746.0
2017-08-16 11:30:00,59.17,59.18,59.12,59.15,6278.0,47.148,47.156,47.1082,47.1321,6278.0
2017-08-16 12:00:00,59.18,59.2,59.17,59.19,5250.0,47.156,47.1719,47.148,47.1639,5250.0
2017-08-16 12:30:00,59.19,59.2,59.16,59.16,17933.0,47.1639,47.1719,47.14,47.14,17933.0
2017-08-16 13:00:00,59.2,59.22,59.18,59.19,35502.0,47.1719,47.1878,47.156,47.1639,35502.0
2017-08-16 13:30:00,59.21,59.26,59.19,59.25,2890.0,47.1799,47.2197,47.1639,47.2117,2890.0
2017-08-16 14:00:00,59.25,59.35,59.25,59.28,10912.0,47.2117,47.2914,47.2117,47.2357,10912.0
2017-08-16 14:30:00,59.27,59.32,59.26,59.31,24691.0,47.2277,47.2675,47.2197,47.2596,24691.0
2017-08-16 15:00:00,59.32,59.32,59.27,59.31,31284.0,47.2675,47.2675,47.2277,47.2596,31284.0
2017-08-16 15:30:00,59.31,59.33,59.27,59.32,39784.0,47.2596,47.2755,47.2277,47.2675,39784.0
2017-08-17 09:30:00,59.15,59.21,59.13,59.15,47413.0,47.1321,47.1799,47.1161,47.1321,47413.0
2017-08-17 10:00:00,59.14,59.21,59.04,59.07,78396.0,47.1241,47.1799,47.0444,47.0683,78396.0
2017-08-17 10:30:00,59.07,59.11,59.04,59.11,3663.0,47.0683,47.1002,47.0444,47.1002,3663.0
2017-08-17 11:00:00,59.11,59.17,59.1,59.12,12151.0,47.1002,47.148,47.0922,47.1082,12151.0
2017-08-17 11:30:00,59.13,59.14,59.04,59.07,14906.0,47.1161,47.1241,47.0444,47.0683,14906.0
2017-08-17 12:00:00,59.05,59.08,59.0,59.01,11107.0,47.0524,47.0763,47.0125,47.0205,11107.0
2017-08-17 12:30:00,59.02,59.03,58.93,58.94,35431.0,47.0285,47.0364,46.9568,46.9647,35431.0
2017-08-17 13:00:00,58.94,58.94,58.88,58.9,25309.0,46.9647,46.9647,46.9169,46.9329,25309.0
2017-08-17 13:30:00,58.9,58.94,58.88,58.9,8821.0,46.9329,46.9647,46.9169,46.9329,8821.0
2017-08-17 14:00:00,58.93,58.93,58.85,58.89,23241.0,46.9568,46.9568,46.893,46.9249,23241.0
2017-08-17 14:30:00,58.89,58.89,58.85,58.87,9959.0,46.9249,46.9249,46.893,46.909,9959.0
2017-08-17 15:00:00,58.86,58.86,58.74,58.74,21671.0,46.901,46.901,46.8054,46.8054,21671.0
2017-08-17 15:30:00,58.74,58.8,58.66,58.66,59896.0,46.8054,46.8532,46.7416,46.7416,59896.0
2017-08-18 09:30:00,58.83,58.83,58.68,58.68,11338.0,46.8771,46.8771,46.7576,46.7576,11338.0
2017-08-18 10:00:00,58.7,58.81,58.7,58.78,57789.0,46.7735,46.8611,46.7735,46.8372,57789.0
2017-08-18 10:30:00,58.77,58.81,58.75,58.8,61238.0,46.8293,46.8611,46.8133,46.8532,61238.0
2017-08-18 11:00:00,58.8,58.87,58.76,58.87,65933.0,46.8532,46.909,46.8213,46.909,65933.0
2017-08-18 11:30:00,58.88,58.93,58.84,58.92,6277.0,46.9169,46.9568,46.885,46.9488,6277.0
2017-08-18 12:00:00,58.93,58.95,58.89,58.95,26314.0,46.9568,46.9727,46.9249,46.9727,26314.0
2017-08-18 12:30:00,58.95,59.04,58.93,59.02,25162.0,46.9727,47.0444,46.9568,47.0285,25162.0
2017-08-18 13:00:00,59.01,59.02,58.92,58.94,8449.0,47.0205,47.0285,46.9488,46.9647,8449.0
2017-08-18 13:30:00,58.93,58.96,58.89,58.89,33591.0,46.9568,46.9807,46.9249,46.9249,33591.0
2017-08-18 14:00:00,58.88,58.94,58.88,58.94,5740.0,46.9169,46.9647,46.9169,46.9647,5740.0
2017-08-18 14:30:00,58.95,58.96,58.92,58.95,43936.0,46.9727,46.9807,46.9488,46.9727,43936.0
2017-08-18 15:00:00,58.95,58.99,58.92,58.93,54247.0,46.9727,47.0046,46.9488,46.9568,54247.0
2017-08-18 15:30:00,58.94,58.98,58.85,58.85,34852.0,46.9647,46.9966,46.893,46.893,34852.0
2017-08-21 09:30:00,58.93,58.93,58.86,58.89,18286.0,46.9568,46.9568,46.901,46.9249,18286.0
2017-08-21 10:00:00,58.86,58.87,58.79,58.84,75318.0,46.901,46.909,46.8452,46.885,75318.0
2017-08-21 10:30:00,58.87,58.94,58.84,58.93,14067.0,46.909,46.9647,46.885,46.9568,14067.0
2017-08-21 11:00:00,58.94,59.01,58.91,58.95,19124.0,46.9647,47.0205,46.9408,46.9727,19124.0
2017-08-21 11:30:00,58.98,59.01,58.95,58.95,24843.0,46.9966,47.0205,46.9727,46.9727,24843.0
2017-08-21 12:00:00,58.96,59.01,58.94,58.98,160663.0,46.9807,47.0205,46.9647,46.9966,160663.0
2017-08-21 12:30:00,58.98,59.01,58.96,58.98,7251.0,46.9966,47.0205,46.9807,46.9966,7251.0
2017-08-21 13:00:00,58.98,59.0,58.92,58.92,8169.0,46.9966,47.0125,46.9488,46.9488,8169.0
2017-08-21 13:30:00,58.93,58.97,58.92,58.93,14391.0,46.9568,46.9886,46.9488,46.9568,14391.0
2017-08-21 14:00:00,58.94,58.95,58.91,58.92,12959.0,46.9647,46.9727,46.9408,46.9488,12959.0
2017-08-21 14:30:00,58.91,58.91,58.86,58.9,12614.0,46.9408,46.9408,46.901,46.9329,12614.0
2017-08-21 15:00:00,58.89,58.9,58.84,58.9,21676.0,46.9249,46.9329,46.885,46.9329,21676.0
2017-08-21 15:30:00,58.92,58.97,58.91,58.93,62522.0,46.9488,46.9886,46.9408,46.9568,62522.0
2017-08-22 09:30:00,59.13,59.25,59.1,59.2,29476.0,47.1161,47.2117,47.0922,47.1719,29476.0
2017-08-22 10:00:00,59.19,59.24,59.18,59.23,47835.0,47.1639,47.2038,47.156,47.1958,47835.0
2017-08-22 10:30:00,59.22,59.28,59.22,59.27,18630.0,47.1878,47.2357,47.1878,47.2277,18630.0
2017-08-22 11:00:00,59.27,59.29,59.24,59.29,10742.0,47.2277,47.2436,47.2038,47.2436,10742.0
2017-08-22 11:30:00,59.3,59.33,59.28,59.28,5734.0,47.2516,47.2755,47.2357,47.2357,5734.0
2017-08-22 12:00:00,59.28,59.31,59.26,59.27,9668.0,47.2357,47.2596,47.2197,47.2277,9668.0
2017-08-22 12:30:00,59.27,59.29,59.25,59.28,13906.0,47.2277,47.2436,47.2117,47.2357,13906.0
2017-08-22 13:00:00,59.28,59.29,59.25,59.25,4111.0,47.2357,47.2436,47.2117,47.2117,4111.0
2017-08-22 13:30:00,59.26,59.27,59.25,59.26,6421.0,47.2197,47.2277,47.2117,47.2197,6421.0
2017-08-22 14:00:00,59.26,59.28,59.23,59.27,9083.0,47.2197,47.2357,47.1958,47.2277,9083.0
2017-08-22 14:30:00,59.27,59.29,59.25,59.27,6315.0,47.2277,47.2436,47.2117,47.2277,6315.0
2017-08-22 15:00:00,59.27,59.29,59.26,59.28,19376.0,47.2277,47.2436,47.2197,47.2357,19376.0
2017-08-22 15:30:00,59.27,59.31,59.27,59.3,39112.0,47.2277,47.2596,47.2277,47.2516,39112.0
2017-08-23 09:30:00,59.14,59.25,59.1,59.25,38122.0,47.1241,47.2117,47.0922,47.2117,38122.0
2017-08-23 10:00:00,59.23,59.27,59.21,59.23,3941.0,47.1958,47.2277,47.1799,47.1958,3941.0
2017-08-23 10:30:00,59.24,59.28,59.21,59.27,38527.0,47.2038,47.2357,47.1799,47.2277,38527.0
2017-08-23 11:00:00,59.26,59.3,59.25,59.3,17964.0,47.2197,47.2516,47.2117,47.2516,17964.0
2017-08-23 11:30:00,59.3,59.31,59.27,59.31,10845.0,47.2516,47.2596,47.2277,47.2596,10845.0
2017-08-23 12:00:00,59.3,59.32,59.28,59.3,7682.0,47.2516,47.2675,47.2357,47.2516,7682.0
2017-08-23 12:30:00,59.3,59.3,59.26,59.27,1913.0,47.2516,47.2516,47.2197,47.2277,1913.0
2017-08-23 13:00:00,59.28,59.31,59.27,59.3,7843.0,47.2357,47.2596,47.2277,47.2516,7843.0
2017-08-23 13:30:00,59.31,59.31,59.28,59.3,19748.0,47.2596,47.2596,47.2357,47.2516,19748.0
2017-08-23 14:00:00,59.31,59.33,59.3,59.31,11240.0,47.2596,47.2755,47.2516,47.2596,11240.0
2017-08-23 14:30:00,59.32,59.39,59.31,59.37,10449.0,47.2675,47.3233,47.2596,47.3074,10449.0
2017-08-23 15:00:00,59.38,59.39,59.35,59.36,21315.0,47.3153,47.3233,47.2914,47.2994,21315.0
2017-08-23 15:30:00,59.37,59.39,59.34,59.37,16954.0,47.3074,47.3233,47.2835,47.3074,16954.0
2017-08-24 09:30:00,59.48,59.49,59.35,59.35,14845.0,47.395,47.403,47.2914,47.2914,14845.0
2017-08-24 10:00:00,59.38,59.46,59.35,59.45,50850.0,47.3153,47.3791,47.2914,47.3711,50850.0
2017-08-24 10:30:00,59.47,59.5,59.44,59.46,112685.0,47.387,47.411,47.3631,47.3791,112685.0
2017-08-24 11:00:00,59.45,59.47,59.37,59.38,18187.0,47.3711,47.387,47.3074,47.3153,18187.0
2017-08-24 11:30:00,59.37,59.37,59.31,59.35,8053.0,47.3074,47.3074,47.2596,47.2914,8053.0
2017-08-24 12:00:00,59.35,59.38,59.34,59.37,8629.0,47.2914,47.3153,47.2835,47.3074,8629.0
2017-08-24 12:30:00,59.37,59.42,59.36,59.4,9834.0,47.3074,47.3472,47.2994,47.3313,9834.0
2017-08-24 13:00:00,59.4,59.47,59.39,59.46,2635.0,47.3313,47.387,47.3233,47.3791,2635.0
2017-08-24 13:30:00,59.44,59.45,59.43,59.44,3524.0,47.3631,47.3711,47.3552,47.3631,3524.0
2017-08-24 14:00:00,59.44,59.44,59.38,59.39,4072.0,47.3631,47.3631,47.3153,47.3233,4072.0
2017-08-24 14:30:00,59.4,59.41,59.38,59.39,14144.0,47.3313,47.3392,47.3153,47.3233,14144.0
2017-08-24 15:00:00,59.39,59.4,59.36,59.39,18233.0,47.3233,47.3313,47.2994,47.3233,18233.0
2017-08-24 15:30:00,59.38,59.38,59.32,59.33,13794.0,47.3153,47.3153,47.2675,47.2755,13794.0
2017-08-25 09:30:00,59.62,59.62,59.54,59.59,15539.0,47.5066,47.5066,47.4428,47.4827,15539.0
2017-08-25 10:00:00,59.57,59.77,59.57,59.73,17222.0,47.4667,47.6261,47.4667,47.5942,17222.0
2017-08-25 10:30:00,59.77,59.78,59.66,59.67,174045.0,47.6261,47.6341,47.5384,47.5464,174045.0
2017-08-25 11:00:00,59.65,59.69,59.64,59.65,15815.0,47.5305,47.5623,47.5225,47.5305,15815.0
2017-08-25 11:30:00,59.65,59.66,59.62,59.62,3297.0,47.5305,47.5384,47.5066,47.5066,3297.0
2017-08-25 12:00:00,59.64,59.69,59.64,59.65,11950.0,47.5225,47.5623,47.5225,47.5305,11950.0
2017-08-25 12:30:00,59.67,59.7,59.66,59.68,2738.0,47.5464,47.5703,47.5384,47.5544,2738.0
2017-08-25 13:00:00,59.72,59.73,59.71,59.71,3166.0,47.5863,47.5942,47.5783,47.5783,3166.0
2017-08-25 13:30:00,59.71,59.72,59.68,59.68,2402.0,47.5783,47.5863,47.5544,47.5544,2402.0
2017-08-25 14:00:00,59.68,59.71,59.66,59.71,7963.0,47.5544,47.5783,47.5384,47.5783,7963.0
2017-08-25 14:30:00,59.69,59.73,59.69,59.72,3821.0,47.5623,47.5942,47.5623,47.5863,3821.0
2017-08-25 15:00:00,59.73,59.8,59.7,59.76,38790.0,47.5942,47.65,47.5703,47.6181,38790.0
2017-08-25 15:30:00,59.76,59.77,59.67,59.69,41728.0,47.6181,47.6261,47.5464,47.5623,41728.0
2017-08-28 09:30:00,59.78,59.78,59.62,59.62,28563.0,47.6341,47.6341,47.5066,47.5066,28563.0
2017-08-28 10:00:00,59.63,59.68,59.62,59.63,11023.0,47.5145,47.5544,47.5066,47.5145,11023.0
2017-08-28 10:30:00,59.62,59.69,59.61,59.69,54203.0,47.5066,47.5623,47.4986,47.5623,54203.0
2017-08-28 11:00:00,59.69,59.7,59.64,59.67,9301.0,47.5623,47.5703,47.5225,47.5464,9301.0
2017-08-28 11:30:00,59.69,59.69,59.62,59.64,8402.0,47.5623,47.5623,47.5066,47.5225,8402.0
2017-08-28 12:00:00,59.64,59.66,59.6,59.6,5312.0,47.5225,47.5384,47.4906,47.4906,5312.0
2017-08-28 12:30:00,59.61,59.62,59.59,59.59,12721.0,47.4986,47.5066,47.4827,47.4827,12721.0
2017-08-28 13:00:00,59.64,59.66,59.63,59.65,6236.0,47.5225,47.5384,47.5145,47.5305,6236.0
2017-08-28 13:30:00,59.66,59.66,59.64,59.64,9738.0,47.5384,47.5384,47.5225,47.5225,9738.0
2017-08-28 14:00:00,59.67,59.67,59.64,59.66,2703.0,47.5464,47.5464,47.5225,47.5384,2703.0
2017-08-28 14:30:00,59.65,59.68,59.65,59.68,11529.0,47.5305,47.5544,47.5305,47.5544,11529.0
2017-08-28 15:00:00,59.65,59.68,59.64,59.65,21210.0,47.5305,47.5544,47.5225,47.5305,21210.0
2017-08-28 15:30:00,59.65,59.66,59.62,59.64,14836.0,47.5305,47.5384,47.5066,47.5225,14836.0
2017-08-29 09:30:00,59.29,59.36,59.24,59.34,17864.0,47.2436,47.2994,47.2038,47.2835,17864.0
2017-08-29 10:00:00,59.37,59.38,59.32,59.35,72963.0,47.3074,47.3153,47.2675,47.2914,72963.0
2017-08-29 10:30:00,59.39,59.48,59.38,59.46,10817.0,47.3233,47.395,47.3153,47.3791,10817.0
2017-08-29 11:00:00,59.46,59.49,59.44,59.45,19495.0,47.3791,47.403,47.3631,47.3711,19495.0
2017-08-29 11:30:00,59.45,59.53,59.45,59.5,8279.0,47.3711,47.4349,47.3711,47.411,8279.0
2017-08-29 12:00:00,59.49,59.5,59.47,59.48,3666.0,47.403,47.411,47.387,47.395,3666.0
2017-08-29 12:30:00,59.49,59.5,59.47,59.48,4685.0,47.403,47.411,47.387,47.395,4685.0
2017-08-29 13:00:00,59.49,59.5,59.44,59.47,33706.0,47.403,47.411,47.3631,47.387,33706.0
2017-08-29 13:30:00,59.47,59.48,59.44,59.44,15246.0,47.387,47.395,47.3631,47.3631,15246.0
2017-08-29 14:00:00,59.47,59.47,59.44,59.45,6512.0,47.387,47.387,47.3631,47.3711,6512.0
2017-08-29 14:30:00,59.46,59.5,59.45,59.49,4506.0,47.3791,47.411,47.3711,47.403,4506.0
2017-08-29 15:00:00,59.49,59.51,59.45,59.51,41211.0,47.403,47.4189,47.3711,47.4189,41211.0
2017-08-29 15:30:00,59.51,59.51,59.45,59.46,27805.0,47.4189,47.4189,47.3711,47.3791,27805.0
2017-08-30 09:30:00,59.37,59.45,59.36,59.4,45846.0,47.3074,47.3711,47.2994,47.3313,45846.0
2017-08-30 10:00:00,59.4,59.4,59.35,59.36,14768.0,47.3313,47.3313,47.2914,47.2994,14768.0
2017-08-30 10:30:00,59.36,59.4,59.32,59.39,14550.0,47.2994,47.3313,47.2675,47.3233,14550.0
2017-08-30 11:00:00,59.4,59.41,59.32,59.34,13632.0,47.3313,47.3392,47.2675,47.2835,13632.0
2017-08-30 11:30:00,59.36,59.43,59.34,59.39,12510.0,47.2994,47.3552,47.2835,47.3233,12510.0
2017-08-30 12:00:00,59.41,59.44,59.41,59.43,2214.0,47.3392,47.3631,47.3392,47.3552,2214.0
2017-08-30 12:30:00,59.42,59.43,59.4,59.43,6838.0,47.3472,47.3552,47.3313,47.3552,6838.0
2017-08-30 13:00:00,59.43,59.48,59.42,59.48,34276.0,47.3552,47.395,47.3472,47.395,34276.0
2017-08-30 13:30:00,59.47,59.48,59.45,59.48,6269.0,47.387,47.395,47.3711,47.395,6269.0
2017-08-30 14:00:00,59.46,59.48,59.42,59.42,36218.0,47.3791,47.395,47.3472,47.3472,36218.0
2017-08-30 14:30:00,59.43,59.46,59.42,59.46,25052.0,47.3552,47.3791,47.3472,47.3791,25052.0
2017-08-30 15:00:00,59.45,59.46,59.43,59.45,17940.0,47.3711,47.3791,47.3552,47.3711,17940.0
2017-08-30 15:30:00,59.45,59.45,59.37,59.4,13892.0,47.3711,47.3711,47.3074,47.3313,13892.0
2017-08-31 09:30:00,59.64,59.66,59.62,59.62,11436.0,47.5225,47.5384,47.5066,47.5066,11436.0
2017-08-31 10:00:00,59.68,59.72,59.67,59.69,3835.0,47.5544,47.5863,47.5464,47.5623,3835.0
2017-08-31 10:30:00,59.7,59.71,59.61,59.7,37783.0,47.5703,47.5783,47.4986,47.5703,37783.0
2017-08-31 11:00:00,59.7,59.71,59.69,59.71,2848.0,47.5703,47.5783,47.5623,47.5783,2848.0
2017-08-31 11:30:00,59.69,59.76,59.63,59.72,14118.0,47.5623,47.6181,47.5145,47.5863,14118.0
2017-08-31 12:00:00,59.74,59.77,59.73,59.76,14966.0,47.6022,47.6261,47.5942,47.6181,14966.0
2017-08-31 12:30:00,59.77,59.78,59.74,59.77,9642.0,47.6261,47.6341,47.6022,47.6261,9642.0
2017-08-31 13:00:00,59.76,59.8,59.76,59.78,2657.0,47.6181,47.65,47.6181,47.6341,2657.0
2017-08-31 13:30:00,59.78,59.81,59.78,59.81,16844.0,47.6341,47.658,47.6341,47.658,16844.0
2017-08-31 14:00:00,59.8,59.86,59.8,59.86,6961.0,47.65,47.6978,47.65,47.6978,6961.0
2017-08-31 14:30:00,59.86,59.88,59.85,59.87,11186.0,47.6978,47.7137,47.6898,47.7058,11186.0
2017-08-31 15:00:00,59.89,59.89,59.85,59.88,13758.0,47.7217,47.7217,47.6898,47.7137,13758.0
2017-08-31 15:30:00,59.88,59.9,59.82,59.84,34344.0,47.7137,47.7297,47.6659,47.6819,34344.0
2017-09-01 09:30:00,60.16,60.16,60.01,60.01,35436.0,47.9369,47.9369,47.8173,47.8173,35436.0
2017-09-01 10:00:00,60.0,60.03,59.94,60.02,14819.0,47.8094,47.8333,47.7616,47.8253,14819.0
2017-09-01 10:30:00,60.01,60.1,60.01,60.1,622197.0,47.8173,47.889,47.8173,47.889,622197.0
2017-09-01 11:00:00,60.09,60.1,60.03,60.04,21258.0,47.8811,47.889,47.8333,47.8412,21258.0
2017-09-01 11:30:00,60.04,60.06,60.03,60.06,4748.0,47.8412,47.8572,47.8333,47.8572,4748.0
2017-09-01 12:00:00,60.06,60.11,60.05,60.1,28424.0,47.8572,47.897,47.8492,47.889,28424.0
2017-09-01 12:30:00,60.09,60.1,60.07,60.07,4744.0,47.8811,47.889,47.8651,47.8651,4744.0
2017-09-01 13:00:00,60.06,60.07,60.05,60.06,4908.0,47.8572,47.8651,47.8492,47.8572,4908.0
2017-09-01 13:30:00,60.07,60.07,60.06,60.06,45743.0,47.8651,47.8651,47.8572,47.8572,45743.0
2017-09-01 14:00:00,60.05,60.07,60.05,60.05,26806.0,47.8492,47.8651,47.8492,47.8492,26806.0
2017-09-01 14:30:00,60.05,60.07,60.05,60.06,6248.0,47.8492,47.8651,47.8492,47.8572,6248.0
2017-09-01 15:00:00,60.06,60.08,60.05,60.07,26466.0,47.8572,47.8731,47.8492,47.8651,26466.0
2017-09-01 15:30:00,60.06,60.06,60.01,60.01,11080.0,47.8572,47.8572,47.8173,47.8173,11080.0
2017-09-05 09:30:00,59.77,59.84,59.77,59.83,19399.0,47.6261,47.6819,47.6261,47.6739,19399.0
2017-09-05 10:00:00,59.83,59.89,59.82,59.83,285297.0,47.6739,47.7217,47.6659,47.6739,285297.0
2017-09-05 10:30:00,59.82,59.86,59.76,59.78,15840.0,47.6659,47.6978,47.6181,47.6341,15840.0
2017-09-05 11:00:00,59.78,59.78,59.72,59.73,22976.0,47.6341,47.6341,47.5863,47.5942,22976.0
2017-09-05 11:30:00,59.75,59.77,59.7,59.75,6555.0,47.6102,47.6261,47.5703,47.6102,6555.0
2017-09-05 12:00:00,59.71,59.71,59.54,59.54,11460.0,47.5783,47.5783,47.4428,47.4428,11460.0
2017-09-05 12:30:00,59.52,59.52,59.43,59.47,22390.0,47.4269,47.4269,47.3552,47.387,22390.0
2017-09-05 13:00:00,59.45,59.45,59.36,59.41,32288.0,47.3711,47.3711,47.2994,47.3392,32288.0
2017-09-05 13:30:00,59.41,59.48,59.37,59.47,6512.0,47.3392,47.395,47.3074,47.387,6512.0
2017-09-05 14:00:00,59.47,59.55,59.47,59.54,12739.0,47.387,47.4508,47.387,47.4428,12739.0
2017-09-05 14:30:00,59.55,59.56,59.51,59.53,23150.0,47.4508,47.4588,47.4189,47.4349,23150.0
2017-09-05 15:00:00,59.54,59.56,59.49,59.54,26956.0,47.4428,47.4588,47.403,47.4428,26956.0
2017-09-05 15:30:00,59.59,59.6,59.52,59.57,40338.0,47.4827,47.4906,47.4269,47.4667,40338.0
2017-09-06 09:30:00,59.83,59.83,59.77,59.8,36727.0,47.6739,47.6739,47.6261,47.65,36727.0
2017-09-06 10:00:00,59.84,59.95,59.82,59.85,30251.0,47.6819,47.7695,47.6659,47.6898,30251.0
2017-09-06 10:30:00,59.85,59.93,59.84,59.93,106947.0,47.6898,47.7536,47.6819,47.7536,106947.0
2017-09-06 11:00:00,59.91,59.93,59.86,59.92,3789.0,47.7376,47.7536,47.6978,47.7456,3789.0
2017-09-06 11:30:00,59.9,59.97,59.9,59.97,5989.0,47.7297,47.7855,47.7297,47.7855,5989.0
2017-09-06 12:00:00,59.96,60.0,59.92,59.96,13409.0,47.7775,47.8094,47.7456,47.7775,13409.0
2017-09-06 12:30:00,59.98,59.99,59.93,59.96,30343.0,47.7934,47.8014,47.7536,47.7775,30343.0
2017-09-06 13:00:00,59.97,60.0,59.97,59.99,5505.0,47.7855,47.8094,47.7855,47.8014,5505.0
2017-09-06 13:30:00,59.99,60.02,59.99,60.0,6736.0,47.8014,47.8253,47.8014,47.8094,6736.0
2017-09-06 14:00:00,59.99,60.04,59.98,60.01,10218.0,47.8014,47.8412,47.7934,47.8173,10218.0
2017-09-06 14:30:00,60.0,60.02,59.97,59.98,9074.0,47.8094,47.8253,47.7855,47.7934,9074.0
2017-09-06 15:00:00,59.98,60.03,59.97,60.03,31927.0,47.7934,47.8333,47.7855,47.8333,31927.0
2017-09-06 15:30:00,60.01,60.01,59.93,59.94,71972.0,47.8173,47.8173,47.7536,47.7616,71972.0
2017-09-07 09:30:00,60.33,60.4,60.31,60.33,52307.0,48.0723,48.1281,48.0564,48.0723,52307.0
2017-09-07 10:00:00,60.32,60.32,60.27,60.29,18212.0,48.0643,48.0643,48.0245,48.0404,18212.0
2017-09-07 10:30:00,60.3,60.39,60.3,60.39,186797.0,48.0484,48.1201,48.0484,48.1201,186797.0
2017-09-07 11:00:00,60.4,60.42,60.37,60.37,4207.0,48.1281,48.144,48.1042,48.1042,4207.0
2017-09-07 11:30:00,60.41,60.41,60.36,60.38,14809.0,48.1361,48.1361,48.0962,48.1122,14809.0
2017-09-07 12:00:00,60.37,60.37,60.32,60.33,5404.0,48.1042,48.1042,48.0643,48.0723,5404.0
2017-09-07 12:30:00,60.31,60.33,60.29,60.3,5383.0,48.0564,48.0723,48.0404,48.0484,5383.0
2017-09-07 13:00:00,60.31,60.34,60.3,60.33,3171.0,48.0564,48.0803,48.0484,48.0723,3171.0
2017-09-07 13:30:00,60.33,60.35,60.31,60.34,4593.0,48.0723,48.0883,48.0564,48.0803,4593.0
2017-09-07 14:00:00,60.33,60.35,60.32,60.33,9726.0,48.0723,48.0883,48.0643,48.0723,9726.0
2017-09-07 14:30:00,60.34,60.34,60.3,60.32,80066.0,48.0803,48.0803,48.0484,48.0643,80066.0
2017-09-07 15:00:00,60.32,60.35,60.32,60.33,16000.0,48.0643,48.0883,48.0643,48.0723,16000.0
2017-09-07 15:30:00,60.33,60.42,60.32,60.42,65467.0,48.0723,48.144,48.0643,48.144,65467.0
2017-09-08 09:30:00,60.49,60.51,60.42,60.45,10715.0,48.1998,48.2157,48.144,48.1679,10715.0
2017-09-08 10:00:00,60.46,60.49,60.42,60.42,7512.0,48.1759,48.1998,48.144,48.144,7512.0
2017-09-08 10:30:00,60.43,60.44,60.38,60.38,58866.0,48.152,48.16,48.1122,48.1122,58866.0
2017-09-08 11:00:00,60.44,60.44,60.41,60.42,4930.0,48.16,48.16,48.1361,48.144,4930.0
2017-09-08 11:30:00,60.43,60.44,60.4,60.44,16065.0,48.152,48.16,48.1281,48.16,16065.0
2017-09-08 12:00:00,60.43,60.44,60.39,60.4,18508.0,48.152,48.16,48.1201,48.1281,18508.0
2017-09-08 12:30:00,60.42,60.44,60.39,60.39,28304.0,48.144,48.16,48.1201,48.1201,28304.0
2017-09-08 13:00:00,60.38,60.39,60.36,60.37,10958.0,48.1122,48.1201,48.0962,48.1042,10958.0
2017-09-08 13:30:00,60.35,60.36,60.33,60.36,5696.0,48.0883,48.0962,48.0723,48.0962,5696.0
2017-09-08 14:00:00,60.36,60.38,60.35,60.37,4903.0,48.0962,48.1122,48.0883,48.1042,4903.0
2017-09-08 14:30:00,60.36,60.38,60.35,60.37,8644.0,48.0962,48.1122,48.0883,48.1042,8644.0
2017-09-08 15:00:00,60.36,60.39,60.33,60.34,32674.0,48.0962,48.1201,48.0723,48.0803,32674.0
2017-09-08 15:30:00,60.32,60.35,60.31,60.33,35220.0,48.0643,48.0883,48.0564,48.0723,35220.0
2017-09-11 09:30:00,60.73,60.83,60.69,60.83,9082.0,48.391,48.4707,48.3592,48.4707,9082.0
2017-09-11 10:00:00,60.82,60.88,60.81,60.82,29745.0,48.4628,48.5106,48.4548,48.4628,29745.0
2017-09-11 10:30:00,60.81,60.84,60.8,60.8,65788.0,48.4548,48.4787,48.4468,48.4468,65788.0
2017-09-11 11:00:00,60.8,60.81,60.77,60.78,13238.0,48.4468,48.4548,48.4229,48.4309,13238.0
2017-09-11 11:30:00,60.77,60.85,60.76,60.85,47168.0,48.4229,48.4867,48.4149,48.4867,47168.0
2017-09-11 12:00:00,60.85,60.85,60.82,60.85,8591.0,48.4867,48.4867,48.4628,48.4867,8591.0
2017-09-11 12:30:00,60.85,60.91,60.84,60.91,29973.0,48.4867,48.5345,48.4787,48.5345,29973.0
2017-09-11 13:00:00,60.91,60.91,60.88,60.89,11373.0,48.5345,48.5345,48.5106,48.5185,11373.0
2017-09-11 13:30:00,60.89,60.9,60.86,60.88,28986.0,48.5185,48.5265,48.4946,48.5106,28986.0
2017-09-11 14:00:00,60.87,60.9,60.87,60.88,193625.0,48.5026,48.5265,48.5026,48.5106,193625.0
2017-09-11 14:30:00,60.88,60.9,60.86,60.86,24812.0,48.5106,48.5265,48.4946,48.4946,24812.0
2017-09-11 15:00:00,60.86,60.87,60.83,60.83,48535.0,48.4946,48.5026,48.4707,48.4707,48535.0
2017-09-11 15:30:00,60.84,60.85,60.82,60.83,33764.0,48.4787,48.4867,48.4628,48.4707,33764.0
2017-09-12 09:30:00,60.93,60.93,60.87,60.91,63180.0,48.5504,48.5504,48.5026,48.5345,63180.0
2017-09-12 10:00:00,60.92,60.98,60.91,60.93,238378.0,48.5424,48.5902,48.5345,48.5504,238378.0
2017-09-12 10:30:00,60.92,60.94,60.89,60.91,44073.0,48.5424,48.5584,48.5185,48.5345,44073.0
2017-09-12 11:00:00,60.92,60.97,60.92,60.96,18934.0,48.5424,48.5823,48.5424,48.5743,18934.0
2017-09-12 11:30:00,60.96,60.99,60.95,60.98,12727.0,48.5743,48.5982,48.5663,48.5902,12727.0
2017-09-12 12:00:00,60.98,60.98,60.94,60.94,28000.0,48.5902,48.5902,48.5584,48.5584,28000.0
2017-09-12 12:30:00,60.95,60.98,60.94,60.98,13730.0,48.5663,48.5902,48.5584,48.5902,13730.0
2017-09-12 13:00:00,60.98,61.0,60.97,60.99,11672.0,48.5902,48.6062,48.5823,48.5982,11672.0
2017-09-12 13:30:00,60.99,61.0,60.95,60.95,8442.0,48.5982,48.6062,48.5663,48.5663,8442.0
2017-09-12 14:00:00,60.96,61.01,60.95,60.97,12166.0,48.5743,48.6142,48.5663,48.5823,12166.0
2017-09-12 14:30:00,60.97,60.98,60.92,60.93,14611.0,48.5823,48.5902,48.5424,48.5504,14611.0
2017-09-12 15:00:00,60.96,60.96,60.91,60.91,27486.0,48.5743,48.5743,48.5345,48.5345,27486.0
2017-09-12 15:30:00,60.9,60.95,60.9,60.95,48644.0,48.5265,48.5663,48.5265,48.5663,48644.0
2017-09-13 09:30:00,60.85,60.85,60.8,60.85,21886.0,48.4867,48.4867,48.4468,48.4867,21886.0
2017-09-13 10:00:00,60.81,60.81,60.78,60.79,30548.0,48.4548,48.4548,48.4309,48.4389,30548.0
2017-09-13 10:30:00,60.79,60.81,60.74,60.76,33245.0,48.4389,48.4548,48.399,48.4149,33245.0
2017-09-13 11:00:00,60.75,60.76,60.68,60.68,14442.0,48.407,48.4149,48.3512,48.3512,14442.0
2017-09-13 11:30:00,60.67,60.68,60.6,60.67,24087.0,48.3432,48.3512,48.2875,48.3432,24087.0
2017-09-13 12:00:00,60.66,60.68,60.63,60.64,9124.0,48.3353,48.3512,48.3114,48.3193,9124.0
2017-09-13 12:30:00,60.63,60.66,60.62,60.64,28927.0,48.3114,48.3353,48.3034,48.3193,28927.0
2017-09-13 13:00:00,60.64,60.71,60.63,60.66,12377.0,48.3193,48.3751,48.3114,48.3353,12377.0
2017-09-13 13:30:00,60.69,60.7,60.65,60.67,2156.0,48.3592,48.3671,48.3273,48.3432,2156.0
2017-09-13 14:00:00,60.68,60.69,60.67,60.68,8475.0,48.3512,48.3592,48.3432,48.3512,8475.0
2017-09-13 14:30:00,60.67,60.69,60.65,60.65,11534.0,48.3432,48.3592,48.3273,48.3273,11534.0
2017-09-13 15:00:00,60.66,60.67,60.65,60.66,10467.0,48.3353,48.3432,48.3273,48.3353,10467.0
2017-09-13 15:30:00,60.67,60.68,60.65,60.66,18194.0,48.3432,48.3512,48.3273,48.3353,18194.0
2017-09-14 09:30:00,60.58,60.64,60.54,60.64,24348.0,48.2715,48.3193,48.2396,48.3193,24348.0
2017-09-14 10:00:00,60.63,60.69,60.62,60.68,10221.0,48.3114,48.3592,48.3034,48.3512,10221.0
2017-09-14 10:30:00,60.68,60.69,60.65,60.66,87047.0,48.3512,48.3592,48.3273,48.3353,87047.0
2017-09-14 11:00:00,60.68,60.73,60.67,60.71,15701.0,48.3512,48.391,48.3432,48.3751,15701.0
2017-09-14 11:30:00,60.73,60.74,60.7,60.71,29367.0,48.391,48.399,48.3671,48.3751,29367.0
2017-09-14 12:00:00,60.72,60.73,60.68,60.7,30488.0,48.3831,48.391,48.3512,48.3671,30488.0
2017-09-14 12:30:00,60.67,60.71,60.67,60.71,3201.0,48.3432,48.3751,48.3432,48.3751,3201.0
2017-09-14 13:00:00,60.7,60.74,60.69,60.72,8534.0,48.3671,48.399,48.3592,48.3831,8534.0
2017-09-14 13:30:00,60.73,60.78,60.71,60.75,8143.0,48.391,48.4309,48.3751,48.407,8143.0
2017-09-14 14:00:00,60.75,60.79,60.74,60.77,18398.0,48.407,48.4389,48.399,48.4229,18398.0
2017-09-14 14:30:00,60.77,60.78,60.76,60.76,10379.0,48.4229,48.4309,48.4149,48.4149,10379.0
2017-09-14 15:00:00,60.77,60.77,60.74,60.77,15939.0,48.4229,48.4229,48.399,48.4229,15939.0
2017-09-14 15:30:00,60.78,60.81,60.75,60.8,12818.0,48.4309,48.4548,48.407,48.4468,12818.0
2017-09-15 09:30:00,60.88,60.9,60.79,60.87,18672.0,48.5106,48.5265,48.4389,48.5026,18672.0
2017-09-15 10:00:00,60.83,60.85,60.79,60.8,11817.0,48.4707,48.4867,48.4389,48.4468,11817.0
2017-09-15 10:30:00,60.8,60.87,60.79,60.84,6574.0,48.4468,48.5026,48.4389,48.4787,6574.0
2017-09-15 11:00:00,60.83,60.85,60.8,60.8,38651.0,48.4707,48.4867,48.4468,48.4468,38651.0
2017-09-15 11:30:00,60.83,60.86,60.81,60.85,9760.0,48.4707,48.4946,48.4548,48.4867,9760.0
2017-09-15 12:00:00,60.86,60.86,60.81,60.83,8824.0,48.4946,48.4946,48.4548,48.4707,8824.0
2017-09-15 12:30:00,60.82,60.86,60.81,60.83,30578.0,48.4628,48.4946,48.4548,48.4707,30578.0
2017-09-15 13:00:00,60.83,60.84,60.79,60.81,52784.0,48.4707,48.4787,48.4389,48.4548,52784.0
2017-09-15 13:30:00,60.81,60.84,60.81,60.83,47687.0,48.4548,48.4787,48.4548,48.4707,47687.0
2017-09-15 14:00:00,60.82,60.84,60.82,60.84,10325.0,48.4628,48.4787,48.4628,48.4787,10325.0
2017-09-15 14:30:00,60.84,60.89,60.83,60.88,4321.0,48.4787,48.5185,48.4707,48.5106,4321.0
2017-09-15 15:00:00,60.88,60.91,60.86,60.89,13728.0,48.5106,48.5345,48.4946,48.5185,13728.0
2017-09-15 15:30:00,60.88,60.93,60.87,60.92,41091.0,48.5106,48.5504,48.5026,48.5424,41091.0
2017-09-18 09:30:00,61.11,61.19,61.06,61.19,23020.0,48.6938,48.7576,48.654,48.7576,23020.0
2017-09-18 10:00:00,61.18,61.2,61.13,61.13,14300.0,48.7496,48.7655,48.7098,48.7098,14300.0
2017-09-18 10:30:00,61.14,61.15,61.07,61.08,150132.0,48.7177,48.7257,48.662,48.6699,150132.0
2017-09-18 11:00:00,61.08,61.09,61.05,61.07,28772.0,48.6699,48.6779,48.646,48.662,28772.0
2017-09-18 11:30:00,61.07,61.08,61.0,61.01,38346.0,48.662,48.6699,48.6062,48.6142,38346.0
2017-09-18 12:00:00,61.02,61.03,60.99,61.0,5702.0,48.6221,48.6301,48.5982,48.6062,5702.0
2017-09-18 12:30:00,61.01,61.03,60.97,61.0,2473.0,48.6142,48.6301,48.5823,48.6062,2473.0
2017-09-18 13:00:00,61.01,61.03,60.99,61.01,9339.0,48.6142,48.6301,48.5982,48.6142,9339.0
2017-09-18 13:30:00,61.01,61.05,61.01,61.02,4984.0,48.6142,48.646,48.6142,48.6221,4984.0
2017-09-18 14:00:00,61.01,61.02,60.91,60.95,15502.0,48.6142,48.6221,48.5345,48.5663,15502.0
2017-09-18 14:30:00,60.94,60.99,60.93,60.98,9895.0,48.5584,48.5982,48.5504,48.5902,9895.0
2017-09-18 15:00:00,60.99,61.04,60.97,61.03,57231.0,48.5982,48.6381,48.5823,48.6301,57231.0
2017-09-18 15:30:00,61.01,61.06,61.01,61.02,23582.0,48.6142,48.654,48.6142,48.6221,23582.0
2017-09-19 09:30:00,61.21,61.22,61.14,61.18,25920.0,48.7735,48.7815,48.7177,48.7496,25920.0
2017-09-19 10:00:00,61.17,61.17,61.14,61.15,100076.0,48.7416,48.7416,48.7177,48.7257,100076.0
2017-09-19 10:30:00,61.15,61.15,61.11,61.15,4282.0,48.7257,48.7257,48.6938,48.7257,4282.0
2017-09-19 11:00:00,61.12,61.14,61.11,61.12,10240.0,48.7018,48.7177,48.6938,48.7018,10240.0
2017-09-19 11:30:00,61.13,61.17,61.11,61.17,12625.0,48.7098,48.7416,48.6938,48.7416,12625.0
2017-09-19 12:00:00,61.16,61.19,61.14,61.15,101135.0,48.7337,48.7576,48.7177,48.7257,101135.0
2017-09-19 12:30:00,61.14,61.15,61.11,61.14,8273.0,48.7177,48.7257,48.6938,48.7177,8273.0
2017-09-19 13:00:00,61.14,61.16,61.12,61.15,7935.0,48.7177,48.7337,48.7018,48.7257,7935.0
2017-09-19 13:30:00,61.16,61.2,61.15,61.2,10203.0,48.7337,48.7655,48.7257,48.7655,10203.0
2017-09-19 14:00:00,61.21,61.25,61.21,61.23,9787.0,48.7735,48.8054,48.7735,48.7895,9787.0
2017-09-19 14:30:00,61.24,61.25,61.22,61.25,12142.0,48.7974,48.8054,48.7815,48.8054,12142.0
2017-09-19 15:00:00,61.23,61.25,61.23,61.25,25101.0,48.7895,48.8054,48.7895,48.8054,25101.0
2017-09-19 15:30:00,61.25,61.26,61.23,61.24,15262.0,48.8054,48.8134,48.7895,48.7974,15262.0
2017-09-20 09:30:00,61.31,61.33,61.27,61.28,22664.0,48.8532,48.8691,48.8213,48.8293,22664.0
2017-09-20 10:00:00,61.3,61.3,61.24,61.27,36870.0,48.8452,48.8452,48.7974,48.8213,36870.0
2017-09-20 10:30:00,61.28,61.31,61.27,61.28,10804.0,48.8293,48.8532,48.8213,48.8293,10804.0
2017-09-20 11:00:00,61.28,61.29,61.23,61.24,9093.0,48.8293,48.8373,48.7895,48.7974,9093.0
2017-09-20 11:30:00,61.28,61.3,61.26,61.29,6945.0,48.8293,48.8452,48.8134,48.8373,6945.0
2017-09-20 12:00:00,61.3,61.34,61.3,61.34,2868.0,48.8452,48.8771,48.8452,48.8771,2868.0
2017-09-20 12:30:00,61.34,61.37,61.33,61.37,3599.0,48.8771,48.901,48.8691,48.901,3599.0
2017-09-20 13:00:00,61.37,61.37,61.31,61.32,53582.0,48.901,48.901,48.8532,48.8612,53582.0
2017-09-20 13:30:00,61.32,61.38,61.32,61.37,5980.0,48.8612,48.909,48.8612,48.901,5980.0
2017-09-20 14:00:00,61.35,61.35,60.82,60.95,47773.0,48.8851,48.8851,48.4628,48.5663,47773.0
2017-09-20 14:30:00,60.88,61.02,60.8,60.98,37629.0,48.5106,48.6221,48.4468,48.5902,37629.0
2017-09-20 15:00:00,60.94,61.03,60.9,61.03,79076.0,48.5584,48.6301,48.5265,48.6301,79076.0
2017-09-20 15:30:00,61.05,61.15,61.03,61.11,26759.0,48.646,48.7257,48.6301,48.6938,26759.0
2017-09-21 09:30:00,61.05,61.05,60.92,60.94,17253.0,48.646,48.646,48.5424,48.5584,17253.0
2017-09-21 10:00:00,60.94,60.98,60.92,60.94,23858.0,48.5584,48.5902,48.5424,48.5584,23858.0
2017-09-21 10:30:00,60.97,61.0,60.95,60.97,7417.0,48.5823,48.6062,48.5663,48.5823,7417.0
2017-09-21 11:00:00,61.0,61.08,60.99,61.06,6877.0,48.6062,48.6699,48.5982,48.654,6877.0
2017-09-21 11:30:00,61.04,61.08,61.02,61.05,22245.0,48.6381,48.6699,48.6221,48.646,22245.0
2017-09-21 12:00:00,61.07,61.09,61.06,61.09,32607.0,48.662,48.6779,48.654,48.6779,32607.0
2017-09-21 12:30:00,61.09,61.09,61.06,61.08,37968.0,48.6779,48.6779,48.654,48.6699,37968.0
2017-09-21 13:00:00,61.08,61.12,61.08,61.1,4628.0,48.6699,48.7018,48.6699,48.6859,4628.0
2017-09-21 13:30:00,61.1,61.1,61.07,61.09,14125.0,48.6859,48.6859,48.662,48.6779,14125.0
2017-09-21 14:00:00,61.1,61.1,61.06,61.08,16102.0,48.6859,48.6859,48.654,48.6699,16102.0
2017-09-21 14:30:00,61.08,61.08,61.04,61.05,9268.0,48.6699,48.6699,48.6381,48.646,9268.0
2017-09-21 15:00:00,61.06,61.09,61.05,61.07,12108.0,48.654,48.6779,48.646,48.662,12108.0
2017-09-21 15:30:00,61.07,61.1,61.01,61.01,16258.0,48.662,48.6859,48.6142,48.6142,16258.0
2017-09-22 09:30:00,61.07,61.09,61.04,61.06,9816.0,48.662,48.6779,48.6381,48.654,9816.0
2017-09-22 10:00:00,61.09,61.15,61.09,61.14,9835.0,48.6779,48.7257,48.6779,48.7177,9835.0
2017-09-22 10:30:00,61.14,61.15,61.08,61.09,96910.0,48.7177,48.7257,48.6699,48.6779,96910.0
2017-09-22 11:00:00,61.09,61.11,61.05,61.05,10499.0,48.6779,48.6938,48.646,48.646,10499.0
2017-09-22 11:30:00,61.06,61.12,61.06,61.11,14910.0,48.654,48.7018,48.654,48.6938,14910.0
2017-09-22 12:00:00,61.09,61.12,61.05,61.05,13811.0,48.6779,48.7018,48.646,48.646,13811.0
2017-09-22 12:30:00,61.05,61.07,61.01,61.01,4315.0,48.646,48.662,48.6142,48.6142,4315.0
2017-09-22 13:00:00,61.04,61.04,61.0,61.01,2578.0,48.6381,48.6381,48.6062,48.6142,2578.0
2017-09-22 13:30:00,61.01,61.05,61.0,61.05,8059.0,48.6142,48.646,48.6062,48.646,8059.0
2017-09-22 14:00:00,61.04,61.05,61.03,61.04,5019.0,48.6381,48.646,48.6301,48.6381,5019.0
2017-09-22 14:30:00,61.05,61.06,61.03,61.05,9525.0,48.646,48.654,48.6301,48.646,9525.0
2017-09-22 15:00:00,61.05,61.06,61.04,61.05,18434.0,48.646,48.654,48.6381,48.646,18434.0
2017-09-22 15:30:00,61.04,61.07,61.03,61.05,8556.0,48.6381,48.662,48.6301,48.646,8556.0
2017-09-25 09:30:00,60.8,60.81,60.76,60.78,107370.0,48.4468,48.4548,48.4149,48.4309,107370.0
2017-09-25 10:00:00,60.8,60.86,60.8,60.84,6715.0,48.4468,48.4946,48.4468,48.4787,6715.0
2017-09-25 10:30:00,60.85,60.85,60.69,60.69,15795.0,48.4867,48.4867,48.3592,48.3592,15795.0
2017-09-25 11:00:00,60.68,60.7,60.61,60.67,18697.0,48.3512,48.3671,48.2954,48.3432,18697.0
2017-09-25 11:30:00,60.69,60.69,60.57,60.58,5927.0,48.3592,48.3592,48.2636,48.2715,5927.0
2017-09-25 12:00:00,60.58,60.58,60.46,60.52,5119.0,48.2715,48.2715,48.1759,48.2237,5119.0
2017-09-25 12:30:00,60.53,60.61,60.52,60.6,5643.0,48.2317,48.2954,48.2237,48.2875,5643.0
2017-09-25 13:00:00,60.6,60.6,60.58,60.58,5994.0,48.2875,48.2875,48.2715,48.2715,5994.0
2017-09-25 13:30:00,60.56,60.62,60.55,60.58,8388.0,48.2556,48.3034,48.2476,48.2715,8388.0
2017-09-25 14:00:00,60.6,60.61,60.58,60.59,4774.0,48.2875,48.2954,48.2715,48.2795,4774.0
2017-09-25 14:30:00,60.57,60.59,60.54,60.58,25548.0,48.2636,48.2795,48.2396,48.2715,25548.0
2017-09-25 15:00:00,60.58,60.63,60.58,60.6,30358.0,48.2715,48.3114,48.2715,48.2875,30358.0
2017-09-25 15:30:00,60.61,60.64,60.59,60.59,27653.0,48.2954,48.3193,48.2795,48.2795,27653.0
2017-09-26 09:30:00,60.56,60.59,60.5,60.51,20927.0,48.2556,48.2795,48.2078,48.2157,20927.0
2017-09-26 10:00:00,60.5,60.54,60.49,60.5,14152.0,48.2078,48.2396,48.1998,48.2078,14152.0
2017-09-26 10:30:00,60.51,60.51,60.42,60.42,54523.0,48.2157,48.2157,48.144,48.144,54523.0
2017-09-26 11:00:00,60.41,60.43,60.32,60.34,22120.0,48.1361,48.152,48.0643,48.0803,22120.0
2017-09-26 11:30:00,60.34,60.39,60.34,60.37,30404.0,48.0803,48.1201,48.0803,48.1042,30404.0
2017-09-26 12:00:00,60.37,60.4,60.34,60.4,4469.0,48.1042,48.1281,48.0803,48.1281,4469.0
2017-09-26 12:30:00,60.39,60.43,60.3,60.39,27556.0,48.1201,48.152,48.0484,48.1201,27556.0
2017-09-26 13:00:00,60.42,60.47,60.4,60.46,6818.0,48.144,48.1839,48.1281,48.1759,6818.0
2017-09-26 13:30:00,60.46,60.54,60.46,60.54,10667.0,48.1759,48.2396,48.1759,48.2396,10667.0
2017-09-26 14:00:00,60.51,60.52,60.48,60.48,3547.0,48.2157,48.2237,48.1918,48.1918,3547.0
2017-09-26 14:30:00,60.48,60.51,60.48,60.49,40885.0,48.1918,48.2157,48.1918,48.1998,40885.0
2017-09-26 15:00:00,60.5,60.52,60.49,60.51,14218.0,48.2078,48.2237,48.1998,48.2157,14218.0
2017-09-26 15:30:00,60.5,60.51,60.47,60.47,12850.0,48.2078,48.2157,48.1839,48.1839,12850.0
2017-09-27 09:30:00,60.34,60.4,60.34,60.38,9597.0,48.0803,48.1281,48.0803,48.1122,9597.0
2017-09-27 10:00:00,60.37,60.4,60.35,60.37,20475.0,48.1042,48.1281,48.0883,48.1042,20475.0
2017-09-27 10:30:00,60.37,60.37,60.31,60.34,5406.0,48.1042,48.1042,48.0564,48.0803,5406.0
2017-09-27 11:00:00,60.34,60.36,60.31,60.36,7112.0,48.0803,48.0962,48.0564,48.0962,7112.0
2017-09-27 11:30:00,60.37,60.38,60.31,60.32,14253.0,48.1042,48.1122,48.0564,48.0643,14253.0
2017-09-27 12:00:00,60.32,60.36,60.31,60.36,2570.0,48.0643,48.0962,48.0564,48.0962,2570.0
2017-09-27 12:30:00,60.37,60.38,60.33,60.38,29240.0,48.1042,48.1122,48.0723,48.1122,29240.0
2017-09-27 13:00:00,60.37,60.42,60.36,60.38,18258.0,48.1042,48.144,48.0962,48.1122,18258.0
2017-09-27 13:30:00,60.41,60.45,60.39,60.44,6134.0,48.1361,48.1679,48.1201,48.16,6134.0
2017-09-27 14:00:00,60.45,60.49,60.44,60.47,16784.0,48.1679,48.1998,48.16,48.1839,16784.0
2017-09-27 14:30:00,60.47,60.52,60.47,60.51,21106.0,48.1839,48.2237,48.1839,48.2157,21106.0
2017-09-27 15:00:00,60.49,60.52,60.47,60.5,19985.0,48.1998,48.2237,48.1839,48.2078,19985.0
2017-09-27 15:30:00,60.5,60.52,60.43,60.46,17720.0,48.2078,48.2237,48.152,48.1759,17720.0
2017-09-28 09:30:00,60.41,60.49,60.41,60.47,11565.0,48.1361,48.1998,48.1361,48.1839,11565.0
2017-09-28 10:00:00,60.47,60.5,60.45,60.48,12021.0,48.1839,48.2078,48.1679,48.1918,12021.0
2017-09-28 10:30:00,60.46,60.51,60.45,60.5,3290.0,48.1759,48.2157,48.1679,48.2078,3290.0
2017-09-28 11:00:00,60.5,60.52,60.48,60.51,20942.0,48.2078,48.2237,48.1918,48.2157,20942.0
2017-09-28 11:30:00,60.52,60.54,60.49,60.5,3635.0,48.2237,48.2396,48.1998,48.2078,3635.0
2017-09-28 12:00:00,60.5,60.56,60.48,60.54,4397.0,48.2078,48.2556,48.1918,48.2396,4397.0
2017-09-28 12:30:00,60.54,60.57,60.54,60.57,6971.0,48.2396,48.2636,48.2396,48.2636,6971.0
2017-09-28 13:00:00,60.57,60.6,60.57,60.59,4534.0,48.2636,48.2875,48.2636,48.2795,4534.0
2017-09-28 13:30:00,60.59,60.63,60.59,60.62,18817.0,48.2795,48.3114,48.2795,48.3034,18817.0
2017-09-28 14:00:00,60.63,60.65,60.61,60.62,16145.0,48.3114,48.3273,48.2954,48.3034,16145.0
2017-09-28 14:30:00,60.62,60.64,60.61,60.63,17878.0,48.3034,48.3193,48.2954,48.3114,17878.0
2017-09-28 15:00:00,60.63,60.64,60.59,60.6,37411.0,48.3114,48.3193,48.2795,48.2875,37411.0
2017-09-28 15:30:00,60.6,60.6,60.57,60.58,9874.0,48.2875,48.2875,48.2636,48.2715,9874.0
2017-09-29 09:30:00,60.78,60.81,60.7,60.74,15009.0,48.4309,48.4548,48.3671,48.399,15009.0
2017-09-29 10:00:00,60.74,60.78,60.74,60.77,3262.0,48.399,48.4309,48.399,48.4229,3262.0
2017-09-29 10:30:00,60.78,60.88,60.76,60.87,28261.0,48.4309,48.5106,48.4149,48.5026,28261.0
2017-09-29 11:00:00,60.86,60.92,60.83,60.9,26017.0,48.4946,48.5424,48.4707,48.5265,26017.0
2017-09-29 11:30:00,60.89,60.9,60.86,60.88,16216.0,48.5185,48.5265,48.4946,48.5106,16216.0
2017-09-29 12:00:00,60.9,60.93,60.9,60.92,9597.0,48.5265,48.5504,48.5265,48.5424,9597.0
2017-09-29 12:30:00,60.93,60.95,60.9,60.93,23631.0,48.5504,48.5663,48.5265,48.5504,23631.0
2017-09-29 13:00:00,60.93,60.94,60.92,60.92,8669.0,48.5504,48.5584,48.5424,48.5424,8669.0
2017-09-29 13:30:00,60.92,60.96,60.92,60.93,6474.0,48.5424,48.5743,48.5424,48.5504,6474.0
2017-09-29 14:00:00,60.93,61.0,60.93,60.97,241875.0,48.5504,48.6062,48.5504,48.5823,241875.0
2017-09-29 14:30:00,60.98,61.03,60.98,61.02,46802.0,48.5902,48.6301,48.5902,48.6221,46802.0
2017-09-29 15:00:00,61.03,61.06,61.01,61.03,8688.0,48.6301,48.654,48.6142,48.6301,8688.0
2017-09-29 15:30:00,61.03,61.04,60.97,60.99,19211.0,48.6301,48.6381,48.5823,48.5982,19211.0
2017-10-02 09:30:00,60.88,60.93,60.85,60.9,24534.0,48.5106,48.5504,48.4867,48.5265,24534.0
2017-10-02 10:00:00,60.93,60.98,60.84,60.94,15565.0,48.5504,48.5902,48.4787,48.5584,15565.0
2017-10-02 10:30:00,60.94,60.99,60.94,60.94,19808.0,48.5584,48.5982,48.5584,48.5584,19808.0
2017-10-02 11:00:00,60.94,60.95,60.9,60.92,34275.0,48.5584,48.5663,48.5265,48.5424,34275.0
2017-10-02 11:30:00,60.93,60.95,60.92,60.94,19765.0,48.5504,48.5663,48.5424,48.5584,19765.0
2017-10-02 12:00:00,60.92,60.97,60.92,60.97,2595.0,48.5424,48.5823,48.5424,48.5823,2595.0
2017-10-02 12:30:00,60.97,61.0,60.95,60.98,27063.0,48.5823,48.6062,48.5663,48.5902,27063.0
2017-10-02 13:00:00,60.99,61.0,60.97,60.98,3571.0,48.5982,48.6062,48.5823,48.5902,3571.0
2017-10-02 13:30:00,60.98,61.0,60.97,60.99,11595.0,48.5902,48.6062,48.5823,48.5982,11595.0
2017-10-02 14:00:00,60.98,61.02,60.97,61.01,11265.0,48.5902,48.6221,48.5823,48.6142,11265.0
2017-10-02 14:30:00,61.02,61.03,61.01,61.03,9730.0,48.6221,48.6301,48.6142,48.6301,9730.0
2017-10-02 15:00:00,61.02,61.03,60.99,61.0,49331.0,48.6221,48.6301,48.5982,48.6062,49331.0
2017-10-02 15:30:00,61.0,61.0,60.95,60.95,7578.0,48.6062,48.6062,48.5663,48.5663,7578.0
2017-10-03 09:30:00,61.11,61.17,61.04,61.15,12214.0,48.6938,48.7416,48.6381,48.7257,12214.0
2017-10-03 10:00:00,61.19,61.21,61.15,61.2,8244.0,48.7576,48.7735,48.7257,48.7655,8244.0
2017-10-03 10:30:00,61.2,61.22,61.17,61.21,189219.0,48.7655,48.7815,48.7416,48.7735,189219.0
2017-10-03 11:00:00,61.21,61.27,61.2,61.27,6417.0,48.7735,48.8213,48.7655,48.8213,6417.0
2017-10-03 11:30:00,61.28,61.28,61.24,61.25,110803.0,48.8293,48.8293,48.7974,48.8054,110803.0
2017-10-03 12:00:00,61.26,61.27,61.22,61.23,10181.0,48.8134,48.8213,48.7815,48.7895,10181.0
2017-10-03 12:30:00,61.23,61.27,61.22,61.27,11588.0,48.7895,48.8213,48.7815,48.8213,11588.0
2017-10-03 13:00:00,61.27,61.28,61.26,61.27,6811.0,48.8213,48.8293,48.8134,48.8213,6811.0
2017-10-03 13:30:00,61.27,61.27,61.25,61.26,12016.0,48.8213,48.8213,48.8054,48.8134,12016.0
2017-10-03 14:00:00,61.26,61.28,61.25,61.28,10062.0,48.8134,48.8293,48.8054,48.8293,10062.0
2017-10-03 14:30:00,61.28,61.29,61.26,61.29,11889.0,48.8293,48.8373,48.8134,48.8373,11889.0
2017-10-03 15:00:00,61.29,61.29,61.27,61.27,20947.0,48.8373,48.8373,48.8213,48.8213,20947.0
2017-10-03 15:30:00,61.29,61.34,61.28,61.34,19798.0,48.8373,48.8771,48.8293,48.8771,19798.0
2017-10-04 09:30:00,61.28,61.3,61.22,61.3,20529.0,48.8293,48.8452,48.7815,48.8452,20529.0
2017-10-04 10:00:00,61.25,61.27,61.21,61.26,30197.0,48.8054,48.8213,48.7735,48.8134,30197.0
2017-10-04 10:30:00,61.28,61.3,61.26,61.3,12917.0,48.8293,48.8452,48.8134,48.8452,12917.0
2017-10-04 11:00:00,61.31,61.33,61.28,61.32,7054.0,48.8532,48.8691,48.8293,48.8612,7054.0
2017-10-04 11:30:00,61.32,61.34,61.28,61.33,12288.0,48.8612,48.8771,48.8293,48.8691,12288.0
2017-10-04 12:00:00,61.33,61.34,61.31,61.33,8358.0,48.8691,48.8771,48.8532,48.8691,8358.0
2017-10-04 12:30:00,61.32,61.33,61.28,61.31,4572.0,48.8612,48.8691,48.8293,48.8532,4572.0
2017-10-04 13:00:00,61.31,61.32,61.27,61.29,21726.0,48.8532,48.8612,48.8213,48.8373,21726.0
2017-10-04 13:30:00,61.29,61.29,61.24,61.27,10046.0,48.8373,48.8373,48.7974,48.8213,10046.0
2017-10-04 14:00:00,61.28,61.29,61.24,61.27,12445.0,48.8293,48.8373,48.7974,48.8213,12445.0
2017-10-04 14:30:00,61.25,61.29,61.25,61.29,9161.0,48.8054,48.8373,48.8054,48.8373,9161.0
2017-10-04 15:00:00,61.27,61.31,61.25,61.27,22356.0,48.8213,48.8532,48.8054,48.8213,22356.0
2017-10-04 15:30:00,61.27,61.31,61.25,61.27,97419.0,48.8213,48.8532,48.8054,48.8213,97419.0
2017-10-05 09:30:00,61.24,61.32,61.2,61.28,75812.0,48.7974,48.8612,48.7655,48.8293,75812.0
2017-10-05 10:00:00,61.27,61.34,61.26,61.32,62831.0,48.8213,48.8771,48.8134,48.8612,62831.0
2017-10-05 10:30:00,61.29,61.32,61.26,61.3,7295.0,48.8373,48.8612,48.8134,48.8452,7295.0
2017-10-05 11:00:00,61.3,61.32,61.27,61.28,21173.0,48.8452,48.8612,48.8213,48.8293,21173.0
2017-10-05 11:30:00,61.3,61.34,61.29,61.33,14815.0,48.8452,48.8771,48.8373,48.8691,14815.0
2017-10-05 12:00:00,61.31,61.37,61.31,61.36,7152.0,48.8532,48.901,48.8532,48.893,7152.0
2017-10-05 12:30:00,61.38,61.38,61.32,61.32,4186.0,48.909,48.909,48.8612,48.8612,4186.0
2017-10-05 13:00:00,61.34,61.35,61.32,61.33,3050.0,48.8771,48.8851,48.8612,48.8691,3050.0
2017-10-05 13:30:00,61.32,61.35,61.32,61.34,21033.0,48.8612,48.8851,48.8612,48.8771,21033.0
2017-10-05 14:00:00,61.33,61.34,61.31,61.31,18271.0,48.8691,48.8771,48.8532,48.8532,18271.0
2017-10-05 14:30:00,61.31,61.32,61.3,61.3,10654.0,48.8532,48.8612,48.8452,48.8452,10654.0
2017-10-05 15:00:00,61.31,61.32,61.3,61.3,15153.0,48.8532,48.8612,48.8452,48.8452,15153.0
2017-10-05 15:30:00,61.3,61.31,61.26,61.3,10445.0,48.8452,48.8532,48.8134,48.8452,10445.0
2017-10-06 09:30:00,61.04,61.04,60.95,60.98,21410.0,48.6381,48.6381,48.5663,48.5902,21410.0
2017-10-06 10:00:00,60.99,61.08,60.97,61.08,20966.0,48.5982,48.6699,48.5823,48.6699,20966.0
2017-10-06 10:30:00,61.09,61.11,61.06,61.08,129835.0,48.6779,48.6938,48.654,48.6699,129835.0
2017-10-06 11:00:00,61.09,61.1,61.04,61.09,23566.0,48.6779,48.6859,48.6381,48.6779,23566.0
2017-10-06 11:30:00,61.09,61.12,61.08,61.11,57495.0,48.6779,48.7018,48.6699,48.6938,57495.0
2017-10-06 12:00:00,61.11,61.13,61.07,61.08,22999.0,48.6938,48.7098,48.662,48.6699,22999.0
2017-10-06 12:30:00,61.07,61.11,61.07,61.1,20873.0,48.662,48.6938,48.662,48.6859,20873.0
2017-10-06 13:00:00,61.11,61.11,61.08,61.1,5713.0,48.6938,48.6938,48.6699,48.6859,5713.0
2017-10-06 13:30:00,61.1,61.12,61.08,61.12,8432.0,48.6859,48.7018,48.6699,48.7018,8432.0
2017-10-06 14:00:00,61.11,61.13,61.11,61.12,20727.0,48.6938,48.7098,48.6938,48.7018,20727.0
2017-10-06 14:30:00,61.12,61.16,61.12,61.16,12766.0,48.7018,48.7337,48.7018,48.7337,12766.0
2017-10-06 15:00:00,61.17,61.17,61.14,61.16,27226.0,48.7416,48.7416,48.7177,48.7337,27226.0
2017-10-06 15:30:00,61.16,61.21,61.15,61.2,17633.0,48.7337,48.7735,48.7257,48.7655,17633.0
2017-10-09 09:30:00,61.25,61.25,61.18,61.19,19762.0,48.8054,48.8054,48.7496,48.7576,19762.0
2017-10-09 10:00:00,61.18,61.19,61.15,61.17,4695.0,48.7496,48.7576,48.7257,48.7416,4695.0
2017-10-09 10:30:00,61.15,61.18,61.15,61.16,4948.0,48.7257,48.7496,48.7257,48.7337,4948.0
2017-10-09 11:00:00,61.16,61.2,61.16,61.19,6308.0,48.7337,48.7655,48.7337,48.7576,6308.0
2017-10-09 11:30:00,61.22,61.22,61.2,61.21,24937.0,48.7815,48.7815,48.7655,48.7735,24937.0
2017-10-09 12:00:00,61.21,61.22,61.21,61.22,5276.0,48.7735,48.7815,48.7735,48.7815,5276.0
2017-10-09 12:30:00,61.22,61.23,61.21,61.23,1787.0,48.7815,48.7895,48.7735,48.7895,1787.0
2017-10-09 13:00:00,61.22,61.25,61.21,61.24,6459.0,48.7815,48.8054,48.7735,48.7974,6459.0
2017-10-09 13:30:00,61.23,61.24,61.21,61.23,10021.0,48.7895,48.7974,48.7735,48.7895,10021.0
2017-10-09 14:00:00,61.23,61.23,61.19,61.22,26383.0,48.7895,48.7895,48.7576,48.7815,26383.0
2017-10-09 14:30:00,61.21,61.23,61.2,61.2,2527.0,48.7735,48.7895,48.7655,48.7655,2527.0
2017-10-09 15:00:00,61.17,61.19,61.14,61.18,12338.0,48.7416,48.7576,48.7177,48.7496,12338.0
2017-10-09 15:30:00,61.17,61.18,61.13,61.16,8617.0,48.7416,48.7496,48.7098,48.7337,8617.0
2017-10-10 09:30:00,61.59,61.65,61.53,61.64,17147.0,49.0763,49.1241,49.0285,49.1162,17147.0
2017-10-10 10:00:00,61.62,61.63,61.53,61.58,3570.0,49.1002,49.1082,49.0285,49.0683,3570.0
2017-10-10 10:30:00,61.57,61.65,61.56,61.65,3700.0,49.0604,49.1241,49.0524,49.1241,3700.0
2017-10-10 11:00:00,61.67,61.67,61.63,61.65,15705.0,49.1401,49.1401,49.1082,49.1241,15705.0
2017-10-10 11:30:00,61.65,61.66,61.61,61.61,17102.0,49.1241,49.1321,49.0922,49.0922,17102.0
2017-10-10 12:00:00,61.61,61.62,61.57,61.61,7220.0,49.0922,49.1002,49.0604,49.0922,7220.0
2017-10-10 12:30:00,61.62,61.67,61.61,61.65,4871.0,49.1002,49.1401,49.0922,49.1241,4871.0
2017-10-10 13:00:00,61.67,61.71,61.65,61.68,4335.0,49.1401,49.1719,49.1241,49.148,4335.0
2017-10-10 13:30:00,61.7,61.78,61.61,61.69,21392.0,49.164,49.2277,49.0922,49.156,21392.0
2017-10-10 14:00:00,61.71,61.75,61.68,61.75,8849.0,49.1719,49.2038,49.148,49.2038,8849.0
2017-10-10 14:30:00,61.7,61.74,61.68,61.72,14421.0,49.164,49.1958,49.148,49.1799,14421.0
2017-10-10 15:00:00,61.7,61.75,61.69,61.75,10843.0,49.164,49.2038,49.156,49.2038,10843.0
2017-10-10 15:30:00,61.75,61.76,61.7,61.76,21142.0,49.2038,49.2118,49.164,49.2118,21142.0
2017-10-11 09:30:00,61.78,61.8,61.77,61.78,16113.0,49.2277,49.2436,49.2197,49.2277,16113.0
2017-10-11 10:00:00,61.79,61.81,61.78,61.79,8617.0,49.2357,49.2516,49.2277,49.2357,8617.0
2017-10-11 10:30:00,61.79,61.81,61.78,61.79,34149.0,49.2357,49.2516,49.2277,49.2357,34149.0
2017-10-11 11:00:00,61.8,61.82,61.79,61.82,22851.0,49.2436,49.2596,49.2357,49.2596,22851.0
2017-10-11 11:30:00,61.8,61.82,61.77,61.79,56034.0,49.2436,49.2596,49.2197,49.2357,56034.0
2017-10-11 12:00:00,61.78,61.82,61.78,61.82,15743.0,49.2277,49.2596,49.2277,49.2596,15743.0
2017-10-11 12:30:00,61.82,61.82,61.81,61.81,16285.0,49.2596,49.2596,49.2516,49.2516,16285.0
2017-10-11 13:00:00,61.81,61.83,61.81,61.83,92800.0,49.2516,49.2675,49.2516,49.2675,92800.0
2017-10-11 13:30:00,61.81,61.83,61.81,61.81,9037.0,49.2516,49.2675,49.2516,49.2516,9037.0
2017-10-11 14:00:00,61.84,61.9,61.82,61.87,19222.0,49.2755,49.3233,49.2596,49.2994,19222.0
2017-10-11 14:30:00,61.85,61.89,61.85,61.88,9167.0,49.2835,49.3154,49.2835,49.3074,9167.0
2017-10-11 15:00:00,61.88,61.95,61.87,61.94,47789.0,49.3074,49.3632,49.2994,49.3552,47789.0
2017-10-11 15:30:00,61.95,61.97,61.93,61.94,53091.0,49.3632,49.3791,49.3472,49.3552,53091.0
2017-10-12 09:30:00,61.93,61.93,61.87,61.88,49860.0,49.3472,49.3472,49.2994,49.3074,49860.0
2017-10-12 10:00:00,61.88,61.92,61.86,61.91,7962.0,49.3074,49.3393,49.2915,49.3313,7962.0
2017-10-12 10:30:00,61.91,61.94,61.9,61.92,8984.0,49.3313,49.3552,49.3233,49.3393,8984.0
2017-10-12 11:00:00,61.93,61.96,61.92,61.95,4816.0,49.3472,49.3711,49.3393,49.3632,4816.0
2017-10-12 11:30:00,61.95,61.98,61.94,61.98,6279.0,49.3632,49.3871,49.3552,49.3871,6279.0
2017-10-12 12:00:00,61.98,62.04,61.97,62.0,18869.0,49.3871,49.4349,49.3791,49.403,18869.0
2017-10-12 12:30:00,61.99,62.0,61.95,61.96,11926.0,49.395,49.403,49.3632,49.3711,11926.0
2017-10-12 13:00:00,61.97,61.99,61.95,61.99,12640.0,49.3791,49.395,49.3632,49.395,12640.0
2017-10-12 13:30:00,61.99,62.02,61.96,62.01,4403.0,49.395,49.4189,49.3711,49.411,4403.0
2017-10-12 14:00:00,62.01,62.02,62.0,62.0,8829.0,49.411,49.4189,49.403,49.403,8829.0
2017-10-12 14:30:00,62.01,62.01,61.96,61.97,9008.0,49.411,49.411,49.3711,49.3791,9008.0
2017-10-12 15:00:00,61.96,61.97,61.95,61.97,13855.0,49.3711,49.3791,49.3632,49.3791,13855.0
2017-10-12 15:30:00,61.96,61.96,61.87,61.92,13702.0,49.3711,49.3711,49.2994,49.3393,13702.0
2017-10-13 09:30:00,62.32,62.32,62.27,62.29,14954.0,49.658,49.658,49.6182,49.6341,14954.0
2017-10-13 10:00:00,62.3,62.35,62.28,62.32,62904.0,49.6421,49.6819,49.6261,49.658,62904.0
2017-10-13 10:30:00,62.31,62.33,62.27,62.27,23642.0,49.65,49.666,49.6182,49.6182,23642.0
2017-10-13 11:00:00,62.28,62.33,62.26,62.32,11104.0,49.6261,49.666,49.6102,49.658,11104.0
2017-10-13 11:30:00,62.32,62.32,62.24,62.29,12870.0,49.658,49.658,49.5942,49.6341,12870.0
2017-10-13 12:00:00,62.3,62.34,62.28,62.34,8579.0,49.6421,49.6739,49.6261,49.6739,8579.0
2017-10-13 12:30:00,62.33,62.35,62.31,62.31,9785.0,49.666,49.6819,49.65,49.65,9785.0
2017-10-13 13:00:00,62.3,62.32,62.28,62.32,14852.0,49.6421,49.658,49.6261,49.658,14852.0
2017-10-13 13:30:00,62.33,62.33,62.3,62.32,7226.0,49.666,49.666,49.6421,49.658,7226.0
2017-10-13 14:00:00,62.31,62.31,62.27,62.29,13130.0,49.65,49.65,49.6182,49.6341,13130.0
2017-10-13 14:30:00,62.3,62.31,62.29,62.3,6625.0,49.6421,49.65,49.6341,49.6421,6625.0
2017-10-13 15:00:00,62.3,62.32,62.28,62.32,19289.0,49.6421,49.658,49.6261,49.658,19289.0
2017-10-13 15:30:00,62.31,62.31,62.27,62.29,23690.0,49.65,49.65,49.6182,49.6341,23690.0
2017-10-16 09:30:00,62.36,62.36,62.31,62.33,44672.0,49.6899,49.6899,49.65,49.666,44672.0
2017-10-16 10:00:00,62.33,62.34,62.26,62.28,11811.0,49.666,49.6739,49.6102,49.6261,11811.0
2017-10-16 10:30:00,62.29,62.3,62.25,62.26,8305.0,49.6341,49.6421,49.6022,49.6102,8305.0
2017-10-16 11:00:00,62.27,62.31,62.26,62.31,13016.0,49.6182,49.65,49.6102,49.65,13016.0
2017-10-16 11:30:00,62.3,62.31,62.29,62.3,43326.0,49.6421,49.65,49.6341,49.6421,43326.0
2017-10-16 12:00:00,62.29,62.3,62.25,62.26,40690.0,49.6341,49.6421,49.6022,49.6102,40690.0
2017-10-16 12:30:00,62.27,62.29,62.26,62.28,6961.0,49.6182,49.6341,49.6102,49.6261,6961.0
2017-10-16 13:00:00,62.28,62.29,62.27,62.28,3276.0,49.6261,49.6341,49.6182,49.6261,3276.0
2017-10-16 13:30:00,62.27,62.29,62.25,62.25,9310.0,49.6182,49.6341,49.6022,49.6022,9310.0
2017-10-16 14:00:00,62.27,62.3,62.24,62.26,4627.0,49.6182,49.6421,49.5942,49.6102,4627.0
2017-10-16 14:30:00,62.25,62.26,62.23,62.24,9450.0,49.6022,49.6102,49.5863,49.5942,9450.0
2017-10-16 15:00:00,62.23,62.25,62.23,62.25,12304.0,49.5863,49.6022,49.5863,49.6022,12304.0
2017-10-16 15:30:00,62.24,62.27,62.24,62.26,14231.0,49.5942,49.6182,49.5942,49.6102,14231.0
2017-10-17 09:30:00,62.11,62.11,62.01,62.03,32059.0,49.4907,49.4907,49.411,49.4269,32059.0
2017-10-17 10:00:00,62.02,62.03,62.0,62.0,120628.0,49.4189,49.4269,49.403,49.403,120628.0
2017-10-17 10:30:00,62.0,62.0,61.92,61.97,12653.0,49.403,49.403,49.3393,49.3791,12653.0
2017-10-17 11:00:00,61.96,61.99,61.95,61.99,20221.0,49.3711,49.395,49.3632,49.395,20221.0
2017-10-17 11:30:00,61.99,61.99,61.93,61.96,11979.0,49.395,49.395,49.3472,49.3711,11979.0
2017-10-17 12:00:00,61.96,61.99,61.95,61.98,21527.0,49.3711,49.395,49.3632,49.3871,21527.0
2017-10-17 12:30:00,61.99,62.02,61.98,62.0,8137.0,49.395,49.4189,49.3871,49.403,8137.0
2017-10-17 13:00:00,61.99,62.0,61.98,61.99,15239.0,49.395,49.403,49.3871,49.395,15239.0
2017-10-17 13:30:00,62.0,62.02,61.98,62.02,11925.0,49.403,49.4189,49.3871,49.4189,11925.0
2017-10-17 14:00:00,62.02,62.07,62.01,62.07,6935.0,49.4189,49.4588,49.411,49.4588,6935.0
2017-10-17 14:30:00,62.05,62.08,62.05,62.08,8623.0,49.4428,49.4668,49.4428,49.4668,8623.0
2017-10-17 15:00:00,62.07,62.1,62.06,62.08,27897.0,49.4588,49.4827,49.4508,49.4668,27897.0
2017-10-17 15:30:00,62.07,62.1,62.06,62.07,39305.0,49.4588,49.4827,49.4508,49.4588,39305.0
2017-10-18 09:30:00,62.18,62.18,62.13,62.13,18394.0,49.5464,49.5464,49.5066,49.5066,18394.0
2017-10-18 10:00:00,62.1,62.1,62.07,62.08,3559.0,49.4827,49.4827,49.4588,49.4668,3559.0
2017-10-18 10:30:00,62.12,62.17,62.11,62.15,9933.0,49.4986,49.5385,49.4907,49.5225,9933.0
2017-10-18 11:00:00,62.13,62.14,62.05,62.09,46512.0,49.5066,49.5146,49.4428,49.4747,46512.0
2017-10-18 11:30:00,62.08,62.12,62.07,62.11,11755.0,49.4668,49.4986,49.4588,49.4907,11755.0
2017-10-18 12:00:00,62.13,62.2,62.11,62.19,7094.0,49.5066,49.5624,49.4907,49.5544,7094.0
2017-10-18 12:30:00,62.19,62.21,62.18,62.19,6386.0,49.5544,49.5703,49.5464,49.5544,6386.0
2017-10-18 13:00:00,62.19,62.21,62.18,62.19,10662.0,49.5544,49.5703,49.5464,49.5544,10662.0
2017-10-18 13:30:00,62.21,62.22,62.19,62.22,5557.0,49.5703,49.5783,49.5544,49.5783,5557.0
2017-10-18 14:00:00,62.21,62.25,62.19,62.23,8240.0,49.5703,49.6022,49.5544,49.5863,8240.0
2017-10-18 14:30:00,62.22,62.25,62.22,62.24,7907.0,49.5783,49.6022,49.5783,49.5942,7907.0
2017-10-18 15:00:00,62.23,62.26,62.23,62.26,30532.0,49.5863,49.6102,49.5863,49.6102,30532.0
2017-10-18 15:30:00,62.26,62.26,62.19,62.21,26969.0,49.6102,49.6102,49.5544,49.5703,26969.0
2017-10-19 09:30:00,61.84,61.88,61.78,61.79,22793.0,49.2755,49.3074,49.2277,49.2357,22793.0
2017-10-19 10:00:00,61.79,61.86,61.78,61.85,7641.0,49.2357,49.2915,49.2277,49.2835,7641.0
2017-10-19 10:30:00,61.87,61.95,61.86,61.95,25041.0,49.2994,49.3632,49.2915,49.3632,25041.0
2017-10-19 11:00:00,61.94,61.97,61.93,61.95,32477.0,49.3552,49.3791,49.3472,49.3632,32477.0
2017-10-19 11:30:00,61.93,61.95,61.89,61.89,36679.0,49.3472,49.3632,49.3154,49.3154,36679.0
2017-10-19 12:00:00,61.89,61.91,61.86,61.9,16840.0,49.3154,49.3313,49.2915,49.3233,16840.0
2017-10-19 12:30:00,61.91,61.91,61.87,61.88,234576.0,49.3313,49.3313,49.2994,49.3074,234576.0
2017-10-19 13:00:00,61.88,61.91,61.88,61.9,11890.0,49.3074,49.3313,49.3074,49.3233,11890.0
2017-10-19 13:30:00,61.9,61.92,61.9,61.91,3494.0,49.3233,49.3393,49.3233,49.3313,3494.0
2017-10-19 14:00:00,61.93,61.95,61.91,61.91,3025.0,49.3472,49.3632,49.3313,49.3313,3025.0
2017-10-19 14:30:00,61.91,61.94,61.91,61.93,6084.0,49.3313,49.3552,49.3313,49.3472,6084.0
2017-10-19 15:00:00,61.93,61.94,61.92,61.93,18344.0,49.3472,49.3552,49.3393,49.3472,18344.0
2017-10-19 15:30:00,61.93,61.98,61.9,61.98,27278.0,49.3472,49.3871,49.3233,49.3871,27278.0
2017-10-20 09:30:00,62.02,62.02,61.9,61.9,15474.0,49.4189,49.4189,49.3233,49.3233,15474.0
2017-10-20 10:00:00,61.9,61.94,61.9,61.94,6932.0,49.3233,49.3552,49.3233,49.3552,6932.0
2017-10-20 10:30:00,61.94,61.97,61.89,61.92,14179.0,49.3552,49.3791,49.3154,49.3393,14179.0
2017-10-20 11:00:00,61.9,61.93,61.89,61.9,11464.0,49.3233,49.3472,49.3154,49.3233,11464.0
2017-10-20 11:30:00,61.9,61.92,61.87,61.89,28103.0,49.3233,49.3393,49.2994,49.3154,28103.0
2017-10-20 12:00:00,61.9,61.96,61.9,61.93,19393.0,49.3233,49.3711,49.3233,49.3472,19393.0
2017-10-20 12:30:00,61.94,61.94,61.92,61.94,12418.0,49.3552,49.3552,49.3393,49.3552,12418.0
2017-10-20 13:00:00,61.95,61.96,61.94,61.95,8785.0,49.3632,49.3711,49.3552,49.3632,8785.0
2017-10-20 13:30:00,61.95,61.99,61.94,61.98,17959.0,49.3632,49.395,49.3552,49.3871,17959.0
2017-10-20 14:00:00,61.98,61.99,61.94,61.98,19971.0,49.3871,49.395,49.3552,49.3871,19971.0
2017-10-20 14:30:00,61.98,61.98,61.95,61.96,5710.0,49.3871,49.3871,49.3632,49.3711,5710.0
2017-10-20 15:00:00,61.96,61.96,61.92,61.92,16209.0,49.3711,49.3711,49.3393,49.3393,16209.0
2017-10-20 15:30:00,61.93,61.96,61.91,61.95,41215.0,49.3472,49.3711,49.3313,49.3632,41215.0
2017-10-23 09:30:00,61.95,61.95,61.88,61.93,22949.0,49.3632,49.3632,49.3074,49.3472,22949.0
2017-10-23 10:00:00,61.92,61.93,61.88,61.92,2553.0,49.3393,49.3472,49.3074,49.3393,2553.0
2017-10-23 10:30:00,61.92,61.93,61.85,61.85,47671.0,49.3393,49.3472,49.2835,49.2835,47671.0
2017-10-23 11:00:00,61.86,61.89,61.83,61.83,22518.0,49.2915,49.3154,49.2675,49.2675,22518.0
2017-10-23 11:30:00,61.83,61.85,61.78,61.85,12285.0,49.2675,49.2835,49.2277,49.2835,12285.0
2017-10-23 12:00:00,61.86,61.86,61.82,61.84,9156.0,49.2915,49.2915,49.2596,49.2755,9156.0
2017-10-23 12:30:00,61.85,61.87,61.83,61.84,6090.0,49.2835,49.2994,49.2675,49.2755,6090.0
2017-10-23 13:00:00,61.85,61.86,61.82,61.85,4660.0,49.2835,49.2915,49.2596,49.2835,4660.0
2017-10-23 13:30:00,61.84,61.84,61.81,61.81,13210.0,49.2755,49.2755,49.2516,49.2516,13210.0
2017-10-23 14:00:00,61.81,61.82,61.76,61.79,8033.0,49.2516,49.2596,49.2118,49.2357,8033.0
2017-10-23 14:30:00,61.77,61.8,61.75,61.78,9472.0,49.2197,49.2436,49.2038,49.2277,9472.0
2017-10-23 15:00:00,61.78,61.78,61.75,61.75,16162.0,49.2277,49.2277,49.2038,49.2038,16162.0
2017-10-23 15:30:00,61.75,61.77,61.7,61.74,15240.0,49.2038,49.2197,49.164,49.1958,15240.0
2017-10-24 09:30:00,61.85,61.85,61.79,61.79,21973.0,49.2835,49.2835,49.2357,49.2357,21973.0
2017-10-24 10:00:00,61.79,61.87,61.78,61.86,10457.0,49.2357,49.2994,49.2277,49.2915,10457.0
2017-10-24 10:30:00,61.85,61.85,61.82,61.83,3812.0,49.2835,49.2835,49.2596,49.2675,3812.0
2017-10-24 11:00:00,61.82,61.87,61.81,61.86,8272.0,49.2596,49.2994,49.2516,49.2915,8272.0
2017-10-24 11:30:00,61.86,61.92,61.84,61.9,12729.0,49.2915,49.3393,49.2755,49.3233,12729.0
2017-10-24 12:00:00,61.9,61.9,61.88,61.89,20621.0,49.3233,49.3233,49.3074,49.3154,20621.0
2017-10-24 12:30:00,61.89,61.9,61.87,61.88,5402.0,49.3154,49.3233,49.2994,49.3074,5402.0
2017-10-24 13:00:00,61.87,61.88,61.84,61.87,8277.0,49.2994,49.3074,49.2755,49.2994,8277.0
2017-10-24 13:30:00,61.88,61.92,61.88,61.89,8635.0,49.3074,49.3393,49.3074,49.3154,8635.0
2017-10-24 14:00:00,61.87,61.91,61.86,61.91,15123.0,49.2994,49.3313,49.2915,49.3313,15123.0
2017-10-24 14:30:00,61.91,61.93,61.89,61.93,12527.0,49.3313,49.3472,49.3154,49.3472,12527.0
2017-10-24 15:00:00,61.93,61.97,61.87,61.89,25056.0,49.3472,49.3791,49.2994,49.3154,25056.0
2017-10-24 15:30:00,61.87,61.9,61.86,61.86,21006.0,49.2994,49.3233,49.2915,49.2915,21006.0
2017-10-25 09:30:00,61.91,61.93,61.86,61.86,21450.0,49.3313,49.3472,49.2915,49.2915,21450.0
2017-10-25 10:00:00,61.85,61.85,61.76,61.78,10725.0,49.2835,49.2835,49.2118,49.2277,10725.0
2017-10-25 10:30:00,61.79,61.8,61.66,61.66,12095.0,49.2357,49.2436,49.1321,49.1321,12095.0
2017-10-25 11:00:00,61.65,61.65,61.48,61.53,37033.0,49.1241,49.1241,48.9887,49.0285,37033.0
2017-10-25 11:30:00,61.54,61.57,61.47,61.49,10790.0,49.0365,49.0604,48.9807,48.9966,10790.0
2017-10-25 12:00:00,61.48,61.5,61.35,61.4,9322.0,48.9887,49.0046,48.8851,48.9249,9322.0
2017-10-25 12:30:00,61.37,61.5,61.37,61.5,20616.0,48.901,49.0046,48.901,49.0046,20616.0
2017-10-25 13:00:00,61.51,61.56,61.49,61.53,11463.0,49.0126,49.0524,48.9966,49.0285,11463.0
2017-10-25 13:30:00,61.53,61.58,61.51,61.58,9776.0,49.0285,49.0683,49.0126,49.0683,9776.0
2017-10-25 14:00:00,61.59,61.62,61.55,61.61,12976.0,49.0763,49.1002,49.0444,49.0922,12976.0
2017-10-25 14:30:00,61.59,61.6,61.54,61.56,7038.0,49.0763,49.0843,49.0365,49.0524,7038.0
2017-10-25 15:00:00,61.55,61.66,61.55,61.64,14423.0,49.0444,49.1321,49.0444,49.1162,14423.0
2017-10-25 15:30:00,61.63,61.65,61.55,61.63,29761.0,49.1082,49.1241,49.0444,49.1082,29761.0
2017-10-26 09:30:00,61.72,61.75,61.64,61.71,13269.0,49.1799,49.2038,49.1162,49.1719,13269.0
2017-10-26 10:00:00,61.68,61.7,61.63,61.7,6612.0,49.148,49.164,49.1082,49.164,6612.0
2017-10-26 10:30:00,61.68,61.77,61.68,61.7,9738.0,49.148,49.2197,49.148,49.164,9738.0
2017-10-26 11:00:00,61.73,61.73,61.64,61.73,2901.0,49.1879,49.1879,49.1162,49.1879,2901.0
2017-10-26 11:30:00,61.7,61.74,61.7,61.73,8215.0,49.164,49.1958,49.164,49.1879,8215.0
2017-10-26 12:00:00,61.76,61.77,61.74,61.75,4451.0,49.2118,49.2197,49.1958,49.2038,4451.0
2017-10-26 12:30:00,61.77,61.77,61.68,61.73,6007.0,49.2197,49.2197,49.148,49.1879,6007.0
2017-10-26 13:00:00,61.69,61.72,61.68,61.71,23433.0,49.156,49.1799,49.148,49.1719,23433.0
2017-10-26 13:30:00,61.69,61.69,61.64,61.67,7960.0,49.156,49.156,49.1162,49.1401,7960.0
2017-10-26 14:00:00,61.65,61.69,61.63,61.66,7062.0,49.1241,49.156,49.1082,49.1321,7062.0
2017-10-26 14:30:00,61.69,61.7,61.63,61.64,5508.0,49.156,49.164,49.1082,49.1162,5508.0
2017-10-26 15:00:00,61.63,61.63,61.57,61.6,19941.0,49.1082,49.1082,49.0604,49.0843,19941.0
2017-10-26 15:30:00,61.6,61.61,61.5,61.53,83698.0,49.0843,49.0922,49.0046,49.0285,83698.0
2017-10-27 09:30:00,61.57,61.57,61.41,61.47,28922.0,49.0604,49.0604,48.9329,48.9807,28922.0
2017-10-27 10:00:00,61.47,61.7,61.47,61.59,52579.0,48.9807,49.164,48.9807,49.0763,52579.0
2017-10-27 10:30:00,61.59,61.69,61.59,61.64,47141.0,49.0763,49.156,49.0763,49.1162,47141.0
2017-10-27 11:00:00,61.6,61.68,61.58,61.68,19481.0,49.0843,49.148,49.0683,49.148,19481.0
2017-10-27 11:30:00,61.7,61.7,61.67,61.67,8368.0,49.164,49.164,49.1401,49.1401,8368.0
2017-10-27 12:00:00,61.7,61.71,61.68,61.69,8784.0,49.164,49.1719,49.148,49.156,8784.0
2017-10-27 12:30:00,61.69,61.72,61.68,61.71,3744.0,49.156,49.1799,49.148,49.1719,3744.0
2017-10-27 13:00:00,61.71,61.72,61.67,61.68,6552.0,49.1719,49.1799,49.1401,49.148,6552.0
2017-10-27 13:30:00,61.69,61.73,61.68,61.71,42123.0,49.156,49.1879,49.148,49.1719,42123.0
2017-10-27 14:00:00,61.73,61.77,61.69,61.74,8959.0,49.1879,49.2197,49.156,49.1958,8959.0
2017-10-27 14:30:00,61.75,61.77,61.72,61.77,16137.0,49.2038,49.2197,49.1799,49.2197,16137.0
2017-10-27 15:00:00,61.76,61.82,61.74,61.82,24489.0,49.2118,49.2596,49.1958,49.2596,24489.0
2017-10-27 15:30:00,61.82,61.84,61.76,61.8,61550.0,49.2596,49.2755,49.2118,49.2436,61550.0
2017-10-30 09:30:00,61.83,61.87,61.79,61.87,35159.0,49.2675,49.2994,49.2357,49.2994,35159.0
2017-10-30 10:00:00,61.88,61.89,61.84,61.86,5787.0,49.3074,49.3154,49.2755,49.2915,5787.0
2017-10-30 10:30:00,61.84,61.86,61.82,61.82,8771.0,49.2755,49.2915,49.2596,49.2596,8771.0
2017-10-30 11:00:00,61.83,61.86,61.82,61.83,12889.0,49.2675,49.2915,49.2596,49.2675,12889.0
2017-10-30 11:30:00,61.82,61.85,61.78,61.84,11066.0,49.2596,49.2835,49.2277,49.2755,11066.0
2017-10-30 12:00:00,61.83,61.84,61.77,61.84,5411.0,49.2675,49.2755,49.2197,49.2755,5411.0
2017-10-30 12:30:00,61.84,61.87,61.83,61.83,6365.0,49.2755,49.2994,49.2675,49.2675,6365.0
2017-10-30 13:00:00,61.84,61.86,61.84,61.85,5669.0,49.2755,49.2915,49.2755,49.2835,5669.0
2017-10-30 13:30:00,61.84,61.86,61.8,61.81,15520.0,49.2755,49.2915,49.2436,49.2516,15520.0
2017-10-30 14:00:00,61.81,61.84,61.8,61.83,52242.0,49.2516,49.2755,49.2436,49.2675,52242.0
2017-10-30 14:30:00,61.83,61.85,61.82,61.84,50881.0,49.2675,49.2835,49.2596,49.2755,50881.0
2017-10-30 15:00:00,61.84,61.84,61.8,61.82,82803.0,49.2755,49.2755,49.2436,49.2596,82803.0
2017-10-30 15:30:00,61.82,61.89,61.81,61.86,160791.0,49.2596,49.3154,49.2516,49.2915,160791.0
2017-10-31 09:30:00,62.08,62.08,62.0,62.02,16537.0,49.4668,49.4668,49.403,49.4189,16537.0
2017-10-31 10:00:00,62.02,62.03,61.98,62.02,5342.0,49.4189,49.4269,49.3871,49.4189,5342.0
2017-10-31 10:30:00,62.0,62.05,62.0,62.02,19845.0,49.403,49.4428,49.403,49.4189,19845.0
2017-10-31 11:00:00,62.03,62.11,62.02,62.11,66910.0,49.4269,49.4907,49.4189,49.4907,66910.0
2017-10-31 11:30:00,62.11,62.13,62.1,62.12,15632.0,49.4907,49.5066,49.4827,49.4986,15632.0
2017-10-31 12:00:00,62.14,62.15,62.11,62.13,18778.0,49.5146,49.5225,49.4907,49.5066,18778.0
2017-10-31 12:30:00,62.13,62.2,62.12,62.19,14416.0,49.5066,49.5624,49.4986,49.5544,14416.0
2017-10-31 13:00:00,62.18,62.19,62.13,62.15,13544.0,49.5464,49.5544,49.5066,49.5225,13544.0
2017-10-31 13:30:00,62.14,62.19,62.14,62.18,6560.0,49.5146,49.5544,49.5146,49.5464,6560.0
2017-10-31 14:00:00,62.2,62.21,62.18,62.2,13495.0,49.5624,49.5703,49.5464,49.5624,13495.0
2017-10-31 14:30:00,62.2,62.21,62.18,62.19,10517.0,49.5624,49.5703,49.5464,49.5544,10517.0
2017-10-31 15:00:00,62.19,62.22,62.18,62.21,11055.0,49.5544,49.5783,49.5464,49.5703,11055.0
2017-10-31 15:30:00,62.19,62.2,62.15,62.16,20137.0,49.5544,49.5624,49.5225,49.5305,20137.0
2017-11-01 09:30:00,62.52,62.56,62.49,62.54,27491.0,49.8174,49.8492,49.7935,49.8333,27491.0
2017-11-01 10:00:00,62.55,62.62,62.55,62.59,37855.0,49.8413,49.897,49.8413,49.8731,37855.0
2017-11-01 10:30:00,62.58,62.58,62.52,62.53,9648.0,49.8652,49.8652,49.8174,49.8253,9648.0
2017-11-01 11:00:00,62.53,62.54,62.49,62.5,9316.0,49.8253,49.8333,49.7935,49.8014,9316.0
2017-11-01 11:30:00,62.51,62.51,62.4,62.42,16179.0,49.8094,49.8094,49.7217,49.7377,16179.0
2017-11-01 12:00:00,62.41,62.43,62.4,62.41,6073.0,49.7297,49.7456,49.7217,49.7297,6073.0
2017-11-01 12:30:00,62.42,62.44,62.39,62.41,4168.0,49.7377,49.7536,49.7138,49.7297,4168.0
2017-11-01 13:00:00,62.39,62.41,62.31,62.38,10746.0,49.7138,49.7297,49.65,49.7058,10746.0
2017-11-01 13:30:00,62.4,62.4,62.34,62.37,8351.0,49.7217,49.7217,49.6739,49.6978,8351.0
2017-11-01 14:00:00,62.4,62.49,62.32,62.32,5440.0,49.7217,49.7935,49.658,49.658,5440.0
2017-11-01 14:30:00,62.36,62.41,62.35,62.37,87913.0,49.6899,49.7297,49.6819,49.6978,87913.0
2017-11-01 15:00:00,62.37,62.41,62.35,62.38,47777.0,49.6978,49.7297,49.6819,49.7058,47777.0
2017-11-01 15:30:00,62.39,62.4,62.33,62.34,70456.0,49.7138,49.7217,49.666,49.6739,70456.0
2017-11-02 09:30:00,62.34,62.34,62.28,62.32,22852.0,49.6739,49.6739,49.6261,49.658,22852.0
2017-11-02 10:00:00,62.31,62.34,62.27,62.29,32430.0,49.65,49.6739,49.6182,49.6341,32430.0
2017-11-02 10:30:00,62.32,62.36,62.28,62.31,10545.0,49.658,49.6899,49.6261,49.65,10545.0
2017-11-02 11:00:00,62.31,62.36,62.29,62.29,25447.0,49.65,49.6899,49.6341,49.6341,25447.0
2017-11-02 11:30:00,62.28,62.33,62.26,62.32,12882.0,49.6261,49.666,49.6102,49.658,12882.0
2017-11-02 12:00:00,62.34,62.36,62.32,62.34,4489.0,49.6739,49.6899,49.658,49.6739,4489.0
2017-11-02 12:30:00,62.35,62.37,62.32,62.36,4368.0,49.6819,49.6978,49.658,49.6899,4368.0
2017-11-02 13:00:00,62.36,62.38,62.34,62.35,10386.0,49.6899,49.7058,49.6739,49.6819,10386.0
2017-11-02 13:30:00,62.35,62.36,62.33,62.33,4702.0,49.6819,49.6899,49.666,49.666,4702.0
2017-11-02 14:00:00,62.35,62.4,62.34,62.39,38656.0,49.6819,49.7217,49.6739,49.7138,38656.0
2017-11-02 14:30:00,62.39,62.4,62.37,62.38,11062.0,49.7138,49.7217,49.6978,49.7058,11062.0
2017-11-02 15:00:00,62.37,62.43,62.37,62.43,12658.0,49.6978,49.7456,49.6978,49.7456,12658.0
2017-11-02 15:30:00,62.43,62.48,62.42,62.45,21728.0,49.7456,49.7855,49.7377,49.7616,21728.0
2017-11-03 09:30:00,62.42,62.42,62.32,62.34,49470.0,49.7377,49.7377,49.658,49.6739,49470.0
2017-11-03 10:00:00,62.32,62.33,62.25,62.25,29604.0,49.658,49.666,49.6022,49.6022,29604.0
2017-11-03 10:30:00,62.23,62.25,62.13,62.17,28950.0,49.5863,49.6022,49.5066,49.5385,28950.0
2017-11-03 11:00:00,62.18,62.23,62.16,62.2,67457.0,49.5464,49.5863,49.5305,49.5624,67457.0
2017-11-03 11:30:00,62.21,62.29,62.2,62.28,15383.0,49.5703,49.6341,49.5624,49.6261,15383.0
2017-11-03 12:00:00,62.29,62.31,62.26,62.3,9865.0,49.6341,49.65,49.6102,49.6421,9865.0
2017-11-03 12:30:00,62.32,62.32,62.29,62.3,8711.0,49.658,49.658,49.6341,49.6421,8711.0
2017-11-03 13:00:00,62.29,62.36,62.29,62.33,2812.0,49.6341,49.6899,49.6341,49.666,2812.0
2017-11-03 13:30:00,62.32,62.34,62.31,62.33,6329.0,49.658,49.6739,49.65,49.666,6329.0
2017-11-03 14:00:00,62.34,62.37,62.33,62.36,14013.0,49.6739,49.6978,49.666,49.6899,14013.0
2017-11-03 14:30:00,62.37,62.37,62.32,62.33,26471.0,49.6978,49.6978,49.658,49.666,26471.0
2017-11-03 15:00:00,62.33,62.37,62.33,62.34,18682.0,49.666,49.6978,49.666,49.6739,18682.0
2017-11-03 15:30:00,62.35,62.37,62.33,62.36,22977.0,49.6819,49.6978,49.666,49.6899,22977.0
2017-11-06 09:30:00,62.32,62.42,62.31,62.41,54846.0,49.658,49.7377,49.65,49.7297,54846.0
2017-11-06 10:00:00,62.4,62.42,62.37,62.42,154252.0,49.7217,49.7377,49.6978,49.7377,154252.0
2017-11-06 10:30:00,62.41,62.42,62.4,62.41,5832.0,49.7297,49.7377,49.7217,49.7297,5832.0
2017-11-06 11:00:00,62.4,62.43,62.38,62.43,8120.0,49.7217,49.7456,49.7058,49.7456,8120.0
2017-11-06 11:30:00,62.41,62.45,62.41,62.44,14883.0,49.7297,49.7616,49.7297,49.7536,14883.0
2017-11-06 12:00:00,62.43,62.48,62.43,62.48,12043.0,49.7456,49.7855,49.7456,49.7855,12043.0
2017-11-06 12:30:00,62.48,62.52,62.46,62.51,8666.0,49.7855,49.8174,49.7695,49.8094,8666.0
2017-11-06 13:00:00,62.51,62.53,62.51,62.51,15820.0,49.8094,49.8253,49.8094,49.8094,15820.0
2017-11-06 13:30:00,62.52,62.55,62.51,62.55,4183.0,49.8174,49.8413,49.8094,49.8413,4183.0
2017-11-06 14:00:00,62.55,62.57,62.53,62.55,19616.0,49.8413,49.8572,49.8253,49.8413,19616.0
2017-11-06 14:30:00,62.55,62.58,62.53,62.57,10531.0,49.8413,49.8652,49.8253,49.8572,10531.0
2017-11-06 15:00:00,62.57,62.59,62.56,62.58,10423.0,49.8572,49.8731,49.8492,49.8652,10423.0
2017-11-06 15:30:00,62.58,62.61,62.56,62.61,34596.0,49.8652,49.8891,49.8492,49.8891,34596.0
2017-11-07 09:30:00,62.51,62.53,62.49,62.49,72611.0,49.8094,49.8253,49.7935,49.7935,72611.0
2017-11-07 10:00:00,62.46,62.47,62.36,62.39,16546.0,49.7695,49.7775,49.6899,49.7138,16546.0
2017-11-07 10:30:00,62.38,62.39,62.26,62.31,124721.0,49.7058,49.7138,49.6102,49.65,124721.0
2017-11-07 11:00:00,62.31,62.34,62.26,62.27,97555.0,49.65,49.6739,49.6102,49.6182,97555.0
2017-11-07 11:30:00,62.28,62.28,62.18,62.18,22317.0,49.6261,49.6261,49.5464,49.5464,22317.0
2017-11-07 12:00:00,62.18,62.28,62.18,62.28,17877.0,49.5464,49.6261,49.5464,49.6261,17877.0
2017-11-07 12:30:00,62.28,62.32,62.27,62.31,6837.0,49.6261,49.658,49.6182,49.65,6837.0
2017-11-07 13:00:00,62.32,62.34,62.3,62.3,8664.0,49.658,49.6739,49.6421,49.6421,8664.0
2017-11-07 13:30:00,62.32,62.34,62.3,62.31,18079.0,49.658,49.6739,49.6421,49.65,18079.0
2017-11-07 14:00:00,62.3,62.32,62.29,62.32,9438.0,49.6421,49.658,49.6341,49.658,9438.0
2017-11-07 14:30:00,62.31,62.33,62.3,62.32,10314.0,49.65,49.666,49.6421,49.658,10314.0
2017-11-07 15:00:00,62.31,62.34,62.3,62.32,26032.0,49.65,49.6739,49.6421,49.658,26032.0
2017-11-07 15:30:00,62.32,62.35,62.3,62.35,19882.0,49.658,49.6819,49.6421,49.6819,19882.0
2017-11-08 09:30:00,62.51,62.51,62.4,62.44,27908.0,49.8094,49.8094,49.7217,49.7536,27908.0
2017-11-08 10:00:00,62.46,62.5,62.45,62.48,77272.0,49.7695,49.8014,49.7616,49.7855,77272.0
2017-11-08 10:30:00,62.48,62.49,62.44,62.48,5115.0,49.7855,49.7935,49.7536,49.7855,5115.0
2017-11-08 11:00:00,62.47,62.5,62.47,62.5,9521.0,49.7775,49.8014,49.7775,49.8014,9521.0
2017-11-08 11:30:00,62.5,62.52,62.49,62.51,6614.0,49.8014,49.8174,49.7935,49.8094,6614.0
2017-11-08 12:00:00,62.52,62.53,62.5,62.53,8589.0,49.8174,49.8253,49.8014,49.8253,8589.0
2017-11-08 12:30:00,62.55,62.55,62.52,62.55,10201.0,49.8413,49.8413,49.8174,49.8413,10201.0
2017-11-08 13:00:00,62.55,62.56,62.55,62.56,8578.0,49.8413,49.8492,49.8413,49.8492,8578.0
2017-11-08 13:30:00,62.56,62.57,62.55,62.57,11790.0,49.8492,49.8572,49.8413,49.8572,11790.0
2017-11-08 14:00:00,62.57,62.59,62.55,62.58,11031.0,49.8572,49.8731,49.8413,49.8652,11031.0
2017-11-08 14:30:00,62.59,62.62,62.58,62.62,14893.0,49.8731,49.897,49.8652,49.897,14893.0
2017-11-08 15:00:00,62.61,62.63,62.6,62.61,16054.0,49.8891,49.905,49.8811,49.8891,16054.0
2017-11-08 15:30:00,62.61,62.63,62.56,62.57,30066.0,49.8891,49.905,49.8492,49.8572,30066.0
2017-11-09 09:30:00,62.09,62.09,62.0,62.06,80623.0,49.4747,49.4747,49.403,49.4508,80623.0
2017-11-09 10:00:00,62.08,62.2,62.08,62.16,45171.0,49.4668,49.5624,49.4668,49.5305,45171.0
2017-11-09 10:30:00,62.13,62.13,62.07,62.12,49137.0,49.5066,49.5066,49.4588,49.4986,49137.0
2017-11-09 11:00:00,62.11,62.12,62.03,62.08,35432.0,49.4907,49.4986,49.4269,49.4668,35432.0
2017-11-09 11:30:00,62.11,62.12,62.0,62.03,16188.0,49.4907,49.4986,49.403,49.4269,16188.0
2017-11-09 12:00:00,62.04,62.04,61.83,61.86,17365.0,49.4349,49.4349,49.2675,49.2915,17365.0
2017-11-09 12:30:00,61.84,61.95,61.82,61.95,16203.0,49.2755,49.3632,49.2596,49.3632,16203.0
2017-11-09 13:00:00,61.93,62.03,61.9,62.03,11612.0,49.3472,49.4269,49.3233,49.4269,11612.0
2017-11-09 13:30:00,62.06,62.08,62.03,62.04,3996.0,49.4508,49.4668,49.4269,49.4349,3996.0
2017-11-09 14:00:00,62.05,62.11,62.05,62.09,9391.0,49.4428,49.4907,49.4428,49.4747,9391.0
2017-11-09 14:30:00,62.09,62.13,62.06,62.1,10518.0,49.4747,49.5066,49.4508,49.4827,10518.0
2017-11-09 15:00:00,62.11,62.16,62.08,62.14,9909.0,49.4907,49.5305,49.4668,49.5146,9909.0
2017-11-09 15:30:00,62.18,62.23,62.15,62.23,15206.0,49.5464,49.5863,49.5225,49.5863,15206.0
2017-11-10 09:30:00,62.09,62.09,62.02,62.07,16223.0,49.4747,49.4747,49.4189,49.4588,16223.0
2017-11-10 10:00:00,62.06,62.1,62.03,62.08,8515.0,49.4508,49.4827,49.4269,49.4668,8515.0
2017-11-10 10:30:00,62.06,62.07,61.98,62.01,39251.0,49.4508,49.4588,49.3871,49.411,39251.0
2017-11-10 11:00:00,61.99,62.02,61.93,61.96,23659.0,49.395,49.4189,49.3472,49.3711,23659.0
2017-11-10 11:30:00,61.96,61.99,61.94,61.99,8021.0,49.3711,49.395,49.3552,49.395,8021.0
2017-11-10 12:00:00,61.96,62.0,61.95,61.96,9710.0,49.3711,49.403,49.3632,49.3711,9710.0
2017-11-10 12:30:00,61.95,61.97,61.94,61.94,6001.0,49.3632,49.3791,49.3552,49.3552,6001.0
2017-11-10 13:00:00,61.94,61.98,61.92,61.96,14228.0,49.3552,49.3871,49.3393,49.3711,14228.0
2017-11-10 13:30:00,61.96,61.97,61.94,61.96,3934.0,49.3711,49.3791,49.3552,49.3711,3934.0
2017-11-10 14:00:00,61.96,62.02,61.96,62.02,3949.0,49.3711,49.4189,49.3711,49.4189,3949.0
2017-11-10 14:30:00,62.02,62.04,62.01,62.04,5922.0,49.4189,49.4349,49.411,49.4349,5922.0
2017-11-10 15:00:00,62.04,62.06,62.03,62.06,4525.0,49.4349,49.4508,49.4269,49.4508,4525.0
2017-11-10 15:30:00,62.06,62.07,62.02,62.03,31975.0,49.4508,49.4588,49.4189,49.4269,31975.0
2017-11-13 09:30:00,61.53,61.64,61.49,61.64,27380.0,49.0285,49.1162,48.9966,49.1162,27380.0
2017-11-13 10:00:00,61.66,61.77,61.66,61.76,42431.0,49.1321,49.2197,49.1321,49.2118,42431.0
2017-11-13 10:30:00,61.74,61.74,61.65,61.68,10642.0,49.1958,49.1958,49.1241,49.148,10642.0
2017-11-13 11:00:00,61.7,61.76,61.68,61.76,4585.0,49.164,49.2118,49.148,49.2118,4585.0
2017-11-13 11:30:00,61.74,61.74,61.68,61.71,4709.0,49.1958,49.1958,49.148,49.1719,4709.0
2017-11-13 12:00:00,61.7,61.74,61.7,61.71,7060.0,49.164,49.1958,49.164,49.1719,7060.0
2017-11-13 12:30:00,61.72,61.73,61.71,61.72,8046.0,49.1799,49.1879,49.1719,49.1799,8046.0
2017-11-13 13:00:00,61.71,61.74,61.7,61.72,3383.0,49.1719,49.1958,49.164,49.1799,3383.0
2017-11-13 13:30:00,61.72,61.75,61.72,61.75,17163.0,49.1799,49.2038,49.1799,49.2038,17163.0
2017-11-13 14:00:00,61.74,61.77,61.73,61.76,58398.0,49.1958,49.2197,49.1879,49.2118,58398.0
2017-11-13 14:30:00,61.76,61.79,61.75,61.78,23557.0,49.2118,49.2357,49.2038,49.2277,23557.0
2017-11-13 15:00:00,61.76,61.83,61.76,61.82,15135.0,49.2118,49.2675,49.2118,49.2596,15135.0
2017-11-13 15:30:00,61.82,61.82,61.74,61.8,15180.0,49.2596,49.2596,49.1958,49.2436,15180.0
2017-11-14 09:30:00,61.71,61.71,61.64,61.64,81009.0,49.1719,49.1719,49.1162,49.1162,81009.0
2017-11-14 10:00:00,61.62,61.62,61.52,61.58,48399.0,49.1002,49.1002,49.0205,49.0683,48399.0
2017-11-14 10:30:00,61.51,61.66,61.5,61.63,69119.0,49.0126,49.1321,49.0046,49.1082,69119.0
2017-11-14 11:00:00,61.64,61.66,61.61,61.62,11807.0,49.1162,49.1321,49.0922,49.1002,11807.0
2017-11-14 11:30:00,61.65,61.65,61.61,61.64,4447.0,49.1241,49.1241,49.0922,49.1162,4447.0
2017-11-14 12:00:00,61.66,61.68,61.63,61.65,16567.0,49.1321,49.148,49.1082,49.1241,16567.0
2017-11-14 12:30:00,61.65,61.69,61.58,61.58,27181.0,49.1241,49.156,49.0683,49.0683,27181.0
2017-11-14 13:00:00,61.61,61.69,61.59,61.68,16093.0,49.0922,49.156,49.0763,49.148,16093.0
2017-11-14 13:30:00,61.67,61.68,61.63,61.66,9662.0,49.1401,49.148,49.1082,49.1321,9662.0
2017-11-14 14:00:00,61.66,61.68,61.64,61.66,12419.0,49.1321,49.148,49.1162,49.1321,12419.0
2017-11-14 14:30:00,61.64,61.68,61.63,61.67,11197.0,49.1162,49.148,49.1082,49.1401,11197.0
2017-11-14 15:00:00,61.65,61.69,61.65,61.66,23918.0,49.1241,49.156,49.1241,49.1321,23918.0
2017-11-14 15:30:00,61.66,61.68,61.63,61.66,28752.0,49.1321,49.148,49.1082,49.1321,28752.0
2017-11-15 09:30:00,61.14,61.25,61.07,61.13,84257.0,48.7177,48.8054,48.662,48.7098,84257.0
2017-11-15 10:00:00,61.13,61.25,61.12,61.25,27011.0,48.7098,48.8054,48.7018,48.8054,27011.0
2017-11-15 10:30:00,61.23,61.33,61.23,61.33,11044.0,48.7895,48.8691,48.7895,48.8691,11044.0
2017-11-15 11:00:00,61.35,61.39,61.31,61.38,31937.0,48.8851,48.9169,48.8532,48.909,31937.0
2017-11-15 11:30:00,61.37,61.38,61.31,61.36,12860.0,48.901,48.909,48.8532,48.893,12860.0
2017-11-15 12:00:00,61.36,61.36,61.3,61.33,10405.0,48.893,48.893,48.8452,48.8691,10405.0
2017-11-15 12:30:00,61.35,61.39,61.34,61.38,10369.0,48.8851,48.9169,48.8771,48.909,10369.0
2017-11-15 13:00:00,61.37,61.38,61.36,61.36,7432.0,48.901,48.909,48.893,48.893,7432.0
2017-11-15 13:30:00,61.34,61.36,61.32,61.32,6473.0,48.8771,48.893,48.8612,48.8612,6473.0
2017-11-15 14:00:00,61.31,61.34,61.3,61.34,11177.0,48.8532,48.8771,48.8452,48.8771,11177.0
2017-11-15 14:30:00,61.36,61.37,61.34,61.36,4342.0,48.893,48.901,48.8771,48.893,4342.0
2017-11-15 15:00:00,61.38,61.41,61.36,61.37,16504.0,48.909,48.9329,48.893,48.901,16504.0
2017-11-15 15:30:00,61.37,61.4,61.32,61.36,21293.0,48.901,48.9249,48.8612,48.893,21293.0
2017-11-16 09:30:00,61.86,61.89,61.79,61.87,26248.0,49.2915,49.3154,49.2357,49.2994,26248.0
2017-11-16 10:00:00,61.87,61.93,61.87,61.89,86187.0,49.2994,49.3472,49.2994,49.3154,86187.0
2017-11-16 10:30:00,61.88,61.96,61.88,61.95,10876.0,49.3074,49.3711,49.3074,49.3632,10876.0
2017-11-16 11:00:00,61.95,61.98,61.92,61.92,5660.0,49.3632,49.3871,49.3393,49.3393,5660.0
2017-11-16 11:30:00,61.91,61.94,61.91,61.94,8543.0,49.3313,49.3552,49.3313,49.3552,8543.0
2017-11-16 12:00:00,61.94,61.97,61.93,61.97,14238.0,49.3552,49.3791,49.3472,49.3791,14238.0
2017-11-16 12:30:00,61.98,62.01,61.98,61.99,3625.0,49.3871,49.411,49.3871,49.395,3625.0
2017-11-16 13:00:00,61.99,62.03,61.99,62.01,5596.0,49.395,49.4269,49.395,49.411,5596.0
2017-11-16 13:30:00,62.0,62.07,62.0,62.07,4792.0,49.403,49.4588,49.403,49.4588,4792.0
2017-11-16 14:00:00,62.07,62.1,62.06,62.08,5087.0,49.4588,49.4827,49.4508,49.4668,5087.0
2017-11-16 14:30:00,62.09,62.11,62.05,62.07,62421.0,49.4747,49.4907,49.4428,49.4588,62421.0
2017-11-16 15:00:00,62.06,62.08,62.04,62.06,93743.0,49.4508,49.4668,49.4349,49.4508,93743.0
2017-11-16 15:30:00,62.05,62.07,62.03,62.04,955871.0,49.4428,49.4588,49.4269,49.4349,955871.0
2017-11-17 09:30:00,61.89,61.97,61.8,61.93,23585.0,49.3154,49.3791,49.2436,49.3472,23585.0
2017-11-17 10:00:00,61.92,61.96,61.89,61.95,64743.0,49.3393,49.3711,49.3154,49.3632,64743.0
2017-11-17 10:30:00,61.95,61.97,61.89,61.96,63827.0,49.3632,49.3791,49.3154,49.3711,63827.0
2017-11-17 11:00:00,61.97,61.97,61.89,61.94,15363.0,49.3791,49.3791,49.3154,49.3552,15363.0
2017-11-17 11:30:00,61.96,61.97,61.9,61.94,6826.0,49.3711,49.3791,49.3233,49.3552,6826.0
2017-11-17 12:00:00,61.96,62.02,61.94,62.01,8726.0,49.3711,49.4189,49.3552,49.411,8726.0
2017-11-17 12:30:00,62.0,62.03,61.99,62.02,4579.0,49.403,49.4269,49.395,49.4189,4579.0
2017-11-17 13:00:00,62.03,62.05,62.02,62.04,4553.0,49.4269,49.4428,49.4189,49.4349,4553.0
2017-11-17 13:30:00,62.04,62.06,62.02,62.02,9912.0,49.4349,49.4508,49.4189,49.4189,9912.0
2017-11-17 14:00:00,62.04,62.04,61.99,62.0,16333.0,49.4349,49.4349,49.395,49.403,16333.0
2017-11-17 14:30:00,62.01,62.02,61.98,62.02,17651.0,49.411,49.4189,49.3871,49.4189,17651.0
2017-11-17 15:00:00,62.02,62.03,62.0,62.02,19827.0,49.4189,49.4269,49.403,49.4189,19827.0
2017-11-17 15:30:00,62.02,62.04,61.96,61.96,28815.0,49.4189,49.4349,49.3711,49.3711,28815.0
2017-11-20 09:30:00,62.08,62.13,62.06,62.13,26420.0,49.4668,49.5066,49.4508,49.5066,26420.0
2017-11-20 10:00:00,62.13,62.13,62.09,62.12,61233.0,49.5066,49.5066,49.4747,49.4986,61233.0
2017-11-20 10:30:00,62.11,62.2,62.09,62.19,66684.0,49.4907,49.5624,49.4747,49.5544,66684.0
2017-11-20 11:00:00,62.2,62.21,62.18,62.19,19258.0,49.5624,49.5703,49.5464,49.5544,19258.0
2017-11-20 11:30:00,62.18,62.18,62.13,62.16,20243.0,49.5464,49.5464,49.5066,49.5305,20243.0
2017-11-20 12:00:00,62.17,62.17,62.11,62.12,19404.0,49.5385,49.5385,49.4907,49.4986,19404.0
2017-11-20 12:30:00,62.12,62.16,62.12,62.13,3268.0,49.4986,49.5305,49.4986,49.5066,3268.0
2017-11-20 13:00:00,62.16,62.17,62.15,62.17,3539.0,49.5305,49.5385,49.5225,49.5385,3539.0
2017-11-20 13:30:00,62.15,62.19,62.15,62.17,7779.0,49.5225,49.5544,49.5225,49.5385,7779.0
2017-11-20 14:00:00,62.17,62.18,62.15,62.16,5221.0,49.5385,49.5464,49.5225,49.5305,5221.0
2017-11-20 14:30:00,62.15,62.18,62.13,62.16,16782.0,49.5225,49.5464,49.5066,49.5305,16782.0
2017-11-20 15:00:00,62.15,62.18,62.13,62.13,15558.0,49.5225,49.5464,49.5066,49.5066,15558.0
2017-11-20 15:30:00,62.16,62.16,62.12,62.12,15211.0,49.5305,49.5305,49.4986,49.4986,15211.0
2017-11-21 09:30:00,62.58,62.71,62.58,62.71,33422.0,49.8652,49.9688,49.8652,49.9688,33422.0
2017-11-21 10:00:00,62.71,62.73,62.68,62.73,93325.0,49.9688,49.9847,49.9448,49.9847,93325.0
2017-11-21 10:30:00,62.71,62.72,62.67,62.68,10170.0,49.9688,49.9767,49.9369,49.9448,10170.0
2017-11-21 11:00:00,62.68,62.7,62.66,62.67,14272.0,49.9448,49.9608,49.9289,49.9369,14272.0
2017-11-21 11:30:00,62.69,62.72,62.68,62.7,9882.0,49.9528,49.9767,49.9448,49.9608,9882.0
2017-11-21 12:00:00,62.7,62.72,62.69,62.7,24963.0,49.9608,49.9767,49.9528,49.9608,24963.0
2017-11-21 12:30:00,62.69,62.71,62.68,62.7,4319.0,49.9528,49.9688,49.9448,49.9608,4319.0
2017-11-21 13:00:00,62.68,62.71,62.68,62.69,25767.0,49.9448,49.9688,49.9448,49.9528,25767.0
2017-11-21 13:30:00,62.69,62.7,62.68,62.69,4981.0,49.9528,49.9608,49.9448,49.9528,4981.0
2017-11-21 14:00:00,62.68,62.69,62.67,62.69,12295.0,49.9448,49.9528,49.9369,49.9528,12295.0
2017-11-21 14:30:00,62.7,62.7,62.67,62.68,12351.0,49.9608,49.9608,49.9369,49.9448,12351.0
2017-11-21 15:00:00,62.68,62.7,62.65,62.66,18899.0,49.9448,49.9608,49.9209,49.9289,18899.0
2017-11-21 15:30:00,62.68,62.68,62.65,62.67,13926.0,49.9448,49.9448,49.9209,49.9369,13926.0
2017-11-22 09:30:00,62.87,62.93,62.87,62.89,40091.0,50.0962,50.1441,50.0962,50.1122,40091.0
2017-11-22 10:00:00,62.88,62.91,62.87,62.91,31669.0,50.1042,50.1281,50.0962,50.1281,31669.0
2017-11-22 10:30:00,62.9,62.91,62.82,62.84,24384.0,50.1201,50.1281,50.0564,50.0723,24384.0
2017-11-22 11:00:00,62.85,62.86,62.75,62.75,35398.0,50.0803,50.0883,50.0006,50.0006,35398.0
2017-11-22 11:30:00,62.74,62.76,62.7,62.71,15530.0,49.9927,50.0086,49.9608,49.9688,15530.0
2017-11-22 12:00:00,62.72,62.72,62.67,62.71,19596.0,49.9767,49.9767,49.9369,49.9688,19596.0
2017-11-22 12:30:00,62.72,62.73,62.7,62.73,12348.0,49.9767,49.9847,49.9608,49.9847,12348.0
2017-11-22 13:00:00,62.73,62.74,62.68,62.73,22996.0,49.9847,49.9927,49.9448,49.9847,22996.0
2017-11-22 13:30:00,62.73,62.75,62.72,62.74,30453.0,49.9847,50.0006,49.9767,49.9927,30453.0
2017-11-22 14:00:00,62.74,62.85,62.74,62.84,21854.0,49.9927,50.0803,49.9927,50.0723,21854.0
2017-11-22 14:30:00,62.85,62.91,62.84,62.91,17010.0,50.0803,50.1281,50.0723,50.1281,17010.0
2017-11-22 15:00:00,62.91,62.91,62.88,62.89,28091.0,50.1281,50.1281,50.1042,50.1122,28091.0
2017-11-22 15:30:00,62.89,62.9,62.84,62.84,44169.0,50.1122,50.1201,50.0723,50.0723,44169.0
2017-11-24 09:30:00,63.17,63.19,63.11,63.17,22047.0,50.3353,50.3512,50.2875,50.3353,22047.0
2017-11-24 10:00:00,63.16,63.16,63.12,63.12,9132.0,50.3273,50.3273,50.2954,50.2954,9132.0
2017-11-24 10:30:00,63.12,63.18,63.11,63.17,27568.0,50.2954,50.3433,50.2875,50.3353,27568.0
2017-11-24 11:00:00,63.18,63.22,63.17,63.19,165423.0,50.3433,50.3751,50.3353,50.3512,165423.0
2017-11-24 11:30:00,63.17,63.2,63.16,63.18,11032.0,50.3353,50.3592,50.3273,50.3433,11032.0
2017-11-24 12:00:00,63.17,63.19,63.17,63.17,7711.0,50.3353,50.3512,50.3353,50.3353,7711.0
2017-11-24 12:30:00,63.18,63.19,63.15,63.16,8277.0,50.3433,50.3512,50.3194,50.3273,8277.0
2017-11-27 09:30:00,63.01,63.01,62.94,62.94,33197.0,50.2078,50.2078,50.152,50.152,33197.0
2017-11-27 10:00:00,62.93,62.93,62.89,62.92,8975.0,50.1441,50.1441,50.1122,50.1361,8975.0
2017-11-27 10:30:00,62.92,62.93,62.88,62.91,9262.0,50.1361,50.1441,50.1042,50.1281,9262.0
2017-11-27 11:00:00,62.9,62.93,62.76,62.77,28419.0,50.1201,50.1441,50.0086,50.0166,28419.0
2017-11-27 11:30:00,62.77,62.8,62.73,62.76,15844.0,50.0166,50.0405,49.9847,50.0086,15844.0
2017-11-27 12:00:00,62.74,62.77,62.74,62.74,26377.0,49.9927,50.0166,49.9927,49.9927,26377.0
2017-11-27 12:30:00,62.74,62.75,62.7,62.73,7022.0,49.9927,50.0006,49.9608,49.9847,7022.0
2017-11-27 13:00:00,62.74,62.77,62.74,62.75,6400.0,49.9927,50.0166,49.9927,50.0006,6400.0
2017-11-27 13:30:00,62.77,62.77,62.74,62.77,12229.0,50.0166,50.0166,49.9927,50.0166,12229.0
2017-11-27 14:00:00,62.76,62.77,62.72,62.76,14479.0,50.0086,50.0166,49.9767,50.0086,14479.0
2017-11-27 14:30:00,62.75,62.76,62.7,62.75,15399.0,50.0006,50.0086,49.9608,50.0006,15399.0
2017-11-27 15:00:00,62.73,62.74,62.71,62.74,30345.0,49.9847,49.9927,49.9688,49.9927,30345.0
2017-11-27 15:30:00,62.74,62.74,62.67,62.68,41292.0,49.9927,49.9927,49.9369,49.9448,41292.0
2017-11-28 09:30:00,62.92,62.92,62.78,62.78,16869.0,50.1361,50.1361,50.0245,50.0245,16869.0
2017-11-28 10:00:00,62.79,62.82,62.77,62.81,8629.0,50.0325,50.0564,50.0166,50.0484,8629.0
2017-11-28 10:30:00,62.83,62.91,62.82,62.82,112927.0,50.0644,50.1281,50.0564,50.0564,112927.0
2017-11-28 11:00:00,62.82,62.86,62.81,62.85,11101.0,50.0564,50.0883,50.0484,50.0803,11101.0
2017-11-28 11:30:00,62.87,62.94,62.87,62.94,44225.0,50.0962,50.152,50.0962,50.152,44225.0
2017-11-28 12:00:00,62.93,63.02,62.93,63.01,6598.0,50.1441,50.2158,50.1441,50.2078,6598.0
2017-11-28 12:30:00,63.02,63.02,62.97,62.99,41335.0,50.2158,50.2158,50.1759,50.1919,41335.0
2017-11-28 13:00:00,63.03,63.06,62.98,62.98,22763.0,50.2237,50.2476,50.1839,50.1839,22763.0
2017-11-28 13:30:00,62.97,63.01,62.89,62.92,6184.0,50.1759,50.2078,50.1122,50.1361,6184.0
2017-11-28 14:00:00,62.89,62.95,62.86,62.95,10946.0,50.1122,50.16,50.0883,50.16,10946.0
2017-11-28 14:30:00,62.95,62.99,62.94,62.98,9030.0,50.16,50.1919,50.152,50.1839,9030.0
2017-11-28 15:00:00,62.99,63.06,62.98,63.03,22768.0,50.1919,50.2476,50.1839,50.2237,22768.0
2017-11-28 15:30:00,63.02,63.03,62.95,63.0,17589.0,50.2158,50.2237,50.16,50.1998,17589.0
2017-11-29 09:30:00,62.99,62.99,62.88,62.91,27959.0,50.1919,50.1919,50.1042,50.1281,27959.0
2017-11-29 10:00:00,62.9,62.92,62.78,62.79,13302.0,50.1201,50.1361,50.0245,50.0325,13302.0
2017-11-29 10:30:00,62.8,62.86,62.75,62.77,61453.0,50.0405,50.0883,50.0006,50.0166,61453.0
2017-11-29 11:00:00,62.77,62.8,62.6,62.66,28264.0,50.0166,50.0405,49.8811,49.9289,28264.0
2017-11-29 11:30:00,62.68,62.68,62.53,62.56,25955.0,49.9448,49.9448,49.8253,49.8492,25955.0
2017-11-29 12:00:00,62.54,62.64,62.5,62.61,20905.0,49.8333,49.913,49.8014,49.8891,20905.0
2017-11-29 12:30:00,62.59,62.66,62.58,62.61,16860.0,49.8731,49.9289,49.8652,49.8891,16860.0
2017-11-29 13:00:00,62.62,62.66,62.6,62.64,6396.0,49.897,49.9289,49.8811,49.913,6396.0
2017-11-29 13:30:00,62.64,62.65,62.59,62.6,10636.0,49.913,49.9209,49.8731,49.8811,10636.0
2017-11-29 14:00:00,62.63,62.68,62.63,62.67,6934.0,49.905,49.9448,49.905,49.9369,6934.0
2017-11-29 14:30:00,62.66,62.68,62.63,62.66,6395.0,49.9289,49.9448,49.905,49.9289,6395.0
2017-11-29 15:00:00,62.64,62.66,62.6,62.62,43862.0,49.913,49.9289,49.8811,49.897,43862.0
2017-11-29 15:30:00,62.61,62.63,62.59,62.6,22815.0,49.8891,49.905,49.8731,49.8811,22815.0
2017-11-30 09:30:00,62.75,62.78,62.66,62.69,37488.0,50.0006,50.0245,49.9289,49.9528,37488.0
2017-11-30 10:00:00,62.68,62.8,62.68,62.78,121910.0,49.9448,50.0405,49.9448,50.0245,121910.0
2017-11-30 10:30:00,62.76,62.77,62.7,62.76,15640.0,50.0086,50.0166,49.9608,50.0086,15640.0
2017-11-30 11:00:00,62.75,62.78,62.61,62.61,7883.0,50.0006,50.0245,49.8891,49.8891,7883.0
2017-11-30 11:30:00,62.62,62.62,62.56,62.6,9328.0,49.897,49.897,49.8492,49.8811,9328.0
2017-11-30 12:00:00,62.58,62.67,62.57,62.65,32415.0,49.8652,49.9369,49.8572,49.9209,32415.0
2017-11-30 12:30:00,62.65,62.69,62.62,62.66,66541.0,49.9209,49.9528,49.897,49.9289,66541.0
2017-11-30 13:00:00,62.69,62.69,62.65,62.66,6309.0,49.9528,49.9528,49.9209,49.9289,6309.0
2017-11-30 13:30:00,62.66,62.68,62.57,62.61,8061.0,49.9289,49.9448,49.8572,49.8891,8061.0
2017-11-30 14:00:00,62.63,62.65,62.59,62.65,11941.0,49.905,49.9209,49.8731,49.9209,11941.0
2017-11-30 14:30:00,62.65,62.65,62.58,62.59,90815.0,49.9209,49.9209,49.8652,49.8731,90815.0
2017-11-30 15:00:00,62.59,62.63,62.57,62.57,29363.0,49.8731,49.905,49.8572,49.8572,29363.0
2017-11-30 15:30:00,62.59,62.61,62.49,62.53,49742.0,49.8731,49.8891,49.7935,49.8253,49742.0
2017-12-01 09:30:00,62.38,62.38,62.28,62.33,102159.0,49.7058,49.7058,49.6261,49.666,102159.0
2017-12-01 10:00:00,62.31,62.46,62.31,62.46,29879.0,49.65,49.7695,49.65,49.7695,29879.0
2017-12-01 10:30:00,62.46,62.52,62.45,62.48,184738.0,49.7695,49.8174,49.7616,49.7855,184738.0
2017-12-01 11:00:00,62.48,62.49,62.2,62.26,207905.0,49.7855,49.7935,49.5624,49.6102,207905.0
2017-12-01 11:30:00,62.27,62.28,62.06,62.25,71301.0,49.6182,49.6261,49.4508,49.6022,71301.0
2017-12-01 12:00:00,62.27,62.4,62.26,62.29,30287.0,49.6182,49.7217,49.6102,49.6341,30287.0
2017-12-01 12:30:00,62.31,62.39,62.28,62.37,5318.0,49.65,49.7138,49.6261,49.6978,5318.0
2017-12-01 13:00:00,62.37,62.4,62.36,62.37,7413.0,49.6978,49.7217,49.6899,49.6978,7413.0
2017-12-01 13:30:00,62.38,62.41,62.35,62.37,7431.0,49.7058,49.7297,49.6819,49.6978,7431.0
2017-12-01 14:00:00,62.38,62.41,62.33,62.38,9059.0,49.7058,49.7297,49.666,49.7058,9059.0
2017-12-01 14:30:00,62.4,62.41,62.37,62.38,3321.0,49.7217,49.7297,49.6978,49.7058,3321.0
2017-12-01 15:00:00,62.38,62.42,62.34,62.41,16620.0,49.7058,49.7377,49.6739,49.7297,16620.0
2017-12-01 15:30:00,62.41,62.46,62.38,62.39,14741.0,49.7297,49.7695,49.7058,49.7138,14741.0
2017-12-04 09:30:00,62.58,62.6,62.49,62.49,47134.0,49.8652,49.8811,49.7935,49.7935,47134.0
2017-12-04 10:00:00,62.49,62.52,62.42,62.43,148903.0,49.7935,49.8174,49.7377,49.7456,148903.0
2017-12-04 10:30:00,62.46,62.46,62.24,62.25,9812.0,49.7695,49.7695,49.5942,49.6022,9812.0
2017-12-04 11:00:00,62.32,62.39,62.3,62.37,31536.0,49.658,49.7138,49.6421,49.6978,31536.0
2017-12-04 11:30:00,62.36,62.45,62.35,62.42,10571.0,49.6899,49.7616,49.6819,49.7377,10571.0
2017-12-04 12:00:00,62.42,62.46,62.39,62.4,16194.0,49.7377,49.7695,49.7138,49.7217,16194.0
2017-12-04 12:30:00,62.4,62.44,62.37,62.43,5588.0,49.7217,49.7536,49.6978,49.7456,5588.0
2017-12-04 13:00:00,62.44,62.48,62.44,62.47,31727.0,49.7536,49.7855,49.7536,49.7775,31727.0
2017-12-04 13:30:00,62.47,62.47,62.44,62.46,8590.0,49.7775,49.7775,49.7536,49.7695,8590.0
2017-12-04 14:00:00,62.43,62.45,62.36,62.38,9347.0,49.7456,49.7616,49.6899,49.7058,9347.0
2017-12-04 14:30:00,62.36,62.37,62.32,62.33,14416.0,49.6899,49.6978,49.658,49.666,14416.0
2017-12-04 15:00:00,62.33,62.35,62.27,62.27,3554.0,49.666,49.6819,49.6182,49.6182,3554.0
2017-12-04 15:30:00,62.28,62.29,62.15,62.15,37999.0,49.6261,49.6341,49.5225,49.5225,37999.0
2017-12-05 09:30:00,62.19,62.26,62.17,62.19,42176.0,49.5544,49.6102,49.5385,49.5544,42176.0
2017-12-05 10:00:00,62.2,62.27,62.17,62.25,46891.0,49.5624,49.6182,49.5385,49.6022,46891.0
2017-12-05 10:30:00,62.24,62.32,62.24,62.32,14838.0,49.5942,49.658,49.5942,49.658,14838.0
2017-12-05 11:00:00,62.33,62.34,62.3,62.34,2417.0,49.666,49.6739,49.6421,49.6739,2417.0
2017-12-05 11:30:00,62.33,62.33,62.21,62.22,15775.0,49.666,49.666,49.5703,49.5783,15775.0
2017-12-05 12:00:00,62.21,62.24,62.17,62.23,22043.0,49.5703,49.5942,49.5385,49.5863,22043.0
2017-12-05 12:30:00,62.23,62.24,62.15,62.15,12387.0,49.5863,49.5942,49.5225,49.5225,12387.0
2017-12-05 13:00:00,62.14,62.2,62.11,62.17,38994.0,49.5146,49.5624,49.4907,49.5385,38994.0
2017-12-05 13:30:00,62.17,62.19,62.16,62.16,10710.0,49.5385,49.5544,49.5305,49.5305,10710.0
2017-12-05 14:00:00,62.16,62.19,62.09,62.1,63519.0,49.5305,49.5544,49.4747,49.4827,63519.0
2017-12-05 14:30:00,62.09,62.1,62.03,62.06,20884.0,49.4747,49.4827,49.4269,49.4508,20884.0
2017-12-05 15:00:00,62.06,62.08,62.04,62.06,60200.0,49.4508,49.4668,49.4349,49.4508,60200.0
2017-12-05 15:30:00,62.06,62.06,62.0,62.0,91174.0,49.4508,49.4508,49.403,49.403,91174.0
2017-12-06 09:30:00,61.68,61.7,61.61,61.7,39843.0,49.148,49.164,49.0922,49.164,39843.0
2017-12-06 10:00:00,61.69,61.74,61.66,61.68,16474.0,49.156,49.1958,49.1321,49.148,16474.0
2017-12-06 10:30:00,61.72,61.79,61.69,61.78,77995.0,49.1799,49.2357,49.156,49.2277,77995.0
2017-12-06 11:00:00,61.78,61.79,61.69,61.71,21976.0,49.2277,49.2357,49.156,49.1719,21976.0
2017-12-06 11:30:00,61.66,61.73,61.66,61.7,5719.0,49.1321,49.1879,49.1321,49.164,5719.0
2017-12-06 12:00:00,61.66,61.69,61.62,61.64,27923.0,49.1321,49.156,49.1002,49.1162,27923.0
2017-12-06 12:30:00,61.64,61.7,61.63,61.66,9938.0,49.1162,49.164,49.1082,49.1321,9938.0
2017-12-06 13:00:00,61.66,61.71,61.66,61.68,11140.0,49.1321,49.1719,49.1321,49.148,11140.0
2017-12-06 13:30:00,61.68,61.74,61.68,61.74,34999.0,49.148,49.1958,49.148,49.1958,34999.0
2017-12-06 14:00:00,61.74,61.79,61.73,61.78,19643.0,49.1958,49.2357,49.1879,49.2277,19643.0
2017-12-06 14:30:00,61.75,61.79,61.75,61.77,13777.0,49.2038,49.2357,49.2038,49.2197,13777.0
2017-12-06 15:00:00,61.77,61.8,61.76,61.78,10200.0,49.2197,49.2436,49.2118,49.2277,10200.0
2017-12-06 15:30:00,61.77,61.77,61.67,61.68,21118.0,49.2197,49.2197,49.1401,49.148,21118.0
2017-12-07 09:30:00,61.67,61.76,61.61,61.75,16483.0,49.1401,49.2118,49.0922,49.2038,16483.0
2017-12-07 10:00:00,61.74,61.81,61.73,61.78,69592.0,49.1958,49.2516,49.1879,49.2277,69592.0
2017-12-07 10:30:00,61.8,61.86,61.79,61.86,10674.0,49.2436,49.2915,49.2357,49.2915,10674.0
2017-12-07 11:00:00,61.86,61.87,61.78,61.87,59178.0,49.2915,49.2994,49.2277,49.2994,59178.0
2017-12-07 11:30:00,61.92,61.94,61.89,61.9,65326.0,49.3393,49.3552,49.3154,49.3233,65326.0
2017-12-07 12:00:00,61.91,61.93,61.88,61.89,7477.0,49.3313,49.3472,49.3074,49.3154,7477.0
2017-12-07 12:30:00,61.9,61.96,61.9,61.96,3967.0,49.3233,49.3711,49.3233,49.3711,3967.0
2017-12-07 13:00:00,61.95,61.99,61.92,61.99,24337.0,49.3632,49.395,49.3393,49.395,24337.0
2017-12-07 13:30:00,62.0,62.0,61.92,61.93,12692.0,49.403,49.403,49.3393,49.3472,12692.0
2017-12-07 14:00:00,61.93,61.95,61.85,61.85,14236.0,49.3472,49.3632,49.2835,49.2835,14236.0
2017-12-07 14:30:00,61.85,61.85,61.79,61.84,15723.0,49.2835,49.2835,49.2357,49.2755,15723.0
2017-12-07 15:00:00,61.81,61.87,61.81,61.87,28447.0,49.2516,49.2994,49.2516,49.2994,28447.0
2017-12-07 15:30:00,61.86,61.88,61.83,61.86,13894.0,49.2915,49.3074,49.2675,49.2915,13894.0
2017-12-08 09:30:00,62.25,62.26,62.18,62.2,18031.0,49.6022,49.6102,49.5464,49.5624,18031.0
2017-12-08 10:00:00,62.19,62.2,62.05,62.08,93734.0,49.5544,49.5624,49.4428,49.4668,93734.0
2017-12-08 10:30:00,62.1,62.15,62.09,62.13,16824.0,49.4827,49.5225,49.4747,49.5066,16824.0
2017-12-08 11:00:00,62.15,62.18,62.12,62.12,19735.0,49.5225,49.5464,49.4986,49.4986,19735.0
2017-12-08 11:30:00,62.12,62.18,62.1,62.17,123058.0,49.4986,49.5464,49.4827,49.5385,123058.0
2017-12-08 12:00:00,62.18,62.25,62.17,62.25,9202.0,49.5464,49.6022,49.5385,49.6022,9202.0
2017-12-08 12:30:00,62.25,62.27,62.22,62.22,4314.0,49.6022,49.6182,49.5783,49.5783,4314.0
2017-12-08 13:00:00,62.24,62.27,62.23,62.25,12168.0,49.5942,49.6182,49.5863,49.6022,12168.0
2017-12-08 13:30:00,62.26,62.27,62.24,62.26,16953.0,49.6102,49.6182,49.5942,49.6102,16953.0
2017-12-08 14:00:00,62.24,62.28,62.22,62.24,20901.0,49.5942,49.6261,49.5783,49.5942,20901.0
2017-12-08 14:30:00,62.25,62.25,62.22,62.23,14726.0,49.6022,49.6022,49.5783,49.5863,14726.0
2017-12-08 15:00:00,62.25,62.26,62.23,62.24,14227.0,49.6022,49.6102,49.5863,49.5942,14227.0
2017-12-08 15:30:00,62.24,62.26,62.23,62.26,31066.0,49.5942,49.6102,49.5863,49.6102,31066.0
2017-12-11 09:30:00,62.36,62.43,62.35,62.43,30517.0,49.6899,49.7456,49.6819,49.7456,30517.0
2017-12-11 10:00:00,62.44,62.48,62.42,62.42,14468.0,49.7536,49.7855,49.7377,49.7377,14468.0
2017-12-11 10:30:00,62.41,62.45,62.39,62.39,9025.0,49.7297,49.7616,49.7138,49.7138,9025.0
2017-12-11 11:00:00,62.4,62.44,62.39,62.41,32383.0,49.7217,49.7536,49.7138,49.7297,32383.0
2017-12-11 11:30:00,62.41,62.43,62.38,62.42,13726.0,49.7297,49.7456,49.7058,49.7377,13726.0
2017-12-11 12:00:00,62.42,62.45,62.41,62.43,27859.0,49.7377,49.7616,49.7297,49.7456,27859.0
2017-12-11 12:30:00,62.44,62.44,62.43,62.43,3152.0,49.7536,49.7536,49.7456,49.7456,3152.0
2017-12-11 13:00:00,62.44,62.44,62.42,62.43,4093.0,49.7536,49.7536,49.7377,49.7456,4093.0
2017-12-11 13:30:00,62.43,62.44,62.42,62.43,3914.0,49.7456,49.7536,49.7377,49.7456,3914.0
2017-12-11 14:00:00,62.45,62.45,62.43,62.45,22802.0,49.7616,49.7616,49.7456,49.7616,22802.0
2017-12-11 14:30:00,62.44,62.44,62.42,62.42,7184.0,49.7536,49.7536,49.7377,49.7377,7184.0
2017-12-11 15:00:00,62.42,62.43,62.4,62.41,19883.0,49.7377,49.7456,49.7217,49.7297,19883.0
2017-12-11 15:30:00,62.41,62.44,62.4,62.43,8059.0,49.7297,49.7536,49.7217,49.7456,8059.0
2017-12-12 09:30:00,62.29,62.29,62.22,62.27,40594.0,49.6341,49.6341,49.5783,49.6182,40594.0
2017-12-12 10:00:00,62.29,62.33,62.28,62.29,79363.0,49.6341,49.666,49.6261,49.6341,79363.0
2017-12-12 10:30:00,62.26,62.3,62.25,62.28,4716.0,49.6102,49.6421,49.6022,49.6261,4716.0
2017-12-12 11:00:00,62.3,62.32,62.27,62.31,7929.0,49.6421,49.658,49.6182,49.65,7929.0
2017-12-12 11:30:00,62.34,62.34,62.29,62.3,80602.0,49.6739,49.6739,49.6341,49.6421,80602.0
2017-12-12 12:00:00,62.32,62.33,62.3,62.31,5724.0,49.658,49.666,49.6421,49.65,5724.0
2017-12-12 12:30:00,62.34,62.34,62.3,62.32,24620.0,49.6739,49.6739,49.6421,49.658,24620.0
2017-12-12 13:00:00,62.31,62.35,62.29,62.33,5402.0,49.65,49.6819,49.6341,49.666,5402.0
2017-12-12 13:30:00,62.33,62.35,62.32,62.32,15766.0,49.666,49.6819,49.658,49.658,15766.0
2017-12-12 14:00:00,62.32,62.35,62.3,62.35,21423.0,49.658,49.6819,49.6421,49.6819,21423.0
2017-12-12 14:30:00,62.36,62.4,62.36,62.38,48736.0,49.6899,49.7217,49.6899,49.7058,48736.0
2017-12-12 15:00:00,62.38,62.41,62.35,62.37,87051.0,49.7058,49.7297,49.6819,49.6978,87051.0
2017-12-12 15:30:00,62.39,62.39,62.3,62.35,427031.0,49.7138,49.7138,49.6421,49.6819,427031.0
2017-12-13 09:30:00,62.51,62.6,62.47,62.6,30047.0,49.8094,49.8811,49.7775,49.8811,30047.0
2017-12-13 10:00:00,62.59,62.61,62.53,62.55,79445.0,49.8731,49.8891,49.8253,49.8413,79445.0
2017-12-13 10:30:00,62.55,62.61,62.55,62.61,153545.0,49.8413,49.8891,49.8413,49.8891,153545.0
2017-12-13 11:00:00,62.6,62.64,62.59,62.6,19410.0,49.8811,49.913,49.8731,49.8811,19410.0
2017-12-13 11:30:00,62.59,62.61,62.55,62.57,23872.0,49.8731,49.8891,49.8413,49.8572,23872.0
2017-12-13 12:00:00,62.56,62.57,62.49,62.55,24623.0,49.8492,49.8572,49.7935,49.8413,24623.0
2017-12-13 12:30:00,62.55,62.56,62.5,62.51,163748.0,49.8413,49.8492,49.8014,49.8094,163748.0
2017-12-13 13:00:00,62.51,62.55,62.51,62.54,10543.0,49.8094,49.8413,49.8094,49.8333,10543.0
2017-12-13 13:30:00,62.52,62.58,62.51,62.57,134326.0,49.8174,49.8652,49.8094,49.8572,134326.0
2017-12-13 14:00:00,62.62,62.68,62.56,62.66,15044.0,49.897,49.9448,49.8492,49.9289,15044.0
2017-12-13 14:30:00,62.67,62.79,62.66,62.79,46443.0,49.9369,50.0325,49.9289,50.0325,46443.0
2017-12-13 15:00:00,62.77,62.78,62.7,62.7,25056.0,50.0166,50.0245,49.9608,49.9608,25056.0
2017-12-13 15:30:00,62.71,62.73,62.65,62.66,46328.0,49.9688,49.9847,49.9209,49.9289,46328.0
2017-12-14 09:30:00,62.6,62.64,62.58,62.61,14009.0,49.8811,49.913,49.8652,49.8891,14009.0
2017-12-14 10:00:00,62.62,62.64,62.55,62.57,46562.0,49.897,49.913,49.8413,49.8572,46562.0
2017-12-14 10:30:00,62.55,62.57,62.54,62.57,26036.0,49.8413,49.8572,49.8333,49.8572,26036.0
2017-12-14 11:00:00,62.57,62.57,62.47,62.48,20689.0,49.8572,49.8572,49.7775,49.7855,20689.0
2017-12-14 11:30:00,62.48,62.5,62.45,62.5,17226.0,49.7855,49.8014,49.7616,49.8014,17226.0
2017-12-14 12:00:00,62.46,62.47,62.41,62.42,10707.0,49.7695,49.7775,49.7297,49.7377,10707.0
2017-12-14 12:30:00,62.42,62.48,62.42,62.44,9466.0,49.7377,49.7855,49.7377,49.7536,9466.0
2017-12-14 13:00:00,62.43,62.46,62.43,62.45,5475.0,49.7456,49.7695,49.7456,49.7616,5475.0
2017-12-14 13:30:00,62.47,62.48,62.42,62.43,6092.0,49.7775,49.7855,49.7377,49.7456,6092.0
2017-12-14 14:00:00,62.43,62.47,62.4,62.4,14608.0,49.7456,49.7775,49.7217,49.7217,14608.0
2017-12-14 14:30:00,62.4,62.41,62.38,62.4,6696.0,49.7217,49.7297,49.7058,49.7217,6696.0
2017-12-14 15:00:00,62.4,62.42,62.36,62.38,17240.0,49.7217,49.7377,49.6899,49.7058,17240.0
2017-12-14 15:30:00,62.4,62.42,62.35,62.37,16777.0,49.7217,49.7377,49.6819,49.6978,16777.0
2017-12-15 09:30:00,62.39,62.39,62.25,62.27,24929.0,49.7138,49.7138,49.6022,49.6182,24929.0
2017-12-15 10:00:00,62.26,62.36,62.26,62.32,14808.0,49.6102,49.6899,49.6102,49.658,14808.0
2017-12-15 10:30:00,62.34,62.34,62.25,62.26,128020.0,49.6739,49.6739,49.6022,49.6102,128020.0
2017-12-15 11:00:00,62.26,62.37,62.26,62.37,90568.0,49.6102,49.6978,49.6102,49.6978,90568.0
2017-12-15 11:30:00,62.34,62.4,62.33,62.39,21685.0,49.6739,49.7217,49.666,49.7138,21685.0
2017-12-15 12:00:00,62.4,62.4,62.37,62.37,2972.0,49.7217,49.7217,49.6978,49.6978,2972.0
2017-12-15 12:30:00,62.37,62.39,62.33,62.35,28319.0,49.6978,49.7138,49.666,49.6819,28319.0
2017-12-15 13:00:00,62.34,62.35,62.3,62.32,19327.0,49.6739,49.6819,49.6421,49.658,19327.0
2017-12-15 13:30:00,62.31,62.34,62.3,62.32,41969.0,49.65,49.6739,49.6421,49.658,41969.0
2017-12-15 14:00:00,62.34,62.39,62.33,62.37,17623.0,49.6739,49.7138,49.666,49.6978,17623.0
2017-12-15 14:30:00,62.36,62.42,62.36,62.39,47822.0,49.6899,49.7377,49.6899,49.7138,47822.0
2017-12-15 15:00:00,62.4,62.45,62.4,62.41,12131.0,49.7217,49.7616,49.7217,49.7297,12131.0
2017-12-15 15:30:00,62.42,62.42,62.3,62.34,15815.0,49.7377,49.7377,49.6421,49.6739,15815.0
2017-12-18 09:30:00,62.96,63.04,62.96,63.04,19746.0,50.168,50.2317,50.168,50.2317,19746.0
2017-12-18 10:00:00,63.04,63.09,63.03,63.08,18518.0,50.2317,50.2715,50.2237,50.2636,18518.0
2017-12-18 10:30:00,63.08,63.15,63.07,63.14,296070.0,50.2636,50.3194,50.2556,50.3114,296070.0
2017-12-18 11:00:00,63.13,63.15,63.09,63.13,26672.0,50.3034,50.3194,50.2715,50.3034,26672.0
2017-12-18 11:30:00,63.13,63.19,63.12,63.18,6756.0,50.3034,50.3512,50.2954,50.3433,6756.0
2017-12-18 12:00:00,63.19,63.2,63.14,63.16,20540.0,50.3512,50.3592,50.3114,50.3273,20540.0
2017-12-18 12:30:00,63.14,63.16,63.1,63.12,5280.0,50.3114,50.3273,50.2795,50.2954,5280.0
2017-12-18 13:00:00,63.11,63.12,63.07,63.08,16254.0,50.2875,50.2954,50.2556,50.2636,16254.0
2017-12-18 13:30:00,63.08,63.09,63.05,63.07,5466.0,50.2636,50.2715,50.2397,50.2556,5466.0
2017-12-18 14:00:00,63.06,63.07,63.04,63.04,73825.0,50.2476,50.2556,50.2317,50.2317,73825.0
2017-12-18 14:30:00,63.07,63.07,63.01,63.04,30037.0,50.2556,50.2556,50.2078,50.2317,30037.0
2017-12-18 15:00:00,63.04,63.05,63.0,63.0,17822.0,50.2317,50.2397,50.1998,50.1998,17822.0
2017-12-18 15:30:00,62.99,63.05,62.98,63.05,12571.0,50.1919,50.2397,50.1839,50.2397,12571.0
2017-12-19 09:30:00,62.32,62.32,62.14,62.17,240002.0,50.2803,50.2803,50.1351,50.1593,240002.0
2017-12-19 10:00:00,62.18,62.21,62.11,62.16,21999.0,50.1674,50.1916,50.1109,50.1512,21999.0
2017-12-19 10:30:00,62.16,62.19,62.08,62.09,186089.0,50.1512,50.1754,50.0867,50.0948,186089.0
2017-12-19 11:00:00,62.08,62.09,62.01,62.06,115883.0,50.0867,50.0948,50.0302,50.0706,115883.0
2017-12-19 11:30:00,62.05,62.07,62.01,62.03,45519.0,50.0625,50.0786,50.0302,50.0464,45519.0
2017-12-19 12:00:00,62.03,62.05,62.01,62.02,26364.0,50.0464,50.0625,50.0302,50.0383,26364.0
2017-12-19 12:30:00,62.02,62.06,62.01,62.06,9542.0,50.0383,50.0706,50.0302,50.0706,9542.0
2017-12-19 13:00:00,62.07,62.14,62.07,62.14,11757.0,50.0786,50.1351,50.0786,50.1351,11757.0
2017-12-19 13:30:00,62.14,62.18,62.13,62.16,17158.0,50.1351,50.1674,50.127,50.1512,17158.0
2017-12-19 14:00:00,62.16,62.18,62.13,62.18,11747.0,50.1512,50.1674,50.127,50.1674,11747.0
2017-12-19 14:30:00,62.16,62.17,62.12,62.15,11749.0,50.1512,50.1593,50.119,50.1432,11749.0
2017-12-19 15:00:00,62.13,62.16,62.1,62.15,24178.0,50.127,50.1512,50.1028,50.1432,24178.0
2017-12-19 15:30:00,62.14,62.17,62.1,62.1,33921.0,50.1351,50.1593,50.1028,50.1028,33921.0
2017-12-20 09:30:00,62.27,62.31,62.11,62.18,30715.0,50.24,50.2723,50.1109,50.1674,30715.0
2017-12-20 10:00:00,62.18,62.22,62.11,62.12,11369.0,50.1674,50.1996,50.1109,50.119,11369.0
2017-12-20 10:30:00,62.13,62.14,62.06,62.09,118536.0,50.127,50.1351,50.0706,50.0948,118536.0
2017-12-20 11:00:00,62.1,62.14,62.07,62.09,9909.0,50.1028,50.1351,50.0786,50.0948,9909.0
2017-12-20 11:30:00,62.11,62.16,62.1,62.11,34461.0,50.1109,50.1512,50.1028,50.1109,34461.0
2017-12-20 12:00:00,62.14,62.18,62.12,62.16,11530.0,50.1351,50.1674,50.119,50.1512,11530.0
2017-12-20 12:30:00,62.16,62.17,62.12,62.15,6582.0,50.1512,50.1593,50.119,50.1432,6582.0
2017-12-20 13:00:00,62.16,62.19,62.15,62.18,8108.0,50.1512,50.1754,50.1432,50.1674,8108.0
2017-12-20 13:30:00,62.17,62.18,62.15,62.15,8669.0,50.1593,50.1674,50.1432,50.1432,8669.0
2017-12-20 14:00:00,62.14,62.15,62.09,62.1,39798.0,50.1351,50.1432,50.0948,50.1028,39798.0
2017-12-20 14:30:00,62.11,62.12,62.07,62.09,203582.0,50.1109,50.119,50.0786,50.0948,203582.0
2017-12-20 15:00:00,62.08,62.11,62.08,62.1,19461.0,50.0867,50.1109,50.0867,50.1028,19461.0
2017-12-20 15:30:00,62.11,62.12,62.06,62.06,27850.0,50.1109,50.119,50.0706,50.0706,27850.0
2017-12-21 09:30:00,62.25,62.32,62.21,62.3,35311.0,50.2238,50.2803,50.1916,50.2642,35311.0
2017-12-21 10:00:00,62.32,62.4,62.32,62.4,13930.0,50.2803,50.3449,50.2803,50.3449,13930.0
2017-12-21 10:30:00,62.4,62.47,62.39,62.4,51336.0,50.3449,50.4013,50.3368,50.3449,51336.0
2017-12-21 11:00:00,62.42,62.51,62.4,62.46,87019.0,50.361,50.4336,50.3449,50.3933,87019.0
2017-12-21 11:30:00,62.46,62.49,62.45,62.45,11596.0,50.3933,50.4175,50.3852,50.3852,11596.0
2017-12-21 12:00:00,62.47,62.49,62.43,62.48,23901.0,50.4013,50.4175,50.3691,50.4094,23901.0
2017-12-21 12:30:00,62.47,62.49,62.45,62.46,14654.0,50.4013,50.4175,50.3852,50.3933,14654.0
2017-12-21 13:00:00,62.46,62.49,62.46,62.49,10233.0,50.3933,50.4175,50.3933,50.4175,10233.0
2017-12-21 13:30:00,62.49,62.49,62.45,62.47,19684.0,50.4175,50.4175,50.3852,50.4013,19684.0
2017-12-21 14:00:00,62.46,62.46,62.42,62.43,20300.0,50.3933,50.3933,50.361,50.3691,20300.0
2017-12-21 14:30:00,62.42,62.45,62.4,62.45,14004.0,50.361,50.3852,50.3449,50.3852,14004.0
2017-12-21 15:00:00,62.45,62.46,62.4,62.42,11842.0,50.3852,50.3933,50.3449,50.361,11842.0
2017-12-21 15:30:00,62.42,62.43,62.33,62.37,39248.0,50.361,50.3691,50.2884,50.3207,39248.0
2017-12-22 09:30:00,62.42,62.44,62.37,62.44,25579.0,50.361,50.3771,50.3207,50.3771,25579.0
2017-12-22 10:00:00,62.43,62.44,62.38,62.42,137223.0,50.3691,50.3771,50.3287,50.361,137223.0
2017-12-22 10:30:00,62.41,62.43,62.39,62.39,14626.0,50.3529,50.3691,50.3368,50.3368,14626.0
2017-12-22 11:00:00,62.39,62.44,62.38,62.41,58733.0,50.3368,50.3771,50.3287,50.3529,58733.0
2017-12-22 11:30:00,62.41,62.42,62.39,62.41,5626.0,50.3529,50.361,50.3368,50.3529,5626.0
2017-12-22 12:00:00,62.41,62.45,62.41,62.45,4533.0,50.3529,50.3852,50.3529,50.3852,4533.0
2017-12-22 12:30:00,62.45,62.46,62.43,62.46,10040.0,50.3852,50.3933,50.3691,50.3933,10040.0
2017-12-22 13:00:00,62.45,62.46,62.44,62.45,4787.0,50.3852,50.3933,50.3771,50.3852,4787.0
2017-12-22 13:30:00,62.45,62.48,62.43,62.47,10381.0,50.3852,50.4094,50.3691,50.4013,10381.0
2017-12-22 14:00:00,62.47,62.49,62.46,62.47,3128.0,50.4013,50.4175,50.3933,50.4013,3128.0
2017-12-22 14:30:00,62.49,62.51,62.46,62.47,3613.0,50.4175,50.4336,50.3933,50.4013,3613.0
2017-12-22 15:00:00,62.49,62.52,62.48,62.52,20611.0,50.4175,50.4417,50.4094,50.4417,20611.0
2017-12-22 15:30:00,62.52,62.59,62.51,62.59,29942.0,50.4417,50.4982,50.4336,50.4982,29942.0
2017-12-26 09:30:00,62.56,62.56,62.48,62.55,88236.0,50.474,50.474,50.4094,50.4659,88236.0
2017-12-26 10:00:00,62.56,62.59,62.54,62.58,22924.0,50.474,50.4982,50.4578,50.4901,22924.0
2017-12-26 10:30:00,62.59,62.59,62.54,62.54,11446.0,50.4982,50.4982,50.4578,50.4578,11446.0
2017-12-26 11:00:00,62.54,62.6,62.54,62.59,11318.0,50.4578,50.5062,50.4578,50.4982,11318.0
2017-12-26 11:30:00,62.62,62.62,62.59,62.59,9356.0,50.5224,50.5224,50.4982,50.4982,9356.0
2017-12-26 12:00:00,62.6,62.61,62.57,62.57,16409.0,50.5062,50.5143,50.482,50.482,16409.0
2017-12-26 12:30:00,62.58,62.59,62.57,62.59,7536.0,50.4901,50.4982,50.482,50.4982,7536.0
2017-12-26 13:00:00,62.59,62.61,62.58,62.6,12667.0,50.4982,50.5143,50.4901,50.5062,12667.0
2017-12-26 13:30:00,62.59,62.6,62.55,62.57,25627.0,50.4982,50.5062,50.4659,50.482,25627.0
2017-12-26 14:00:00,62.57,62.57,62.55,62.55,26125.0,50.482,50.482,50.4659,50.4659,26125.0
2017-12-26 14:30:00,62.56,62.57,62.56,62.57,12602.0,50.474,50.482,50.474,50.482,12602.0
2017-12-26 15:00:00,62.57,62.57,62.56,62.57,100752.0,50.482,50.482,50.474,50.482,100752.0
2017-12-26 15:30:00,62.56,62.57,62.53,62.56,32940.0,50.474,50.482,50.4498,50.474,32940.0
2017-12-27 09:30:00,62.71,62.75,62.68,62.73,24907.0,50.595,50.6273,50.5708,50.6111,24907.0
2017-12-27 10:00:00,62.75,62.82,62.73,62.81,22573.0,50.6273,50.6837,50.6111,50.6757,22573.0
2017-12-27 10:30:00,62.81,62.83,62.77,62.78,24873.0,50.6757,50.6918,50.6434,50.6515,24873.0
2017-12-27 11:00:00,62.78,62.81,62.77,62.78,18490.0,50.6515,50.6757,50.6434,50.6515,18490.0
2017-12-27 11:30:00,62.78,62.79,62.73,62.77,23254.0,50.6515,50.6595,50.6111,50.6434,23254.0
2017-12-27 12:00:00,62.77,62.77,62.72,62.74,26058.0,50.6434,50.6434,50.6031,50.6192,26058.0
2017-12-27 12:30:00,62.74,62.75,62.72,62.74,22821.0,50.6192,50.6273,50.6031,50.6192,22821.0
2017-12-27 13:00:00,62.74,62.74,62.68,62.7,33227.0,50.6192,50.6192,50.5708,50.5869,33227.0
2017-12-27 13:30:00,62.7,62.73,62.7,62.72,168593.0,50.5869,50.6111,50.5869,50.6031,168593.0
2017-12-27 14:00:00,62.73,62.74,62.69,62.7,42864.0,50.6111,50.6192,50.5788,50.5869,42864.0
2017-12-27 14:30:00,62.71,62.73,62.7,62.72,24330.0,50.595,50.6111,50.5869,50.6031,24330.0
2017-12-27 15:00:00,62.72,62.75,62.71,62.74,37948.0,50.6031,50.6273,50.595,50.6192,37948.0
2017-12-27 15:30:00,62.74,62.78,62.73,62.77,55867.0,50.6192,50.6515,50.6111,50.6434,55867.0
2017-12-28 09:30:00,63.07,63.07,63.02,63.03,14927.0,50.8854,50.8854,50.8451,50.8532,14927.0
2017-12-28 10:00:00,63.03,63.03,62.98,62.99,7629.0,50.8532,50.8532,50.8128,50.8209,7629.0
2017-12-28 10:30:00,62.99,63.01,62.96,62.99,35521.0,50.8209,50.837,50.7967,50.8209,35521.0
2017-12-28 11:00:00,62.99,63.0,62.93,62.94,12322.0,50.8209,50.829,50.7725,50.7805,12322.0
2017-12-28 11:30:00,62.93,63.01,62.93,63.01,9016.0,50.7725,50.837,50.7725,50.837,9016.0
2017-12-28 12:00:00,63.0,63.01,62.97,63.0,19422.0,50.829,50.837,50.8048,50.829,19422.0
2017-12-28 12:30:00,63.0,63.01,62.96,62.97,7795.0,50.829,50.837,50.7967,50.8048,7795.0
2017-12-28 13:00:00,62.97,62.99,62.96,62.98,16121.0,50.8048,50.8209,50.7967,50.8128,16121.0
2017-12-28 13:30:00,62.98,63.01,62.97,63.0,6743.0,50.8128,50.837,50.8048,50.829,6743.0
2017-12-28 14:00:00,62.99,63.01,62.96,62.96,10663.0,50.8209,50.837,50.7967,50.7967,10663.0
2017-12-28 14:30:00,62.96,62.98,62.96,62.98,23816.0,50.7967,50.8128,50.7967,50.8128,23816.0
2017-12-28 15:00:00,62.98,62.99,62.96,62.96,13287.0,50.8128,50.8209,50.7967,50.7967,13287.0
2017-12-28 15:30:00,62.96,62.99,62.94,62.98,26185.0,50.7967,50.8209,50.7805,50.8128,26185.0
2017-12-29 09:30:00,63.29,63.33,63.2,63.2,14090.0,51.0629,51.0952,50.9903,50.9903,14090.0
2017-12-29 10:00:00,63.21,63.22,63.12,63.19,18984.0,50.9984,51.0065,50.9258,50.9823,18984.0
2017-12-29 10:30:00,63.19,63.22,63.15,63.18,10773.0,50.9823,51.0065,50.95,50.9742,10773.0
2017-12-29 11:00:00,63.21,63.21,63.13,63.2,33735.0,50.9984,50.9984,50.9338,50.9903,33735.0
2017-12-29 11:30:00,63.21,63.24,63.16,63.23,13786.0,50.9984,51.0226,50.958,51.0145,13786.0
2017-12-29 12:00:00,63.25,63.33,63.25,63.29,28783.0,51.0307,51.0952,51.0307,51.0629,28783.0
2017-12-29 12:30:00,63.28,63.28,63.25,63.26,13015.0,51.0549,51.0549,51.0307,51.0387,13015.0
2017-12-29 13:00:00,63.26,63.28,63.25,63.27,5355.0,51.0387,51.0549,51.0307,51.0468,5355.0
2017-12-29 13:30:00,63.27,63.27,63.2,63.23,130105.0,51.0468,51.0468,50.9903,51.0145,130105.0
2017-12-29 14:00:00,63.22,63.24,63.2,63.22,44042.0,51.0065,51.0226,50.9903,51.0065,44042.0
2017-12-29 14:30:00,63.2,63.21,63.18,63.19,26355.0,50.9903,50.9984,50.9742,50.9823,26355.0
2017-12-29 15:00:00,63.18,63.19,63.17,63.18,12612.0,50.9742,50.9823,50.9661,50.9742,12612.0
2017-12-29 15:30:00,63.17,63.18,63.04,63.04,41559.0,50.9661,50.9742,50.8612,50.8612,41559.0
2018-01-02 09:30:00,63.46,63.51,63.35,63.46,163781.0,51.2001,51.2404,51.1113,51.2001,163781.0
2018-01-02 10:00:00,63.47,63.57,63.46,63.52,266813.0,51.2082,51.2888,51.2001,51.2485,266813.0
2018-01-02 10:30:00,63.55,63.57,63.5,63.55,61554.0,51.2727,51.2888,51.2324,51.2727,61554.0
2018-01-02 11:00:00,63.56,63.6,63.48,63.49,156586.0,51.2808,51.313,51.2162,51.2243,156586.0
2018-01-02 11:30:00,63.51,63.54,63.49,63.54,7397.0,51.2404,51.2646,51.2243,51.2646,7397.0
2018-01-02 12:00:00,63.54,63.59,63.53,63.55,18109.0,51.2646,51.305,51.2566,51.2727,18109.0
2018-01-02 12:30:00,63.55,63.57,63.54,63.55,14277.0,51.2727,51.2888,51.2646,51.2727,14277.0
2018-01-02 13:00:00,63.55,63.61,63.55,63.61,7540.0,51.2727,51.3211,51.2727,51.3211,7540.0
2018-01-02 13:30:00,63.61,63.62,63.58,63.61,49375.0,51.3211,51.3292,51.2969,51.3211,49375.0
2018-01-02 14:00:00,63.61,63.63,63.6,63.61,9550.0,51.3211,51.3372,51.313,51.3211,9550.0
2018-01-02 14:30:00,63.61,63.62,63.6,63.62,15675.0,51.3211,51.3292,51.313,51.3292,15675.0
2018-01-02 15:00:00,63.62,63.66,63.61,63.66,119750.0,51.3292,51.3615,51.3211,51.3615,119750.0
2018-01-02 15:30:00,63.66,63.75,63.65,63.75,168431.0,51.3615,51.4341,51.3534,51.4341,168431.0
2018-01-03 09:30:00,63.85,63.93,63.85,63.92,31069.0,51.5147,51.5793,51.5147,51.5712,31069.0
2018-01-03 10:00:00,63.9,63.93,63.89,63.92,37206.0,51.5551,51.5793,51.547,51.5712,37206.0
2018-01-03 10:30:00,63.92,64.02,63.91,63.99,23250.0,51.5712,51.6519,51.5632,51.6277,23250.0
2018-01-03 11:00:00,63.97,64.06,63.97,64.04,2916583.0,51.6116,51.6842,51.6116,51.668,2916583.0
2018-01-03 11:30:00,64.04,64.07,64.01,64.07,9468.0,51.668,51.6922,51.6438,51.6922,9468.0
2018-01-03 12:00:00,64.08,64.1,64.06,64.08,28085.0,51.7003,51.7164,51.6842,51.7003,28085.0
2018-01-03 12:30:00,64.08,64.16,64.07,64.16,21573.0,51.7003,51.7649,51.6922,51.7649,21573.0
2018-01-03 13:00:00,64.13,64.18,64.13,64.16,22122.0,51.7407,51.781,51.7407,51.7649,22122.0
2018-01-03 13:30:00,64.16,64.18,64.15,64.18,38341.0,51.7649,51.781,51.7568,51.781,38341.0
2018-01-03 14:00:00,64.16,64.21,64.06,64.08,17789.0,51.7649,51.8052,51.6842,51.7003,17789.0
2018-01-03 14:30:00,64.08,64.13,64.07,64.13,9731.0,51.7003,51.7407,51.6922,51.7407,9731.0
2018-01-03 15:00:00,64.14,64.2,64.11,64.2,30202.0,51.7487,51.7971,51.7245,51.7971,30202.0
2018-01-03 15:30:00,64.2,64.22,64.16,64.2,38353.0,51.7971,51.8133,51.7649,51.7971,38353.0
2018-01-04 09:30:00,64.6,64.65,64.56,64.62,51041.0,52.1199,52.1602,52.0876,52.136,51041.0
2018-01-04 10:00:00,64.62,64.71,64.58,64.71,262587.0,52.136,52.2086,52.1037,52.2086,262587.0
2018-01-04 10:30:00,64.72,64.77,64.7,64.73,14812.0,52.2167,52.257,52.2005,52.2247,14812.0
2018-01-04 11:00:00,64.72,64.73,64.65,64.66,21285.0,52.2167,52.2247,52.1602,52.1683,21285.0
2018-01-04 11:30:00,64.65,64.7,64.62,64.63,20745.0,52.1602,52.2005,52.136,52.1441,20745.0
2018-01-04 12:00:00,64.64,64.7,64.64,64.68,38499.0,52.1521,52.2005,52.1521,52.1844,38499.0
2018-01-04 12:30:00,64.66,64.73,64.66,64.71,19395.0,52.1683,52.2247,52.1683,52.2086,19395.0
2018-01-04 13:00:00,64.72,64.73,64.67,64.69,25403.0,52.2167,52.2247,52.1763,52.1925,25403.0
2018-01-04 13:30:00,64.67,64.7,64.64,64.67,16512.0,52.1763,52.2005,52.1521,52.1763,16512.0
2018-01-04 14:00:00,64.65,64.69,64.65,64.65,42265.0,52.1602,52.1925,52.1602,52.1602,42265.0
2018-01-04 14:30:00,64.66,64.73,64.65,64.73,18406.0,52.1683,52.2247,52.1602,52.2247,18406.0
2018-01-04 15:00:00,64.73,64.73,64.67,64.68,30282.0,52.2247,52.2247,52.1763,52.1844,30282.0
2018-01-04 15:30:00,64.69,64.73,64.68,64.73,62755.0,52.1925,52.2247,52.1844,52.2247,62755.0
2018-01-05 09:30:00,64.94,64.94,64.82,64.87,48116.0,52.3942,52.3942,52.2973,52.3377,48116.0
2018-01-05 10:00:00,64.89,64.94,64.88,64.89,618145.0,52.3538,52.3942,52.3458,52.3538,618145.0
2018-01-05 10:30:00,64.89,64.91,64.86,64.91,15954.0,52.3538,52.37,52.3296,52.37,15954.0
2018-01-05 11:00:00,64.94,65.05,64.93,65.02,131771.0,52.3942,52.4829,52.3861,52.4587,131771.0
2018-01-05 11:30:00,65.02,65.07,65.0,65.05,21208.0,52.4587,52.4991,52.4426,52.4829,21208.0
2018-01-05 12:00:00,65.05,65.06,65.02,65.04,21714.0,52.4829,52.491,52.4587,52.4748,21714.0
2018-01-05 12:30:00,65.05,65.06,65.02,65.03,14575.0,52.4829,52.491,52.4587,52.4668,14575.0
2018-01-05 13:00:00,65.04,65.07,65.03,65.07,11123.0,52.4748,52.4991,52.4668,52.4991,11123.0
2018-01-05 13:30:00,65.05,65.08,65.04,65.05,21148.0,52.4829,52.5071,52.4748,52.4829,21148.0
2018-01-05 14:00:00,65.06,65.09,65.05,65.09,31618.0,52.491,52.5152,52.4829,52.5152,31618.0
2018-01-05 14:30:00,65.09,65.11,65.06,65.08,19381.0,52.5152,52.5313,52.491,52.5071,19381.0
2018-01-05 15:00:00,65.08,65.12,65.08,65.1,66820.0,52.5071,52.5394,52.5071,52.5233,66820.0
2018-01-05 15:30:00,65.1,65.16,65.09,65.13,41582.0,52.5233,52.5717,52.5152,52.5475,41582.0
2018-01-08 09:30:00,65.04,65.05,64.97,65.01,51216.0,52.4748,52.4829,52.4184,52.4506,51216.0
2018-01-08 10:00:00,65.02,65.03,64.97,65.02,235978.0,52.4587,52.4668,52.4184,52.4587,235978.0
2018-01-08 10:30:00,65.02,65.07,65.01,65.07,23362.0,52.4587,52.4991,52.4506,52.4991,23362.0
2018-01-08 11:00:00,65.06,65.09,65.05,65.07,8801.0,52.491,52.5152,52.4829,52.4991,8801.0
2018-01-08 11:30:00,65.06,65.07,65.02,65.02,21634.0,52.491,52.4991,52.4587,52.4587,21634.0
2018-01-08 12:00:00,65.02,65.04,65.01,65.03,12691.0,52.4587,52.4748,52.4506,52.4668,12691.0
2018-01-08 12:30:00,65.03,65.05,65.01,65.03,6621.0,52.4668,52.4829,52.4506,52.4668,6621.0
2018-01-08 13:00:00,65.03,65.07,65.03,65.05,46627.0,52.4668,52.4991,52.4668,52.4829,46627.0
2018-01-08 13:30:00,65.06,65.08,65.05,65.08,17452.0,52.491,52.5071,52.4829,52.5071,17452.0
2018-01-08 14:00:00,65.08,65.09,65.07,65.08,10632.0,52.5071,52.5152,52.4991,52.5071,10632.0
2018-01-08 14:30:00,65.07,65.1,65.07,65.08,29460.0,52.4991,52.5233,52.4991,52.5071,29460.0
2018-01-08 15:00:00,65.08,65.09,65.07,65.08,34572.0,52.5071,52.5152,52.4991,52.5071,34572.0
2018-01-08 15:30:00,65.08,65.12,65.07,65.12,55095.0,52.5071,52.5394,52.4991,52.5394,55095.0
2018-01-09 09:30:00,65.08,65.11,64.9,64.9,52727.0,52.5071,52.5313,52.3619,52.3619,52727.0
2018-01-09 10:00:00,64.89,65.0,64.87,64.98,27463.0,52.3538,52.4426,52.3377,52.4264,27463.0
2018-01-09 10:30:00,64.98,65.04,64.96,65.04,489068.0,52.4264,52.4748,52.4103,52.4748,489068.0
2018-01-09 11:00:00,65.04,65.07,65.03,65.06,17999.0,52.4748,52.4991,52.4668,52.491,17999.0
2018-01-09 11:30:00,65.06,65.06,64.99,65.01,43960.0,52.491,52.491,52.4345,52.4506,43960.0
2018-01-09 12:00:00,65.0,65.03,64.97,65.03,18499.0,52.4426,52.4668,52.4184,52.4668,18499.0
2018-01-09 12:30:00,65.02,65.08,65.0,65.06,22586.0,52.4587,52.5071,52.4426,52.491,22586.0
2018-01-09 13:00:00,65.06,65.11,65.05,65.1,30287.0,52.491,52.5313,52.4829,52.5233,30287.0
2018-01-09 13:30:00,65.1,65.13,65.1,65.12,3683.0,52.5233,52.5475,52.5233,52.5394,3683.0
2018-01-09 14:00:00,65.14,65.16,65.12,65.12,28020.0,52.5555,52.5717,52.5394,52.5394,28020.0
2018-01-09 14:30:00,65.12,65.13,65.12,65.12,31457.0,52.5394,52.5475,52.5394,52.5394,31457.0
2018-01-09 15:00:00,65.12,65.13,65.08,65.08,41734.0,52.5394,52.5475,52.5071,52.5071,41734.0
2018-01-09 15:30:00,65.08,65.15,65.08,65.14,32826.0,52.5071,52.5636,52.5071,52.5555,32826.0
2018-01-10 09:30:00,65.01,65.01,64.86,64.89,35528.0,52.4506,52.4506,52.3296,52.3538,35528.0
2018-01-10 10:00:00,64.89,65.01,64.87,65.0,145369.0,52.3538,52.4506,52.3377,52.4426,145369.0
2018-01-10 10:30:00,64.98,65.03,64.95,64.99,34816.0,52.4264,52.4668,52.4022,52.4345,34816.0
2018-01-10 11:00:00,64.98,65.02,64.95,64.95,9641.0,52.4264,52.4587,52.4022,52.4022,9641.0
2018-01-10 11:30:00,64.96,64.98,64.92,64.94,25005.0,52.4103,52.4264,52.378,52.3942,25005.0
2018-01-10 12:00:00,64.95,65.0,64.93,64.99,11864.0,52.4022,52.4426,52.3861,52.4345,11864.0
2018-01-10 12:30:00,64.97,65.0,64.95,65.0,25328.0,52.4184,52.4426,52.4022,52.4426,25328.0
2018-01-10 13:00:00,64.99,65.02,64.98,65.0,6875.0,52.4345,52.4587,52.4264,52.4426,6875.0
2018-01-10 13:30:00,64.99,65.03,64.97,65.02,29337.0,52.4345,52.4668,52.4184,52.4587,29337.0
2018-01-10 14:00:00,65.02,65.02,64.83,64.85,25977.0,52.4587,52.4587,52.3054,52.3216,25977.0
2018-01-10 14:30:00,64.83,64.87,64.81,64.86,20243.0,52.3054,52.3377,52.2893,52.3296,20243.0
2018-01-10 15:00:00,64.86,64.93,64.85,64.86,17157.0,52.3296,52.3861,52.3216,52.3296,17157.0
2018-01-10 15:30:00,64.85,64.93,64.85,64.91,40449.0,52.3216,52.3861,52.3216,52.37,40449.0
2018-01-11 09:30:00,65.03,65.11,65.0,65.1,33415.0,52.4668,52.5313,52.4426,52.5233,33415.0
2018-01-11 10:00:00,65.11,65.13,65.05,65.08,41395.0,52.5313,52.5475,52.4829,52.5071,41395.0
2018-01-11 10:30:00,65.08,65.13,65.02,65.13,70496.0,52.5071,52.5475,52.4587,52.5475,70496.0
2018-01-11 11:00:00,65.14,65.17,65.12,65.13,38523.0,52.5555,52.5797,52.5394,52.5475,38523.0
2018-01-11 11:30:00,65.12,65.17,65.1,65.14,36007.0,52.5394,52.5797,52.5233,52.5555,36007.0
2018-01-11 12:00:00,65.15,65.19,65.14,65.17,73266.0,52.5636,52.5959,52.5555,52.5797,73266.0
2018-01-11 12:30:00,65.18,65.21,65.17,65.21,54855.0,52.5878,52.612,52.5797,52.612,54855.0
2018-01-11 13:00:00,65.21,65.25,65.18,65.19,35046.0,52.612,52.6443,52.5878,52.5959,35046.0
2018-01-11 13:30:00,65.19,65.22,65.19,65.19,8315.0,52.5959,52.6201,52.5959,52.5959,8315.0
2018-01-11 14:00:00,65.21,65.24,65.21,65.23,61237.0,52.612,52.6362,52.612,52.6281,61237.0
2018-01-11 14:30:00,65.23,65.27,65.22,65.26,28998.0,52.6281,52.6604,52.6201,52.6523,28998.0
2018-01-11 15:00:00,65.27,65.29,65.26,65.27,43983.0,52.6604,52.6765,52.6523,52.6604,43983.0
2018-01-11 15:30:00,65.28,65.34,65.26,65.34,33659.0,52.6685,52.7169,52.6523,52.7169,33659.0
2018-01-12 09:30:00,65.51,65.57,65.45,65.55,55064.0,52.854,52.9025,52.8056,52.8863,55064.0
2018-01-12 10:00:00,65.58,65.62,65.56,65.61,44167.0,52.9105,52.9428,52.8944,52.9347,44167.0
2018-01-12 10:30:00,65.62,65.78,65.62,65.75,11835.0,52.9428,53.0719,52.9428,53.0477,11835.0
2018-01-12 11:00:00,65.74,65.75,65.66,65.75,106214.0,53.0396,53.0477,52.9751,53.0477,106214.0
2018-01-12 11:30:00,65.74,65.77,65.69,65.76,15016.0,53.0396,53.0638,52.9993,53.0557,15016.0
2018-01-12 12:00:00,65.75,65.76,65.73,65.73,14695.0,53.0477,53.0557,53.0315,53.0315,14695.0
2018-01-12 12:30:00,65.72,65.77,65.7,65.77,44855.0,53.0235,53.0638,53.0073,53.0638,44855.0
2018-01-12 13:00:00,65.76,65.77,65.72,65.74,13865.0,53.0557,53.0638,53.0235,53.0396,13865.0
2018-01-12 13:30:00,65.76,65.85,65.76,65.84,19993.0,53.0557,53.1284,53.0557,53.1203,19993.0
2018-01-12 14:00:00,65.83,65.88,65.83,65.88,23769.0,53.1122,53.1526,53.1122,53.1526,23769.0
2018-01-12 14:30:00,65.91,65.91,65.84,65.89,44908.0,53.1768,53.1768,53.1203,53.1606,44908.0
2018-01-12 15:00:00,65.9,65.91,65.82,65.86,34536.0,53.1687,53.1768,53.1042,53.1364,34536.0
2018-01-12 15:30:00,65.87,65.95,65.86,65.94,63839.0,53.1445,53.209,53.1364,53.201,63839.0
2018-01-16 09:30:00,66.19,66.23,66.13,66.2,147175.0,53.4027,53.4349,53.3543,53.4107,147175.0
2018-01-16 10:00:00,66.2,66.24,66.17,66.21,135161.0,53.4107,53.443,53.3865,53.4188,135161.0
2018-01-16 10:30:00,66.22,66.22,66.11,66.11,33733.0,53.4269,53.4269,53.3381,53.3381,33733.0
2018-01-16 11:00:00,66.13,66.14,66.05,66.07,27179.0,53.3543,53.3623,53.2897,53.3059,27179.0
2018-01-16 11:30:00,66.08,66.12,66.02,66.05,788742.0,53.3139,53.3462,53.2655,53.2897,788742.0
2018-01-16 12:00:00,66.06,66.11,66.06,66.07,111877.0,53.2978,53.3381,53.2978,53.3059,111877.0
2018-01-16 12:30:00,66.07,66.08,66.02,66.04,17741.0,53.3059,53.3139,53.2655,53.2817,17741.0
2018-01-16 13:00:00,66.03,66.05,66.01,66.03,17702.0,53.2736,53.2897,53.2575,53.2736,17702.0
2018-01-16 13:30:00,66.05,66.06,65.98,66.0,20558.0,53.2897,53.2978,53.2332,53.2494,20558.0
2018-01-16 14:00:00,65.98,65.99,65.88,65.91,128449.0,53.2332,53.2413,53.1526,53.1768,128449.0
2018-01-16 14:30:00,65.91,65.94,65.78,65.85,82458.0,53.1768,53.201,53.0719,53.1284,82458.0
2018-01-16 15:00:00,65.84,65.97,65.84,65.95,357084.0,53.1203,53.2252,53.1203,53.209,357084.0
2018-01-16 15:30:00,65.95,65.96,65.83,65.87,49953.0,53.209,53.2171,53.1122,53.1445,49953.0
2018-01-17 09:30:00,66.12,66.13,65.95,65.99,38166.0,53.3462,53.3543,53.209,53.2413,38166.0
2018-01-17 10:00:00,65.98,66.12,65.97,66.05,10586.0,53.2332,53.3462,53.2252,53.2897,10586.0
2018-01-17 10:30:00,66.07,66.13,66.04,66.09,45513.0,53.3059,53.3543,53.2817,53.322,45513.0
2018-01-17 11:00:00,66.11,66.18,66.06,66.12,12975.0,53.3381,53.3946,53.2978,53.3462,12975.0
2018-01-17 11:30:00,66.13,66.18,66.11,66.17,40914.0,53.3543,53.3946,53.3381,53.3865,40914.0
2018-01-17 12:00:00,66.18,66.27,66.18,66.27,39160.0,53.3946,53.4672,53.3946,53.4672,39160.0
2018-01-17 12:30:00,66.27,66.35,66.24,66.35,15275.0,53.4672,53.5318,53.443,53.5318,15275.0
2018-01-17 13:00:00,66.36,66.44,66.35,66.42,61537.0,53.5398,53.6044,53.5318,53.5882,61537.0
2018-01-17 13:30:00,66.42,66.53,66.42,66.5,38794.0,53.5882,53.677,53.5882,53.6528,38794.0
2018-01-17 14:00:00,66.51,66.54,66.49,66.51,32235.0,53.6609,53.6851,53.6447,53.6609,32235.0
2018-01-17 14:30:00,66.51,66.53,66.45,66.46,20137.0,53.6609,53.677,53.6124,53.6205,20137.0
2018-01-17 15:00:00,66.47,66.49,66.36,66.38,37432.0,53.6286,53.6447,53.5398,53.556,37432.0
2018-01-17 15:30:00,66.37,66.4,66.3,66.33,48714.0,53.5479,53.5721,53.4914,53.5156,48714.0
2018-01-18 09:30:00,66.15,66.25,66.11,66.23,45637.0,53.3704,53.4511,53.3381,53.4349,45637.0
2018-01-18 10:00:00,66.23,66.23,66.09,66.11,441769.0,53.4349,53.4349,53.322,53.3381,441769.0
2018-01-18 10:30:00,66.13,66.14,66.07,66.11,33407.0,53.3543,53.3623,53.3059,53.3381,33407.0
2018-01-18 11:00:00,66.11,66.21,66.1,66.17,60006.0,53.3381,53.4188,53.3301,53.3865,60006.0
2018-01-18 11:30:00,66.18,66.21,66.12,66.17,33695.0,53.3946,53.4188,53.3462,53.3865,33695.0
2018-01-18 12:00:00,66.17,66.26,66.15,66.26,44972.0,53.3865,53.4592,53.3704,53.4592,44972.0
2018-01-18 12:30:00,66.25,66.26,66.2,66.21,23615.0,53.4511,53.4592,53.4107,53.4188,23615.0
2018-01-18 13:00:00,66.22,66.23,66.17,66.19,27202.0,53.4269,53.4349,53.3865,53.4027,27202.0
2018-01-18 13:30:00,66.18,66.24,66.17,66.23,28655.0,53.3946,53.443,53.3865,53.4349,28655.0
2018-01-18 14:00:00,66.23,66.29,66.23,66.29,73955.0,53.4349,53.4834,53.4349,53.4834,73955.0
2018-01-18 14:30:00,66.3,66.32,66.27,66.3,41680.0,53.4914,53.5076,53.4672,53.4914,41680.0
2018-01-18 15:00:00,66.3,66.32,66.22,66.22,42444.0,53.4914,53.5076,53.4269,53.4269,42444.0
2018-01-18 15:30:00,66.22,66.26,66.17,66.24,27381.0,53.4269,53.4592,53.3865,53.443,27381.0
2018-01-19 09:30:00,66.56,66.6,66.52,66.55,88900.0,53.7012,53.7335,53.6689,53.6931,88900.0
2018-01-19 10:00:00,66.55,66.56,66.48,66.55,64994.0,53.6931,53.7012,53.6367,53.6931,64994.0
2018-01-19 10:30:00,66.55,66.56,66.42,66.42,84601.0,53.6931,53.7012,53.5882,53.5882,84601.0
2018-01-19 11:00:00,66.43,66.51,66.4,66.5,17132.0,53.5963,53.6609,53.5721,53.6528,17132.0
2018-01-19 11:30:00,66.49,66.49,66.42,66.45,36868.0,53.6447,53.6447,53.5882,53.6124,36868.0
2018-01-19 12:00:00,66.47,66.49,66.46,66.48,6877.0,53.6286,53.6447,53.6205,53.6367,6877.0
2018-01-19 12:30:00,66.48,66.54,66.47,66.51,28959.0,53.6367,53.6851,53.6286,53.6609,28959.0
2018-01-19 13:00:00,66.52,66.52,66.46,66.5,19692.0,53.6689,53.6689,53.6205,53.6528,19692.0
2018-01-19 13:30:00,66.48,66.51,66.46,66.51,14163.0,53.6367,53.6609,53.6205,53.6609,14163.0
2018-01-19 14:00:00,66.52,66.57,66.51,66.56,18271.0,53.6689,53.7093,53.6609,53.7012,18271.0
2018-01-19 14:30:00,66.55,66.61,66.55,66.58,15840.0,53.6931,53.7415,53.6931,53.7173,15840.0
2018-01-19 15:00:00,66.57,66.61,66.56,66.61,18380.0,53.7093,53.7415,53.7012,53.7415,18380.0
2018-01-19 15:30:00,66.61,66.62,66.56,66.6,38292.0,53.7415,53.7496,53.7012,53.7335,38292.0
2018-01-22 09:30:00,66.66,66.67,66.59,66.64,270091.0,53.7819,53.7899,53.7254,53.7657,270091.0
2018-01-22 10:00:00,66.65,66.75,66.63,66.75,67632.0,53.7738,53.8545,53.7577,53.8545,67632.0
2018-01-22 10:30:00,66.74,66.78,66.7,66.7,40173.0,53.8464,53.8787,53.8141,53.8141,40173.0
2018-01-22 11:00:00,66.69,66.76,66.67,66.73,11681.0,53.8061,53.8626,53.7899,53.8384,11681.0
2018-01-22 11:30:00,66.75,66.8,66.69,66.71,36788.0,53.8545,53.8948,53.8061,53.8222,36788.0
2018-01-22 12:00:00,66.71,66.75,66.69,66.75,20290.0,53.8222,53.8545,53.8061,53.8545,20290.0
2018-01-22 12:30:00,66.74,66.81,66.74,66.79,21474.0,53.8464,53.9029,53.8464,53.8868,21474.0
2018-01-22 13:00:00,66.8,66.82,66.77,66.79,19204.0,53.8948,53.911,53.8706,53.8868,19204.0
2018-01-22 13:30:00,66.8,66.84,66.78,66.82,16118.0,53.8948,53.9271,53.8787,53.911,16118.0
2018-01-22 14:00:00,66.82,66.83,66.76,66.81,14700.0,53.911,53.919,53.8626,53.9029,14700.0
2018-01-22 14:30:00,66.81,66.87,66.79,66.86,24569.0,53.9029,53.9513,53.8868,53.9432,24569.0
2018-01-22 15:00:00,66.85,66.9,66.85,66.88,33243.0,53.9352,53.9755,53.9352,53.9594,33243.0
2018-01-22 15:30:00,66.88,66.97,66.88,66.97,15942.0,53.9594,54.032,53.9594,54.032,15942.0
2018-01-23 09:30:00,67.0,67.02,66.93,66.95,37528.0,54.0562,54.0723,53.9997,54.0159,37528.0
2018-01-23 10:00:00,66.97,67.09,66.93,67.09,26613.0,54.032,54.1288,53.9997,54.1288,26613.0
2018-01-23 10:30:00,67.08,67.22,67.08,67.2,225105.0,54.1207,54.2337,54.1207,54.2176,225105.0
2018-01-23 11:00:00,67.21,67.22,67.1,67.11,27302.0,54.2256,54.2337,54.1369,54.1449,27302.0
2018-01-23 11:30:00,67.09,67.13,67.03,67.04,21448.0,54.1288,54.1611,54.0804,54.0885,21448.0
2018-01-23 12:00:00,67.06,67.07,67.02,67.07,11406.0,54.1046,54.1127,54.0723,54.1127,11406.0
2018-01-23 12:30:00,67.05,67.08,67.0,67.06,17301.0,54.0965,54.1207,54.0562,54.1046,17301.0
2018-01-23 13:00:00,67.05,67.08,67.04,67.07,10404.0,54.0965,54.1207,54.0885,54.1127,10404.0
2018-01-23 13:30:00,67.08,67.16,67.07,67.14,15683.0,54.1207,54.1853,54.1127,54.1691,15683.0
2018-01-23 14:00:00,67.13,67.14,67.06,67.09,47938.0,54.1611,54.1691,54.1046,54.1288,47938.0
2018-01-23 14:30:00,67.09,67.18,67.07,67.17,30388.0,54.1288,54.2014,54.1127,54.1933,30388.0
2018-01-23 15:00:00,67.16,67.17,67.13,67.15,110270.0,54.1853,54.1933,54.1611,54.1772,110270.0
2018-01-23 15:30:00,67.16,67.22,67.14,67.19,1899877.0,54.1853,54.2337,54.1691,54.2095,1899877.0
2018-01-24 09:30:00,67.59,67.66,67.58,67.66,41803.0,54.5322,54.5887,54.5241,54.5887,41803.0
2018-01-24 10:00:00,67.67,67.69,67.61,67.64,67787.0,54.5968,54.6129,54.5483,54.5725,67787.0
2018-01-24 10:30:00,67.65,67.7,67.58,67.58,80308.0,54.5806,54.621,54.5241,54.5241,80308.0
2018-01-24 11:00:00,67.59,67.62,67.43,67.5,29301.0,54.5322,54.5564,54.4031,54.4596,29301.0
2018-01-24 11:30:00,67.49,67.5,67.31,67.36,29089.0,54.4515,54.4596,54.3063,54.3466,29089.0
2018-01-24 12:00:00,67.36,67.42,67.31,67.31,19456.0,54.3466,54.3951,54.3063,54.3063,19456.0
2018-01-24 12:30:00,67.33,67.33,67.23,67.29,19295.0,54.3224,54.3224,54.2418,54.2902,19295.0
2018-01-24 13:00:00,67.29,67.33,67.21,67.33,21178.0,54.2902,54.3224,54.2256,54.3224,21178.0
2018-01-24 13:30:00,67.32,67.49,67.32,67.46,66610.0,54.3144,54.4515,54.3144,54.4273,66610.0
2018-01-24 14:00:00,67.45,67.52,67.41,67.52,97131.0,54.4193,54.4757,54.387,54.4757,97131.0
2018-01-24 14:30:00,67.52,67.57,67.46,67.55,30155.0,54.4757,54.5161,54.4273,54.4999,30155.0
2018-01-24 15:00:00,67.56,67.56,67.49,67.53,41615.0,54.508,54.508,54.4515,54.4838,41615.0
2018-01-24 15:30:00,67.51,67.57,67.48,67.5,140275.0,54.4677,54.5161,54.4435,54.4596,140275.0
2018-01-25 09:30:00,67.69,67.72,67.41,67.42,44143.0,54.6129,54.6371,54.387,54.3951,44143.0
2018-01-25 10:00:00,67.43,67.59,67.42,67.53,110533.0,54.4031,54.5322,54.3951,54.4838,110533.0
2018-01-25 10:30:00,67.55,67.63,67.49,67.58,20747.0,54.4999,54.5645,54.4515,54.5241,20747.0
2018-01-25 11:00:00,67.57,67.63,67.56,67.6,24879.0,54.5161,54.5645,54.508,54.5403,24879.0
2018-01-25 11:30:00,67.59,67.67,67.58,67.65,13636.0,54.5322,54.5968,54.5241,54.5806,13636.0
2018-01-25 12:00:00,67.68,67.73,67.65,67.69,51446.0,54.6048,54.6452,54.5806,54.6129,51446.0
2018-01-25 12:30:00,67.69,67.72,67.64,67.67,33421.0,54.6129,54.6371,54.5725,54.5968,33421.0
2018-01-25 13:00:00,67.66,67.72,67.63,67.68,21283.0,54.5887,54.6371,54.5645,54.6048,21283.0
2018-01-25 13:30:00,67.67,67.68,67.63,67.64,39517.0,54.5968,54.6048,54.5645,54.5725,39517.0
2018-01-25 14:00:00,67.63,67.63,67.34,67.39,127222.0,54.5645,54.5645,54.3305,54.3708,127222.0
2018-01-25 14:30:00,67.39,67.4,67.15,67.25,96132.0,54.3708,54.3789,54.1772,54.2579,96132.0
2018-01-25 15:00:00,67.25,67.35,67.21,67.31,38462.0,54.2579,54.3386,54.2256,54.3063,38462.0
2018-01-25 15:30:00,67.3,67.3,67.2,67.27,42267.0,54.2982,54.2982,54.2176,54.274,42267.0
2018-01-26 09:30:00,67.6,67.75,67.57,67.74,81668.0,54.5403,54.6613,54.5161,54.6532,81668.0
2018-01-26 10:00:00,67.71,67.76,67.61,67.63,102971.0,54.629,54.6694,54.5483,54.5645,102971.0
2018-01-26 10:30:00,67.62,67.74,67.62,67.68,27389.0,54.5564,54.6532,54.5564,54.6048,27389.0
2018-01-26 11:00:00,67.67,67.73,67.66,67.73,41104.0,54.5968,54.6452,54.5887,54.6452,41104.0
2018-01-26 11:30:00,67.73,67.76,67.68,67.72,38683.0,54.6452,54.6694,54.6048,54.6371,38683.0
2018-01-26 12:00:00,67.72,67.75,67.7,67.73,51815.0,54.6371,54.6613,54.621,54.6452,51815.0
2018-01-26 12:30:00,67.74,67.81,67.73,67.8,24615.0,54.6532,54.7097,54.6452,54.7016,24615.0
2018-01-26 13:00:00,67.8,67.86,67.8,67.84,38441.0,54.7016,54.75,54.7016,54.7339,38441.0
2018-01-26 13:30:00,67.84,67.9,67.82,67.9,22007.0,54.7339,54.7823,54.7178,54.7823,22007.0
2018-01-26 14:00:00,67.9,67.91,67.78,67.79,106639.0,54.7823,54.7904,54.6855,54.6936,106639.0
2018-01-26 14:30:00,67.79,67.82,67.77,67.81,32159.0,54.6936,54.7178,54.6774,54.7097,32159.0
2018-01-26 15:00:00,67.81,67.84,67.8,67.81,44601.0,54.7097,54.7339,54.7016,54.7097,44601.0
2018-01-26 15:30:00,67.81,67.93,67.81,67.93,95857.0,54.7097,54.8065,54.7097,54.8065,95857.0
2018-01-29 09:30:00,67.34,67.37,67.27,67.36,40672.0,54.3305,54.3547,54.274,54.3466,40672.0
2018-01-29 10:00:00,67.34,67.39,67.27,67.39,75563.0,54.3305,54.3708,54.274,54.3708,75563.0
2018-01-29 10:30:00,67.38,67.38,67.22,67.23,54893.0,54.3628,54.3628,54.2337,54.2418,54893.0
2018-01-29 11:00:00,67.23,67.23,67.13,67.17,17265.0,54.2418,54.2418,54.1611,54.1933,17265.0
2018-01-29 11:30:00,67.17,67.24,67.15,67.2,18721.0,54.1933,54.2498,54.1772,54.2176,18721.0
2018-01-29 12:00:00,67.19,67.24,67.16,67.24,7470.0,54.2095,54.2498,54.1853,54.2498,7470.0
2018-01-29 12:30:00,67.24,67.3,67.2,67.29,9217.0,54.2498,54.2982,54.2176,54.2902,9217.0
2018-01-29 13:00:00,67.3,67.32,67.27,67.29,6168.0,54.2982,54.3144,54.274,54.2902,6168.0
2018-01-29 13:30:00,67.28,67.3,67.27,67.29,10936.0,54.2821,54.2982,54.274,54.2902,10936.0
2018-01-29 14:00:00,67.28,67.35,67.28,67.3,22045.0,54.2821,54.3386,54.2821,54.2982,22045.0
2018-01-29 14:30:00,67.32,67.33,67.28,67.32,28541.0,54.3144,54.3224,54.2821,54.3144,28541.0
2018-01-29 15:00:00,67.32,67.33,67.25,67.25,54266.0,54.3144,54.3224,54.2579,54.2579,54266.0
2018-01-29 15:30:00,67.25,67.27,67.17,67.2,54744.0,54.2579,54.274,54.1933,54.2176,54744.0
2018-01-30 09:30:00,66.84,66.87,66.67,66.69,54012.0,53.9271,53.9513,53.7899,53.8061,54012.0
2018-01-30 10:00:00,66.67,66.67,66.54,66.64,80219.0,53.7899,53.7899,53.6851,53.7657,80219.0
2018-01-30 10:30:00,66.65,66.68,66.56,66.66,26090.0,53.7738,53.798,53.7012,53.7819,26090.0
2018-01-30 11:00:00,66.69,66.73,66.55,66.59,29941.0,53.8061,53.8384,53.6931,53.7254,29941.0
2018-01-30 11:30:00,66.57,66.62,66.52,66.56,338968.0,53.7093,53.7496,53.6689,53.7012,338968.0
2018-01-30 12:00:00,66.56,66.64,66.54,66.6,45850.0,53.7012,53.7657,53.6851,53.7335,45850.0
2018-01-30 12:30:00,66.6,66.6,66.54,66.56,246417.0,53.7335,53.7335,53.6851,53.7012,246417.0
2018-01-30 13:00:00,66.56,66.57,66.48,66.51,65383.0,53.7012,53.7093,53.6367,53.6609,65383.0
2018-01-30 13:30:00,66.5,66.62,66.49,66.61,59594.0,53.6528,53.7496,53.6447,53.7415,59594.0
2018-01-30 14:00:00,66.62,66.65,66.6,66.63,149805.0,53.7496,53.7738,53.7335,53.7577,149805.0
2018-01-30 14:30:00,66.63,66.64,66.57,66.61,52246.0,53.7577,53.7657,53.7093,53.7415,52246.0
2018-01-30 15:00:00,66.59,66.67,66.59,66.64,68972.0,53.7254,53.7899,53.7254,53.7657,68972.0
2018-01-30 15:30:00,66.65,66.69,66.58,66.59,73895.0,53.7738,53.8061,53.7173,53.7254,73895.0
2018-01-31 09:30:00,66.96,66.98,66.9,66.92,25589.0,54.0239,54.0401,53.9755,53.9916,25589.0
2018-01-31 10:00:00,66.9,66.94,66.85,66.92,39374.0,53.9755,54.0078,53.9352,53.9916,39374.0
2018-01-31 10:30:00,66.88,66.91,66.71,66.73,30431.0,53.9594,53.9836,53.8222,53.8384,30431.0
2018-01-31 11:00:00,66.75,66.77,66.66,66.67,48516.0,53.8545,53.8706,53.7819,53.7899,48516.0
2018-01-31 11:30:00,66.67,66.74,66.63,66.68,40098.0,53.7899,53.8464,53.7577,53.798,40098.0
2018-01-31 12:00:00,66.68,66.76,66.65,66.73,15872.0,53.798,53.8626,53.7738,53.8384,15872.0
2018-01-31 12:30:00,66.74,66.75,66.62,66.64,24181.0,53.8464,53.8545,53.7496,53.7657,24181.0
2018-01-31 13:00:00,66.65,66.72,66.65,66.72,13113.0,53.7738,53.8303,53.7738,53.8303,13113.0
2018-01-31 13:30:00,66.73,66.78,66.71,66.76,27599.0,53.8384,53.8787,53.8222,53.8626,27599.0
2018-01-31 14:00:00,66.77,66.89,66.53,66.56,31450.0,53.8706,53.9674,53.677,53.7012,31450.0
2018-01-31 14:30:00,66.58,66.61,66.45,66.59,28388.0,53.7173,53.7415,53.6124,53.7254,28388.0
2018-01-31 15:00:00,66.56,66.62,66.53,66.62,36605.0,53.7012,53.7496,53.677,53.7496,36605.0
2018-01-31 15:30:00,66.63,66.72,66.6,66.61,82183.0,53.7577,53.8303,53.7335,53.7415,82183.0
2018-02-01 09:30:00,66.41,66.58,66.4,66.58,35810.0,53.5802,53.7173,53.5721,53.7173,35810.0
2018-02-01 10:00:00,66.57,66.6,66.53,66.53,10831.0,53.7093,53.7335,53.677,53.677,10831.0
2018-02-01 10:30:00,66.54,66.6,66.53,66.56,15678.0,53.6851,53.7335,53.677,53.7012,15678.0
2018-02-01 11:00:00,66.57,66.6,66.46,66.46,159077.0,53.7093,53.7335,53.6205,53.6205,159077.0
2018-02-01 11:30:00,66.48,66.77,66.48,66.76,24591.0,53.6367,53.8706,53.6367,53.8626,24591.0
2018-02-01 12:00:00,66.76,66.79,66.71,66.73,56302.0,53.8626,53.8868,53.8222,53.8384,56302.0
2018-02-01 12:30:00,66.76,66.77,66.7,66.71,17843.0,53.8626,53.8706,53.8141,53.8222,17843.0
2018-02-01 13:00:00,66.71,66.8,66.71,66.79,16430.0,53.8222,53.8948,53.8222,53.8868,16430.0
2018-02-01 13:30:00,66.79,66.79,66.65,66.65,9900.0,53.8868,53.8868,53.7738,53.7738,9900.0
2018-02-01 14:00:00,66.65,66.69,66.5,66.63,40181.0,53.7738,53.8061,53.6528,53.7577,40181.0
2018-02-01 14:30:00,66.6,66.7,66.58,66.69,16148.0,53.7335,53.8141,53.7173,53.8061,16148.0
2018-02-01 15:00:00,66.69,66.74,66.56,66.56,127929.0,53.8061,53.8464,53.7012,53.7012,127929.0
2018-02-01 15:30:00,66.56,66.63,66.5,66.63,27881.0,53.7012,53.7577,53.6528,53.7577,27881.0
2018-02-02 09:30:00,65.95,65.95,65.61,65.63,74387.0,53.209,53.209,52.9347,52.9509,74387.0
2018-02-02 10:00:00,65.59,65.59,65.4,65.57,56300.0,52.9186,52.9186,52.7653,52.9025,56300.0
2018-02-02 10:30:00,65.54,65.66,65.49,65.6,233395.0,52.8783,52.9751,52.8379,52.9267,233395.0
2018-02-02 11:00:00,65.6,65.67,65.52,65.53,23945.0,52.9267,52.9831,52.8621,52.8702,23945.0
2018-02-02 11:30:00,65.52,65.57,65.45,65.45,26802.0,52.8621,52.9025,52.8056,52.8056,26802.0
2018-02-02 12:00:00,65.42,65.72,65.41,65.72,12088.0,52.7814,53.0235,52.7734,53.0235,12088.0
2018-02-02 12:30:00,65.66,65.7,65.62,65.62,15961.0,52.9751,53.0073,52.9428,52.9428,15961.0
2018-02-02 13:00:00,65.56,65.68,65.56,65.59,11839.0,52.8944,52.9912,52.8944,52.9186,11839.0
2018-02-02 13:30:00,65.62,65.65,65.5,65.54,21967.0,52.9428,52.967,52.846,52.8783,21967.0
2018-02-02 14:00:00,65.53,65.54,65.25,65.27,22635.0,52.8702,52.8783,52.6443,52.6604,22635.0
2018-02-02 14:30:00,65.27,65.42,65.23,65.24,24207.0,52.6604,52.7814,52.6281,52.6362,24207.0
2018-02-02 15:00:00,65.23,65.34,65.15,65.29,42580.0,52.6281,52.7169,52.5636,52.6765,42580.0
2018-02-02 15:30:00,65.27,65.31,65.07,65.12,53937.0,52.6604,52.6927,52.4991,52.5394,53937.0
2018-02-05 09:30:00,64.44,64.52,64.32,64.37,139438.0,51.9908,52.0553,51.8939,51.9343,139438.0
2018-02-05 10:00:00,64.37,64.8,64.31,64.77,135263.0,51.9343,52.2812,51.8859,52.257,135263.0
2018-02-05 10:30:00,64.77,64.77,64.62,64.65,52749.0,52.257,52.257,52.136,52.1602,52749.0
2018-02-05 11:00:00,64.67,64.68,64.51,64.53,17793.0,52.1763,52.1844,52.0472,52.0634,17793.0
2018-02-05 11:30:00,64.5,64.5,64.33,64.46,21441.0,52.0392,52.0392,51.902,52.0069,21441.0
2018-02-05 12:00:00,64.44,64.46,64.16,64.28,40094.0,51.9908,52.0069,51.7649,51.8617,40094.0
2018-02-05 12:30:00,64.31,64.4,64.26,64.3,676171.0,51.8859,51.9585,51.8455,51.8778,676171.0
2018-02-05 13:00:00,64.27,64.27,63.97,64.0,29049.0,51.8536,51.8536,51.6116,51.6358,29049.0
2018-02-05 13:30:00,64.02,64.19,63.96,64.17,39548.0,51.6519,51.7891,51.6035,51.7729,39548.0
2018-02-05 14:00:00,64.19,64.19,63.9,63.95,80815.0,51.7891,51.7891,51.5551,51.5954,80815.0
2018-02-05 14:30:00,63.93,63.93,63.46,63.48,79169.0,51.5793,51.5793,51.2001,51.2162,79169.0
2018-02-05 15:00:00,63.49,63.5,62.55,63.42,112469.0,51.2243,51.2324,50.4659,51.1678,112469.0
2018-02-05 15:30:00,63.39,63.4,62.57,62.58,83024.0,51.1436,51.1517,50.482,50.4901,83024.0
2018-02-06 09:30:00,62.3,63.46,62.21,63.2,117713.0,50.2642,51.2001,50.1916,50.9903,117713.0
2018-02-06 10:00:00,63.26,63.47,62.78,62.93,138519.0,51.0387,51.2082,50.6515,50.7725,138519.0
2018-02-06 10:30:00,62.9,63.16,62.65,63.07,39180.0,50.7483,50.958,50.5466,50.8854,39180.0
2018-02-06 11:00:00,62.98,63.08,62.79,62.84,43461.0,50.8128,50.8935,50.6595,50.6999,43461.0
2018-02-06 11:30:00,62.79,63.15,62.72,63.06,40953.0,50.6595,50.95,50.6031,50.8774,40953.0
2018-02-06 12:00:00,63.09,63.45,63.08,63.44,36499.0,50.9016,51.192,50.8935,51.184,36499.0
2018-02-06 12:30:00,63.46,63.54,63.26,63.35,45873.0,51.2001,51.2646,51.0387,51.1113,45873.0
2018-02-06 13:00:00,63.26,63.45,63.16,63.37,15584.0,51.0387,51.192,50.958,51.1275,15584.0
2018-02-06 13:30:00,63.33,63.34,63.18,63.18,39991.0,51.0952,51.1033,50.9742,50.9742,39991.0
2018-02-06 14:00:00,63.19,63.28,63.13,63.2,31054.0,50.9823,51.0549,50.9338,50.9903,31054.0
2018-02-06 14:30:00,63.19,63.84,63.15,63.83,61617.0,50.9823,51.5067,50.95,51.4986,61617.0
2018-02-06 15:00:00,63.8,64.03,63.68,63.94,43214.0,51.4744,51.66,51.3776,51.5874,43214.0
2018-02-06 15:30:00,63.9,64.14,63.78,64.0,111912.0,51.5551,51.7487,51.4583,51.6358,111912.0
2018-02-07 09:30:00,63.26,63.52,63.21,63.52,94299.0,51.0387,51.2485,50.9984,51.2485,94299.0
2018-02-07 10:00:00,63.52,63.68,63.45,63.52,45516.0,51.2485,51.3776,51.192,51.2485,45516.0
2018-02-07 10:30:00,63.52,63.61,63.44,63.61,27526.0,51.2485,51.3211,51.184,51.3211,27526.0
2018-02-07 11:00:00,63.59,63.75,63.59,63.6,28036.0,51.305,51.4341,51.305,51.313,28036.0
2018-02-07 11:30:00,63.56,63.6,63.5,63.55,17322.0,51.2808,51.313,51.2324,51.2727,17322.0
2018-02-07 12:00:00,63.54,63.59,63.47,63.52,89494.0,51.2646,51.305,51.2082,51.2485,89494.0
2018-02-07 12:30:00,63.53,63.54,63.27,63.29,68105.0,51.2566,51.2646,51.0468,51.0629,68105.0
2018-02-07 13:00:00,63.29,63.29,62.93,63.0,39843.0,51.0629,51.0629,50.7725,50.829,39843.0
2018-02-07 13:30:00,63.01,63.25,63.01,63.16,25001.0,50.837,51.0307,50.837,50.958,25001.0
2018-02-07 14:00:00,63.13,63.21,62.98,63.2,29637.0,50.9338,50.9984,50.8128,50.9903,29637.0
2018-02-07 14:30:00,63.23,63.25,62.95,63.06,77279.0,51.0145,51.0307,50.7886,50.8774,77279.0
2018-02-07 15:00:00,63.1,63.26,63.06,63.24,16174.0,50.9096,51.0387,50.8774,51.0226,16174.0
2018-02-07 15:30:00,63.25,63.27,62.88,62.89,97017.0,51.0307,51.0468,50.7321,50.7402,97017.0
2018-02-08 09:30:00,63.07,63.07,62.72,62.83,44518.0,50.8854,50.8854,50.6031,50.6918,44518.0
2018-02-08 10:00:00,62.78,62.83,62.59,62.59,72178.0,50.6515,50.6918,50.4982,50.4982,72178.0
2018-02-08 10:30:00,62.59,62.59,62.23,62.38,16152.0,50.4982,50.4982,50.2077,50.3287,16152.0
2018-02-08 11:00:00,62.32,62.46,61.95,61.95,28604.0,50.2803,50.3933,49.9818,49.9818,28604.0
2018-02-08 11:30:00,61.96,62.3,61.96,62.13,22187.0,49.9899,50.2642,49.9899,50.127,22187.0
2018-02-08 12:00:00,62.1,62.14,61.78,61.78,27427.0,50.1028,50.1351,49.8446,49.8446,27427.0
2018-02-08 12:30:00,61.87,61.98,61.5,61.65,45065.0,49.9173,50.006,49.6187,49.7398,45065.0
2018-02-08 13:00:00,61.6,61.89,61.55,61.74,23252.0,49.6994,49.9334,49.6591,49.8124,23252.0
2018-02-08 13:30:00,61.72,62.12,61.7,62.1,23712.0,49.7962,50.119,49.7801,50.1028,23712.0
2018-02-08 14:00:00,62.08,62.13,61.92,61.95,45088.0,50.0867,50.127,49.9576,49.9818,45088.0
2018-02-08 14:30:00,61.9,61.9,61.67,61.72,51829.0,49.9415,49.9415,49.7559,49.7962,51829.0
2018-02-08 15:00:00,61.69,61.83,61.58,61.72,51686.0,49.772,49.885,49.6833,49.7962,51686.0
2018-02-08 15:30:00,61.71,61.72,61.16,61.18,79320.0,49.7882,49.7962,49.3444,49.3606,79320.0
2018-02-09 09:30:00,61.74,61.85,61.5,61.79,114482.0,49.8124,49.9011,49.6187,49.8527,114482.0
2018-02-09 10:00:00,61.82,61.84,61.56,61.66,135758.0,49.8769,49.8931,49.6672,49.7478,135758.0
2018-02-09 10:30:00,61.56,61.59,61.0,61.29,72286.0,49.6672,49.6914,49.2153,49.4493,72286.0
2018-02-09 11:00:00,61.29,61.38,61.0,61.12,42384.0,49.4493,49.5219,49.2153,49.3122,42384.0
2018-02-09 11:30:00,61.1,61.31,60.89,60.92,25317.0,49.296,49.4654,49.1266,49.1508,25317.0
2018-02-09 12:00:00,60.92,60.99,60.54,60.55,42135.0,49.1508,49.2073,48.8442,48.8523,42135.0
2018-02-09 12:30:00,60.53,60.67,60.34,60.66,61129.0,48.8361,48.9491,48.6828,48.941,61129.0
2018-02-09 13:00:00,60.64,60.64,60.24,60.26,34968.0,48.9249,48.9249,48.6022,48.6183,34968.0
2018-02-09 13:30:00,60.24,60.77,60.12,60.68,52551.0,48.6022,49.0298,48.5053,48.9572,52551.0
2018-02-09 14:00:00,60.65,61.47,60.65,61.19,29841.0,48.933,49.5945,48.933,49.3686,29841.0
2018-02-09 14:30:00,61.15,61.3,61.0,61.13,23983.0,49.3364,49.4574,49.2153,49.3202,23983.0
2018-02-09 15:00:00,61.14,61.42,60.95,61.33,35959.0,49.3283,49.5542,49.175,49.4816,35959.0
2018-02-09 15:30:00,61.34,61.96,61.33,61.66,55357.0,49.4897,49.9899,49.4816,49.7478,55357.0
2018-02-12 09:30:00,62.18,62.43,62.14,62.15,134957.0,50.1674,50.3691,50.1351,50.1432,134957.0
2018-02-12 10:00:00,62.16,62.3,61.92,61.97,21374.0,50.1512,50.2642,49.9576,49.9979,21374.0
2018-02-12 10:30:00,62.05,62.26,61.99,62.25,114533.0,50.0625,50.2319,50.0141,50.2238,114533.0
2018-02-12 11:00:00,62.24,62.33,62.15,62.3,36249.0,50.2158,50.2884,50.1432,50.2642,36249.0
2018-02-12 11:30:00,62.28,62.39,62.18,62.39,12598.0,50.2481,50.3368,50.1674,50.3368,12598.0
2018-02-12 12:00:00,62.39,62.55,62.33,62.51,29313.0,50.3368,50.4659,50.2884,50.4336,29313.0
2018-02-12 12:30:00,62.49,62.53,62.41,62.46,46839.0,50.4175,50.4498,50.3529,50.3933,46839.0
2018-02-12 13:00:00,62.48,62.54,62.43,62.53,31501.0,50.4094,50.4578,50.3691,50.4498,31501.0
2018-02-12 13:30:00,62.55,62.72,62.5,62.66,15680.0,50.4659,50.6031,50.4256,50.5546,15680.0
2018-02-12 14:00:00,62.68,62.69,62.57,62.68,17092.0,50.5708,50.5788,50.482,50.5708,17092.0
2018-02-12 14:30:00,62.66,62.74,62.56,62.62,29277.0,50.5546,50.6192,50.474,50.5224,29277.0
2018-02-12 15:00:00,62.59,62.77,62.57,62.71,45617.0,50.4982,50.6434,50.482,50.595,45617.0
2018-02-12 15:30:00,62.72,62.72,62.39,62.6,44300.0,50.6031,50.6031,50.3368,50.5062,44300.0
2018-02-13 09:30:00,62.28,62.41,62.14,62.33,38257.0,50.2481,50.3529,50.1351,50.2884,38257.0
2018-02-13 10:00:00,62.37,62.52,62.31,62.47,79595.0,50.3207,50.4417,50.2723,50.4013,79595.0
2018-02-13 10:30:00,62.44,62.56,62.39,62.51,35139.0,50.3771,50.474,50.3368,50.4336,35139.0
2018-02-13 11:00:00,62.5,62.5,62.35,62.35,56592.0,50.4256,50.4256,50.3045,50.3045,56592.0
2018-02-13 11:30:00,62.38,62.45,62.29,62.45,9666.0,50.3287,50.3852,50.2561,50.3852,9666.0
2018-02-13 12:00:00,62.4,62.46,62.35,62.36,10676.0,50.3449,50.3933,50.3045,50.3126,10676.0
2018-02-13 12:30:00,62.35,62.39,62.3,62.3,64498.0,50.3045,50.3368,50.2642,50.2642,64498.0
2018-02-13 13:00:00,62.31,62.53,62.31,62.45,12619.0,50.2723,50.4498,50.2723,50.3852,12619.0
2018-02-13 13:30:00,62.48,62.55,62.44,62.47,18501.0,50.4094,50.4659,50.3771,50.4013,18501.0
2018-02-13 14:00:00,62.48,62.6,62.47,62.53,74612.0,50.4094,50.5062,50.4013,50.4498,74612.0
2018-02-13 14:30:00,62.52,62.55,62.44,62.55,59175.0,50.4417,50.4659,50.3771,50.4659,59175.0
2018-02-13 15:00:00,62.57,62.62,62.51,62.59,23146.0,50.482,50.5224,50.4336,50.4982,23146.0
2018-02-13 15:30:00,62.6,62.66,62.52,62.55,63188.0,50.5062,50.5546,50.4417,50.4659,63188.0
2018-02-14 09:30:00,62.2,62.59,62.2,62.48,80777.0,50.1835,50.4982,50.1835,50.4094,80777.0
2018-02-14 10:00:00,62.52,63.0,62.44,62.9,55337.0,50.4417,50.829,50.3771,50.7483,55337.0
2018-02-14 10:30:00,63.01,63.12,62.88,63.07,26625.0,50.837,50.9258,50.7321,50.8854,26625.0
2018-02-14 11:00:00,63.09,63.16,62.99,63.13,13612.0,50.9016,50.958,50.8209,50.9338,13612.0
2018-02-14 11:30:00,63.2,63.22,62.99,63.0,65097.0,50.9903,51.0065,50.8209,50.829,65097.0
2018-02-14 12:00:00,63.06,63.17,62.99,63.16,15290.0,50.8774,50.9661,50.8209,50.958,15290.0
2018-02-14 12:30:00,63.16,63.35,63.13,63.34,15421.0,50.958,51.1113,50.9338,51.1033,15421.0
2018-02-14 13:00:00,63.37,63.61,63.36,63.52,75888.0,51.1275,51.3211,51.1194,51.2485,75888.0
2018-02-14 13:30:00,63.51,63.6,63.5,63.54,22903.0,51.2404,51.313,51.2324,51.2646,22903.0
2018-02-14 14:00:00,63.56,63.67,63.54,63.55,18175.0,51.2808,51.3695,51.2646,51.2727,18175.0
2018-02-14 14:30:00,63.54,63.7,63.51,63.69,166062.0,51.2646,51.3937,51.2404,51.3857,166062.0
2018-02-14 15:00:00,63.73,63.83,63.71,63.75,55659.0,51.4179,51.4986,51.4018,51.4341,55659.0
2018-02-14 15:30:00,63.73,63.82,63.68,63.78,127577.0,51.4179,51.4905,51.3776,51.4583,127577.0
2018-02-15 09:30:00,64.29,64.39,64.12,64.38,64507.0,51.8697,51.9504,51.7326,51.9424,64507.0
2018-02-15 10:00:00,64.39,64.4,64.04,64.18,73455.0,51.9504,51.9585,51.668,51.781,73455.0
2018-02-15 10:30:00,64.2,64.2,63.86,63.86,43627.0,51.7971,51.7971,51.5228,51.5228,43627.0
2018-02-15 11:00:00,63.82,64.08,63.76,64.08,38898.0,51.4905,51.7003,51.4421,51.7003,38898.0
2018-02-15 11:30:00,64.1,64.18,64.02,64.14,107160.0,51.7164,51.781,51.6519,51.7487,107160.0
2018-02-15 12:00:00,64.13,64.17,64.0,64.0,15301.0,51.7407,51.7729,51.6358,51.6358,15301.0
2018-02-15 12:30:00,64.03,64.13,64.03,64.13,15948.0,51.66,51.7407,51.66,51.7407,15948.0
2018-02-15 13:00:00,64.15,64.29,64.15,64.22,8628.0,51.7568,51.8697,51.7568,51.8133,8628.0
2018-02-15 13:30:00,64.19,64.27,64.11,64.25,15735.0,51.7891,51.8536,51.7245,51.8375,15735.0
2018-02-15 14:00:00,64.23,64.37,64.23,64.36,20378.0,51.8213,51.9343,51.8213,51.9262,20378.0
2018-02-15 14:30:00,64.36,64.39,64.27,64.31,14126.0,51.9262,51.9504,51.8536,51.8859,14126.0
2018-02-15 15:00:00,64.31,64.42,64.31,64.34,34634.0,51.8859,51.9746,51.8859,51.9101,34634.0
2018-02-15 15:30:00,64.33,64.35,64.27,64.35,76005.0,51.902,51.9181,51.8536,51.9181,76005.0
2018-02-16 09:30:00,64.29,64.48,64.29,64.43,33608.0,51.8697,52.023,51.8697,51.9827,33608.0
2018-02-16 10:00:00,64.43,64.59,64.3,64.59,92089.0,51.9827,52.1118,51.8778,52.1118,92089.0
2018-02-16 10:30:00,64.59,64.67,64.58,64.6,14445.0,52.1118,52.1763,52.1037,52.1199,14445.0
2018-02-16 11:00:00,64.6,64.82,64.6,64.74,271279.0,52.1199,52.2973,52.1199,52.2328,271279.0
2018-02-16 11:30:00,64.74,64.8,64.68,64.75,27283.0,52.2328,52.2812,52.1844,52.2409,27283.0
2018-02-16 12:00:00,64.77,64.78,64.72,64.72,14360.0,52.257,52.2651,52.2167,52.2167,14360.0
2018-02-16 12:30:00,64.77,64.85,64.68,64.72,7024.0,52.257,52.3216,52.1844,52.2167,7024.0
2018-02-16 13:00:00,64.72,64.75,64.51,64.54,11116.0,52.2167,52.2409,52.0472,52.0714,11116.0
2018-02-16 13:30:00,64.51,64.7,64.48,64.49,10080.0,52.0472,52.2005,52.023,52.0311,10080.0
2018-02-16 14:00:00,64.5,64.54,64.3,64.42,17149.0,52.0392,52.0714,51.8778,51.9746,17149.0
2018-02-16 14:30:00,64.47,64.59,64.44,64.59,32669.0,52.015,52.1118,51.9908,52.1118,32669.0
2018-02-16 15:00:00,64.57,64.62,64.52,64.61,26140.0,52.0956,52.136,52.0553,52.1279,26140.0
2018-02-16 15:30:00,64.61,64.64,64.5,64.51,42961.0,52.1279,52.1521,52.0392,52.0472,42961.0
2018-02-20 09:30:00,63.9,64.14,63.88,63.96,37514.0,51.5551,51.7487,51.5389,51.6035,37514.0
2018-02-20 10:00:00,63.96,64.1,63.92,64.0,103549.0,51.6035,51.7164,51.5712,51.6358,103549.0
2018-02-20 10:30:00,63.97,63.98,63.88,63.93,10873.0,51.6116,51.6196,51.5389,51.5793,10873.0
2018-02-20 11:00:00,63.94,64.1,63.92,64.1,32975.0,51.5874,51.7164,51.5712,51.7164,32975.0
2018-02-20 11:30:00,64.09,64.2,64.06,64.16,26840.0,51.7084,51.7971,51.6842,51.7649,26840.0
2018-02-20 12:00:00,64.16,64.23,64.14,64.18,13445.0,51.7649,51.8213,51.7487,51.781,13445.0
2018-02-20 12:30:00,64.16,64.19,64.1,64.12,11076.0,51.7649,51.7891,51.7164,51.7326,11076.0
2018-02-20 13:00:00,64.11,64.12,63.94,63.95,23044.0,51.7245,51.7326,51.5874,51.5954,23044.0
2018-02-20 13:30:00,63.96,64.08,63.96,64.05,36993.0,51.6035,51.7003,51.6035,51.6761,36993.0
2018-02-20 14:00:00,64.05,64.09,63.93,63.99,20984.0,51.6761,51.7084,51.5793,51.6277,20984.0
2018-02-20 14:30:00,63.94,64.06,63.91,63.92,38405.0,51.5874,51.6842,51.5632,51.5712,38405.0
2018-02-20 15:00:00,63.92,63.96,63.68,63.75,87400.0,51.5712,51.6035,51.3776,51.4341,87400.0
2018-02-20 15:30:00,63.75,63.87,63.72,63.83,49042.0,51.4341,51.5309,51.4099,51.4986,49042.0
2018-02-21 09:30:00,64.16,64.23,64.08,64.13,131328.0,51.7649,51.8213,51.7003,51.7407,131328.0
2018-02-21 10:00:00,64.15,64.24,64.1,64.16,15286.0,51.7568,51.8294,51.7164,51.7649,15286.0
2018-02-21 10:30:00,64.17,64.3,64.17,64.22,103916.0,51.7729,51.8778,51.7729,51.8133,103916.0
2018-02-21 11:00:00,64.24,64.27,64.16,64.22,134069.0,51.8294,51.8536,51.7649,51.8133,134069.0
2018-02-21 11:30:00,64.22,64.25,64.16,64.18,35836.0,51.8133,51.8375,51.7649,51.781,35836.0
2018-02-21 12:00:00,64.18,64.18,64.07,64.1,22383.0,51.781,51.781,51.6922,51.7164,22383.0
2018-02-21 12:30:00,64.12,64.27,64.12,64.26,5405.0,51.7326,51.8536,51.7326,51.8455,5405.0
2018-02-21 13:00:00,64.25,64.26,64.2,64.24,6035.0,51.8375,51.8455,51.7971,51.8294,6035.0
2018-02-21 13:30:00,64.28,64.3,64.2,64.26,10106.0,51.8617,51.8778,51.7971,51.8455,10106.0
2018-02-21 14:00:00,64.22,64.61,64.22,64.43,48067.0,51.8133,52.1279,51.8133,51.9827,48067.0
2018-02-21 14:30:00,64.43,64.43,64.13,64.16,19136.0,51.9827,51.9827,51.7407,51.7649,19136.0
2018-02-21 15:00:00,64.12,64.12,63.85,63.99,63617.0,51.7326,51.7326,51.5147,51.6277,63617.0
2018-02-21 15:30:00,64.0,64.05,63.65,63.65,74351.0,51.6358,51.6761,51.3534,51.3534,74351.0
2018-02-22 09:30:00,63.9,64.05,63.79,63.8,22492.0,51.5551,51.6761,51.4663,51.4744,22492.0
2018-02-22 10:00:00,63.83,63.99,63.83,63.95,122791.0,51.4986,51.6277,51.4986,51.5954,122791.0
2018-02-22 10:30:00,63.96,64.01,63.91,63.96,9229.0,51.6035,51.6438,51.5632,51.6035,9229.0
2018-02-22 11:00:00,63.97,64.23,63.97,64.23,12468.0,51.6116,51.8213,51.6116,51.8213,12468.0
2018-02-22 11:30:00,64.14,64.24,64.09,64.16,9310.0,51.7487,51.8294,51.7084,51.7649,9310.0
2018-02-22 12:00:00,64.21,64.23,64.14,64.18,8846.0,51.8052,51.8213,51.7487,51.781,8846.0
2018-02-22 12:30:00,64.18,64.18,64.05,64.13,7214.0,51.781,51.781,51.6761,51.7407,7214.0
2018-02-22 13:00:00,64.11,64.11,63.95,64.02,5174.0,51.7245,51.7245,51.5954,51.6519,5174.0
2018-02-22 13:30:00,63.96,64.01,63.82,63.96,10733.0,51.6035,51.6438,51.4905,51.6035,10733.0
2018-02-22 14:00:00,63.96,64.08,63.91,64.08,9335.0,51.6035,51.7003,51.5632,51.7003,9335.0
2018-02-22 14:30:00,64.09,64.1,63.84,63.84,12294.0,51.7084,51.7164,51.5067,51.5067,12294.0
2018-02-22 15:00:00,63.84,63.97,63.81,63.9,26844.0,51.5067,51.6116,51.4825,51.5551,26844.0
2018-02-22 15:30:00,63.9,63.96,63.74,63.86,24092.0,51.5551,51.6035,51.426,51.5228,24092.0
2018-02-23 09:30:00,64.24,64.29,64.14,64.22,23869.0,51.8294,51.8697,51.7487,51.8133,23869.0
2018-02-23 10:00:00,64.17,64.25,64.14,64.17,437427.0,51.7729,51.8375,51.7487,51.7729,437427.0
2018-02-23 10:30:00,64.17,64.3,64.15,64.27,21757.0,51.7729,51.8778,51.7568,51.8536,21757.0
2018-02-23 11:00:00,64.27,64.31,64.22,64.3,19229.0,51.8536,51.8859,51.8133,51.8778,19229.0
2018-02-23 11:30:00,64.27,64.44,64.26,64.43,36802.0,51.8536,51.9908,51.8455,51.9827,36802.0
2018-02-23 12:00:00,64.42,64.44,64.31,64.33,8442.0,51.9746,51.9908,51.8859,51.902,8442.0
2018-02-23 12:30:00,64.34,64.4,64.32,64.39,96690.0,51.9101,51.9585,51.8939,51.9504,96690.0
2018-02-23 13:00:00,64.4,64.4,64.3,64.36,56962.0,51.9585,51.9585,51.8778,51.9262,56962.0
2018-02-23 13:30:00,64.37,64.41,64.36,64.36,8542.0,51.9343,51.9666,51.9262,51.9262,8542.0
2018-02-23 14:00:00,64.4,64.4,64.32,64.38,17988.0,51.9585,51.9585,51.8939,51.9424,17988.0
2018-02-23 14:30:00,64.39,64.49,64.35,64.48,19946.0,51.9504,52.0311,51.9181,52.023,19946.0
2018-02-23 15:00:00,64.48,64.59,64.46,64.59,67076.0,52.023,52.1118,52.0069,52.1118,67076.0
2018-02-23 15:30:00,64.59,64.61,64.54,64.59,30191.0,52.1118,52.1279,52.0714,52.1118,30191.0
2018-02-26 09:30:00,64.79,64.84,64.71,64.75,59398.0,52.2731,52.3135,52.2086,52.2409,59398.0
2018-02-26 10:00:00,64.73,64.75,64.59,64.59,96359.0,52.2247,52.2409,52.1118,52.1118,96359.0
2018-02-26 10:30:00,64.6,64.69,64.56,64.61,13802.0,52.1199,52.1925,52.0876,52.1279,13802.0
2018-02-26 11:00:00,64.61,64.83,64.6,64.83,20032.0,52.1279,52.3054,52.1199,52.3054,20032.0
2018-02-26 11:30:00,64.81,64.84,64.77,64.79,14330.0,52.2893,52.3135,52.257,52.2731,14330.0
2018-02-26 12:00:00,64.76,64.9,64.76,64.9,17595.0,52.2489,52.3619,52.2489,52.3619,17595.0
2018-02-26 12:30:00,64.87,64.96,64.83,64.96,11787.0,52.3377,52.4103,52.3054,52.4103,11787.0
2018-02-26 13:00:00,64.96,64.98,64.92,64.92,16999.0,52.4103,52.4264,52.378,52.378,16999.0
2018-02-26 13:30:00,64.98,64.98,64.93,64.96,6433.0,52.4264,52.4264,52.3861,52.4103,6433.0
2018-02-26 14:00:00,64.98,65.03,64.96,64.98,14172.0,52.4264,52.4668,52.4103,52.4264,14172.0
2018-02-26 14:30:00,64.97,65.0,64.93,64.96,39202.0,52.4184,52.4426,52.3861,52.4103,39202.0
2018-02-26 15:00:00,64.98,65.1,64.96,65.1,16485.0,52.4264,52.5233,52.4103,52.5233,16485.0
2018-02-26 15:30:00,65.09,65.11,65.0,65.09,49134.0,52.5152,52.5313,52.4426,52.5152,49134.0
2018-02-27 09:30:00,64.63,64.71,64.5,64.51,30121.0,52.1441,52.2086,52.0392,52.0472,30121.0
2018-02-27 10:00:00,64.5,64.69,64.45,64.62,94837.0,52.0392,52.1925,51.9988,52.136,94837.0
2018-02-27 10:30:00,64.6,64.6,64.16,64.18,37601.0,52.1199,52.1199,51.7649,51.781,37601.0
2018-02-27 11:00:00,64.24,64.37,64.22,64.25,18003.0,51.8294,51.9343,51.8133,51.8375,18003.0
2018-02-27 11:30:00,64.23,64.3,64.1,64.1,16175.0,51.8213,51.8778,51.7164,51.7164,16175.0
2018-02-27 12:00:00,64.11,64.2,64.02,64.09,18969.0,51.7245,51.7971,51.6519,51.7084,18969.0
2018-02-27 12:30:00,64.14,64.36,64.13,64.36,19170.0,51.7487,51.9262,51.7407,51.9262,19170.0
2018-02-27 13:00:00,64.36,64.4,64.31,64.35,12542.0,51.9262,51.9585,51.8859,51.9181,12542.0
2018-02-27 13:30:00,64.33,64.34,64.19,64.23,8396.0,51.902,51.9101,51.7891,51.8213,8396.0
2018-02-27 14:00:00,64.21,64.21,64.07,64.19,10664.0,51.8052,51.8052,51.6922,51.7891,10664.0
2018-02-27 14:30:00,64.17,64.18,64.1,64.16,6988.0,51.7729,51.781,51.7164,51.7649,6988.0
2018-02-27 15:00:00,64.11,64.15,63.97,64.05,26225.0,51.7245,51.7568,51.6116,51.6761,26225.0
2018-02-27 15:30:00,64.05,64.1,63.92,63.92,51940.0,51.6761,51.7164,51.5712,51.5712,51940.0
2018-02-28 09:30:00,64.02,64.08,63.94,64.01,62421.0,51.6519,51.7003,51.5874,51.6438,62421.0
2018-02-28 10:00:00,64.02,64.05,63.92,63.98,158356.0,51.6519,51.6761,51.5712,51.6196,158356.0
2018-02-28 10:30:00,63.97,63.97,63.72,63.74,24429.0,51.6116,51.6116,51.4099,51.426,24429.0
2018-02-28 11:00:00,63.72,63.77,63.59,63.7,13588.0,51.4099,51.4502,51.305,51.3937,13588.0
2018-02-28 11:30:00,63.69,63.71,63.59,63.67,12673.0,51.3857,51.4018,51.305,51.3695,12673.0
2018-02-28 12:00:00,63.7,63.77,63.63,63.67,18429.0,51.3937,51.4502,51.3372,51.3695,18429.0
2018-02-28 12:30:00,63.65,63.81,63.63,63.77,9577.0,51.3534,51.4825,51.3372,51.4502,9577.0
2018-02-28 13:00:00,63.77,63.77,63.68,63.71,3067.0,51.4502,51.4502,51.3776,51.4018,3067.0
2018-02-28 13:30:00,63.74,63.83,63.69,63.83,36543.0,51.426,51.4986,51.3857,51.4986,36543.0
2018-02-28 14:00:00,63.84,63.86,63.79,63.79,17061.0,51.5067,51.5228,51.4663,51.4663,17061.0
2018-02-28 14:30:00,63.77,63.78,63.53,63.54,9169.0,51.4502,51.4583,51.2566,51.2646,9169.0
2018-02-28 15:00:00,63.56,63.59,63.39,63.45,16332.0,51.2808,51.305,51.1436,51.192,16332.0
2018-02-28 15:30:00,63.44,63.52,63.23,63.23,79329.0,51.184,51.2485,51.0145,51.0145,79329.0
2018-03-01 09:30:00,63.09,63.09,62.74,62.82,39629.0,50.9016,50.9016,50.6192,50.6837,39629.0
2018-03-01 10:00:00,62.79,63.11,62.73,63.11,52840.0,50.6595,50.9177,50.6111,50.9177,52840.0
2018-03-01 10:30:00,63.08,63.31,62.94,62.94,628672.0,50.8935,51.0791,50.7805,50.7805,628672.0
2018-03-01 11:00:00,62.96,63.03,62.85,62.87,33363.0,50.7967,50.8532,50.7079,50.7241,33363.0
2018-03-01 11:30:00,62.93,63.18,62.92,63.17,16290.0,50.7725,50.9742,50.7644,50.9661,16290.0
2018-03-01 12:00:00,63.11,63.13,62.85,62.86,20022.0,50.9177,50.9338,50.7079,50.716,20022.0
2018-03-01 12:30:00,62.84,62.92,62.75,62.79,6529.0,50.6999,50.7644,50.6273,50.6595,6529.0
2018-03-01 13:00:00,62.77,62.78,62.51,62.67,19623.0,50.6434,50.6515,50.4336,50.5627,19623.0
2018-03-01 13:30:00,62.66,62.71,62.3,62.31,17047.0,50.5546,50.595,50.2642,50.2723,17047.0
2018-03-01 14:00:00,62.3,62.39,62.12,62.38,19765.0,50.2642,50.3368,50.119,50.3287,19765.0
2018-03-01 14:30:00,62.44,62.44,62.28,62.4,11334.0,50.3771,50.3771,50.2481,50.3449,11334.0
2018-03-01 15:00:00,62.41,62.74,62.33,62.64,46479.0,50.3529,50.6192,50.2884,50.5385,46479.0
2018-03-01 15:30:00,62.65,62.69,62.39,62.55,39635.0,50.5466,50.5788,50.3368,50.4659,39635.0
2018-03-02 09:30:00,62.21,62.25,61.95,62.13,41640.0,50.1916,50.2238,49.9818,50.127,41640.0
2018-03-02 10:00:00,62.21,62.26,62.1,62.11,233525.0,50.1916,50.2319,50.1028,50.1109,233525.0
2018-03-02 10:30:00,62.06,62.3,62.06,62.11,27479.0,50.0706,50.2642,50.0706,50.1109,27479.0
2018-03-02 11:00:00,62.1,62.19,61.96,62.18,23338.0,50.1028,50.1754,49.9899,50.1674,23338.0
2018-03-02 11:30:00,62.18,62.41,62.13,62.37,16305.0,50.1674,50.3529,50.127,50.3207,16305.0
2018-03-02 12:00:00,62.45,62.5,62.39,62.48,13602.0,50.3852,50.4256,50.3368,50.4094,13602.0
2018-03-02 12:30:00,62.5,62.63,62.39,62.61,8061.0,50.4256,50.5304,50.3368,50.5143,8061.0
2018-03-02 13:00:00,62.6,62.61,62.4,62.43,62520.0,50.5062,50.5143,50.3449,50.3691,62520.0
2018-03-02 13:30:00,62.41,62.52,62.29,62.4,15989.0,50.3529,50.4417,50.2561,50.3449,15989.0
2018-03-02 14:00:00,62.43,62.59,62.42,62.46,26538.0,50.3691,50.4982,50.361,50.3933,26538.0
2018-03-02 14:30:00,62.48,62.62,62.44,62.53,17265.0,50.4094,50.5224,50.3771,50.4498,17265.0
2018-03-02 15:00:00,62.52,62.58,62.39,62.56,38058.0,50.4417,50.4901,50.3368,50.474,38058.0
2018-03-02 15:30:00,62.57,62.81,62.56,62.79,49333.0,50.482,50.6757,50.474,50.6595,49333.0
2018-03-05 09:30:00,62.26,62.42,62.26,62.38,31408.0,50.2319,50.361,50.2319,50.3287,31408.0
2018-03-05 10:00:00,62.36,62.43,62.27,62.43,21303.0,50.3126,50.3691,50.24,50.3691,21303.0
2018-03-05 10:30:00,62.43,62.68,62.38,62.67,34647.0,50.3691,50.5708,50.3287,50.5627,34647.0
2018-03-05 11:00:00,62.66,62.94,62.65,62.91,75196.0,50.5546,50.7805,50.5466,50.7563,75196.0
2018-03-05 11:30:00,62.89,62.99,62.82,62.95,19987.0,50.7402,50.8209,50.6837,50.7886,19987.0
2018-03-05 12:00:00,62.96,63.0,62.84,62.86,20680.0,50.7967,50.829,50.6999,50.716,20680.0
2018-03-05 12:30:00,62.9,62.99,62.83,62.99,14967.0,50.7483,50.8209,50.6918,50.8209,14967.0
2018-03-05 13:00:00,63.0,63.04,62.94,62.97,43274.0,50.829,50.8612,50.7805,50.8048,43274.0
2018-03-05 13:30:00,62.97,62.99,62.89,62.96,8187.0,50.8048,50.8209,50.7402,50.7967,8187.0
2018-03-05 14:00:00,62.97,62.99,62.83,62.94,13608.0,50.8048,50.8209,50.6918,50.7805,13608.0
2018-03-05 14:30:00,62.94,63.06,62.94,63.05,22570.0,50.7805,50.8774,50.7805,50.8693,22570.0
2018-03-05 15:00:00,63.06,63.08,62.98,63.0,16279.0,50.8774,50.8935,50.8128,50.829,16279.0
2018-03-05 15:30:00,62.97,63.08,62.96,63.05,49938.0,50.8048,50.8935,50.7967,50.8693,49938.0
2018-03-06 09:30:00,63.65,63.65,63.48,63.58,25978.0,51.3534,51.3534,51.2162,51.2969,25978.0
2018-03-06 10:00:00,63.57,63.67,63.45,63.67,109053.0,51.2888,51.3695,51.192,51.3695,109053.0
2018-03-06 10:30:00,63.67,63.69,63.42,63.45,35756.0,51.3695,51.3857,51.1678,51.192,35756.0
2018-03-06 11:00:00,63.43,63.57,63.35,63.36,17877.0,51.1759,51.2888,51.1113,51.1194,17877.0
2018-03-06 11:30:00,63.37,63.52,63.32,63.52,17151.0,51.1275,51.2485,51.0871,51.2485,17151.0
2018-03-06 12:00:00,63.51,63.52,63.37,63.39,19788.0,51.2404,51.2485,51.1275,51.1436,19788.0
2018-03-06 12:30:00,63.4,63.59,63.39,63.59,13049.0,51.1517,51.305,51.1436,51.305,13049.0
2018-03-06 13:00:00,63.6,63.69,63.59,63.65,12275.0,51.313,51.3857,51.305,51.3534,12275.0
2018-03-06 13:30:00,63.66,63.68,63.49,63.5,17023.0,51.3615,51.3776,51.2243,51.2324,17023.0
2018-03-06 14:00:00,63.54,63.57,63.49,63.51,30198.0,51.2646,51.2888,51.2243,51.2404,30198.0
2018-03-06 14:30:00,63.53,63.64,63.53,63.57,26875.0,51.2566,51.3453,51.2566,51.2888,26875.0
2018-03-06 15:00:00,63.56,63.58,63.46,63.56,33403.0,51.2808,51.2969,51.2001,51.2808,33403.0
2018-03-06 15:30:00,63.55,63.59,63.49,63.54,105743.0,51.2727,51.305,51.2243,51.2646,105743.0
2018-03-07 09:30:00,63.18,63.37,63.16,63.17,44261.0,50.9742,51.1275,50.958,50.9661,44261.0
2018-03-07 10:00:00,63.15,63.27,63.14,63.2,20980.0,50.95,51.0468,50.9419,50.9903,20980.0
2018-03-07 10:30:00,63.23,63.41,63.2,63.36,88495.0,51.0145,51.1597,50.9903,51.1194,88495.0
2018-03-07 11:00:00,63.36,63.4,63.18,63.23,24496.0,51.1194,51.1517,50.9742,51.0145,24496.0
2018-03-07 11:30:00,63.23,63.3,63.17,63.17,85317.0,51.0145,51.071,50.9661,50.9661,85317.0
2018-03-07 12:00:00,63.11,63.11,62.96,63.03,19708.0,50.9177,50.9177,50.7967,50.8532,19708.0
2018-03-07 12:30:00,63.06,63.12,63.01,63.11,17577.0,50.8774,50.9258,50.837,50.9177,17577.0
2018-03-07 13:00:00,63.04,63.18,62.99,63.17,3945.0,50.8612,50.9742,50.8209,50.9661,3945.0
2018-03-07 13:30:00,63.19,63.2,63.13,63.18,9067.0,50.9823,50.9903,50.9338,50.9742,9067.0
2018-03-07 14:00:00,63.19,63.28,63.15,63.22,11296.0,50.9823,51.0549,50.95,51.0065,11296.0
2018-03-07 14:30:00,63.23,63.35,63.22,63.28,20651.0,51.0145,51.1113,51.0065,51.0549,20651.0
2018-03-07 15:00:00,63.31,63.41,63.3,63.39,19236.0,51.0791,51.1597,51.071,51.1436,19236.0
2018-03-07 15:30:00,63.41,63.51,63.39,63.44,49226.0,51.1597,51.2404,51.1436,51.184,49226.0
2018-03-08 09:30:00,63.65,63.72,63.62,63.62,30234.0,51.3534,51.4099,51.3292,51.3292,30234.0
2018-03-08 10:00:00,63.53,63.65,63.46,63.58,60075.0,51.2566,51.3534,51.2001,51.2969,60075.0
2018-03-08 10:30:00,63.54,63.55,63.45,63.48,15556.0,51.2646,51.2727,51.192,51.2162,15556.0
2018-03-08 11:00:00,63.48,63.65,63.48,63.62,5752.0,51.2162,51.3534,51.2162,51.3292,5752.0
2018-03-08 11:30:00,63.6,63.6,63.44,63.5,7061.0,51.313,51.313,51.184,51.2324,7061.0
2018-03-08 12:00:00,63.51,63.53,63.39,63.47,28435.0,51.2404,51.2566,51.1436,51.2082,28435.0
2018-03-08 12:30:00,63.45,63.49,63.44,63.49,11762.0,51.192,51.2243,51.184,51.2243,11762.0
2018-03-08 13:00:00,63.47,63.51,63.37,63.37,6277.0,51.2082,51.2404,51.1275,51.1275,6277.0
2018-03-08 13:30:00,63.37,63.46,63.35,63.46,11404.0,51.1275,51.2001,51.1113,51.2001,11404.0
2018-03-08 14:00:00,63.43,63.44,63.35,63.42,8918.0,51.1759,51.184,51.1113,51.1678,8918.0
2018-03-08 14:30:00,63.4,63.57,63.4,63.53,18194.0,51.1517,51.2888,51.1517,51.2566,18194.0
2018-03-08 15:00:00,63.56,63.65,63.55,63.63,25601.0,51.2808,51.3534,51.2727,51.3372,25601.0
2018-03-08 15:30:00,63.59,63.62,63.44,63.62,43157.0,51.305,51.3292,51.184,51.3292,43157.0
2018-03-09 09:30:00,63.83,63.86,63.72,63.82,35156.0,51.4986,51.5228,51.4099,51.4905,35156.0
2018-03-09 10:00:00,63.89,63.97,63.83,63.89,36243.0,51.547,51.6116,51.4986,51.547,36243.0
2018-03-09 10:30:00,63.89,64.03,63.88,63.97,14050.0,51.547,51.66,51.5389,51.6116,14050.0
2018-03-09 11:00:00,63.98,64.05,63.95,64.05,11006.0,51.6196,51.6761,51.5954,51.6761,11006.0
2018-03-09 11:30:00,64.07,64.09,64.03,64.08,14577.0,51.6922,51.7084,51.66,51.7003,14577.0
2018-03-09 12:00:00,64.1,64.14,64.09,64.1,24252.0,51.7164,51.7487,51.7084,51.7164,24252.0
2018-03-09 12:30:00,64.1,64.13,64.05,64.06,13525.0,51.7164,51.7407,51.6761,51.6842,13525.0
2018-03-09 13:00:00,64.04,64.11,64.04,64.09,11635.0,51.668,51.7245,51.668,51.7084,11635.0
2018-03-09 13:30:00,64.08,64.1,64.05,64.08,8221.0,51.7003,51.7164,51.6761,51.7003,8221.0
2018-03-09 14:00:00,64.09,64.16,64.09,64.12,23292.0,51.7084,51.7649,51.7084,51.7326,23292.0
2018-03-09 14:30:00,64.12,64.17,64.11,64.12,108475.0,51.7326,51.7729,51.7245,51.7326,108475.0
2018-03-09 15:00:00,64.14,64.17,64.09,64.09,26307.0,51.7487,51.7729,51.7084,51.7084,26307.0
2018-03-09 15:30:00,64.11,64.19,64.11,64.18,36221.0,51.7245,51.7891,51.7245,51.781,36221.0
2018-03-12 09:30:00,64.19,64.42,64.18,64.34,286690.0,51.7891,51.9746,51.781,51.9101,286690.0
2018-03-12 10:00:00,64.33,64.37,64.28,64.32,28762.0,51.902,51.9343,51.8617,51.8939,28762.0
2018-03-12 10:30:00,64.32,64.34,64.24,64.27,86273.0,51.8939,51.9101,51.8294,51.8536,86273.0
2018-03-12 11:00:00,64.25,64.29,64.1,64.12,76261.0,51.8375,51.8697,51.7164,51.7326,76261.0
2018-03-12 11:30:00,64.12,64.27,64.11,64.25,23292.0,51.7326,51.8536,51.7245,51.8375,23292.0
2018-03-12 12:00:00,64.22,64.33,64.2,64.26,18152.0,51.8133,51.902,51.7971,51.8455,18152.0
2018-03-12 12:30:00,64.23,64.26,64.2,64.21,15234.0,51.8213,51.8455,51.7971,51.8052,15234.0
2018-03-12 13:00:00,64.21,64.27,64.2,64.26,17433.0,51.8052,51.8536,51.7971,51.8455,17433.0
2018-03-12 13:30:00,64.25,64.29,64.22,64.22,21856.0,51.8375,51.8697,51.8133,51.8133,21856.0
2018-03-12 14:00:00,64.23,64.27,64.18,64.22,31437.0,51.8213,51.8536,51.781,51.8133,31437.0
2018-03-12 14:30:00,64.2,64.25,64.19,64.2,34798.0,51.7971,51.8375,51.7891,51.7971,34798.0
2018-03-12 15:00:00,64.21,64.28,64.2,64.25,45276.0,51.8052,51.8617,51.7971,51.8375,45276.0
2018-03-12 15:30:00,64.26,64.35,64.25,64.29,22188.0,51.8455,51.9181,51.8375,51.8697,22188.0
2018-03-13 09:30:00,64.54,64.58,64.5,64.5,40931.0,52.0714,52.1037,52.0392,52.0392,40931.0
2018-03-13 10:00:00,64.48,64.53,64.42,64.44,94979.0,52.023,52.0634,51.9746,51.9908,94979.0
2018-03-13 10:30:00,64.42,64.43,64.35,64.35,11824.0,51.9746,51.9827,51.9181,51.9181,11824.0
2018-03-13 11:00:00,64.35,64.36,64.21,64.23,12625.0,51.9181,51.9262,51.8052,51.8213,12625.0
2018-03-13 11:30:00,64.27,64.28,64.17,64.19,113403.0,51.8536,51.8617,51.7729,51.7891,113403.0
2018-03-13 12:00:00,64.16,64.16,64.01,64.04,6626.0,51.7649,51.7649,51.6438,51.668,6626.0
2018-03-13 12:30:00,64.04,64.15,64.04,64.14,10233.0,51.668,51.7568,51.668,51.7487,10233.0
2018-03-13 13:00:00,64.14,64.17,64.06,64.06,7090.0,51.7487,51.7729,51.6842,51.6842,7090.0
2018-03-13 13:30:00,64.05,64.09,63.89,63.89,11752.0,51.6761,51.7084,51.547,51.547,11752.0
2018-03-13 14:00:00,63.93,63.98,63.86,63.92,17103.0,51.5793,51.6196,51.5228,51.5712,17103.0
2018-03-13 14:30:00,63.92,63.98,63.85,63.93,9726.0,51.5712,51.6196,51.5147,51.5793,9726.0
2018-03-13 15:00:00,63.92,63.92,63.77,63.82,253684.0,51.5712,51.5712,51.4502,51.4905,253684.0
2018-03-13 15:30:00,63.83,63.87,63.74,63.86,23470.0,51.4986,51.5309,51.426,51.5228,23470.0
2018-03-14 09:30:00,64.35,64.38,64.18,64.21,26322.0,51.9181,51.9424,51.781,51.8052,26322.0
2018-03-14 10:00:00,64.23,64.26,63.98,64.09,144659.0,51.8213,51.8455,51.6196,51.7084,144659.0
2018-03-14 10:30:00,64.06,64.16,64.04,64.04,11397.0,51.6842,51.7649,51.668,51.668,11397.0
2018-03-14 11:00:00,64.03,64.03,63.84,63.95,7846.0,51.66,51.66,51.5067,51.5954,7846.0
2018-03-14 11:30:00,63.95,63.95,63.79,63.81,14846.0,51.5954,51.5954,51.4663,51.4825,14846.0
2018-03-14 12:00:00,63.85,63.96,63.81,63.92,8818.0,51.5147,51.6035,51.4825,51.5712,8818.0
2018-03-14 12:30:00,63.94,64.05,63.92,63.93,30339.0,51.5874,51.6761,51.5712,51.5793,30339.0
2018-03-14 13:00:00,63.96,63.96,63.88,63.93,6471.0,51.6035,51.6035,51.5389,51.5793,6471.0
2018-03-14 13:30:00,63.97,64.15,63.96,64.07,8267.0,51.6116,51.7568,51.6035,51.6922,8267.0
2018-03-14 14:00:00,64.1,64.11,64.01,64.07,12846.0,51.7164,51.7245,51.6438,51.6922,12846.0
2018-03-14 14:30:00,64.06,64.11,63.9,64.03,11512.0,51.6842,51.7245,51.5551,51.66,11512.0
2018-03-14 15:00:00,64.0,64.02,63.91,63.97,13044.0,51.6358,51.6519,51.5632,51.6116,13044.0
2018-03-14 15:30:00,63.97,64.05,63.94,64.02,33034.0,51.6116,51.6761,51.5874,51.6519,33034.0
2018-03-15 09:30:00,64.06,64.08,63.88,63.96,77286.0,51.6842,51.7003,51.5389,51.6035,77286.0
2018-03-15 10:00:00,63.95,64.05,63.92,63.96,44712.0,51.5954,51.6761,51.5712,51.6035,44712.0
2018-03-15 10:30:00,63.99,64.07,63.99,64.07,5080.0,51.6277,51.6922,51.6277,51.6922,5080.0
2018-03-15 11:00:00,64.09,64.23,64.09,64.17,22662.0,51.7084,51.8213,51.7084,51.7729,22662.0
2018-03-15 11:30:00,64.18,64.19,64.03,64.04,17529.0,51.781,51.7891,51.66,51.668,17529.0
2018-03-15 12:00:00,64.04,64.12,64.02,64.06,11799.0,51.668,51.7326,51.6519,51.6842,11799.0
2018-03-15 12:30:00,64.05,64.06,63.94,63.98,30106.0,51.6761,51.6842,51.5874,51.6196,30106.0
2018-03-15 13:00:00,63.96,64.01,63.9,63.95,5850.0,51.6035,51.6438,51.5551,51.5954,5850.0
2018-03-15 13:30:00,63.98,64.0,63.85,63.85,25730.0,51.6196,51.6358,51.5147,51.5147,25730.0
2018-03-15 14:00:00,63.84,63.89,63.81,63.84,19847.0,51.5067,51.547,51.4825,51.5067,19847.0
2018-03-15 14:30:00,63.87,63.88,63.77,63.87,20566.0,51.5309,51.5389,51.4502,51.5309,20566.0
2018-03-15 15:00:00,63.84,63.94,63.83,63.9,34141.0,51.5067,51.5874,51.4986,51.5551,34141.0
2018-03-15 15:30:00,63.91,64.0,63.9,63.91,38715.0,51.5632,51.6358,51.5551,51.5632,38715.0
2018-03-16 09:30:00,63.68,63.92,63.68,63.9,19663.0,51.3776,51.5712,51.3776,51.5551,19663.0
2018-03-16 10:00:00,63.91,63.95,63.84,63.92,85378.0,51.5632,51.5954,51.5067,51.5712,85378.0
2018-03-16 10:30:00,63.97,64.0,63.9,63.91,27813.0,51.6116,51.6358,51.5551,51.5632,27813.0
2018-03-16 11:00:00,63.91,63.94,63.8,63.92,6394.0,51.5632,51.5874,51.4744,51.5712,6394.0
2018-03-16 11:30:00,63.93,63.93,63.86,63.86,14116.0,51.5793,51.5793,51.5228,51.5228,14116.0
2018-03-16 12:00:00,63.86,63.93,63.85,63.91,43961.0,51.5228,51.5793,51.5147,51.5632,43961.0
2018-03-16 12:30:00,63.88,63.92,63.84,63.91,16882.0,51.5389,51.5712,51.5067,51.5632,16882.0
2018-03-16 13:00:00,63.9,63.94,63.77,63.78,12662.0,51.5551,51.5874,51.4502,51.4583,12662.0
2018-03-16 13:30:00,63.77,63.83,63.75,63.78,21548.0,51.4502,51.4986,51.4341,51.4583,21548.0
2018-03-16 14:00:00,63.8,63.84,63.76,63.83,6437.0,51.4744,51.5067,51.4421,51.4986,6437.0
2018-03-16 14:30:00,63.83,63.86,63.81,63.85,46214.0,51.4986,51.5228,51.4825,51.5147,46214.0
2018-03-16 15:00:00,63.84,63.85,63.79,63.84,16190.0,51.5067,51.5147,51.4663,51.5067,16190.0
2018-03-16 15:30:00,63.89,63.92,63.81,63.81,16066.0,51.547,51.5712,51.4825,51.4825,16066.0
2018-03-19 09:30:00,63.59,63.63,63.43,63.55,33070.0,51.305,51.3372,51.1759,51.2727,33070.0
2018-03-19 10:00:00,63.57,63.59,63.44,63.51,26967.0,51.2888,51.305,51.184,51.2404,26967.0
2018-03-19 10:30:00,63.54,63.55,63.35,63.43,135782.0,51.2646,51.2727,51.1113,51.1759,135782.0
2018-03-19 11:00:00,63.4,63.43,63.32,63.38,11497.0,51.1517,51.1759,51.0871,51.1355,11497.0
2018-03-19 11:30:00,63.39,63.39,63.18,63.22,15422.0,51.1436,51.1436,50.9742,51.0065,15422.0
2018-03-19 12:00:00,63.17,63.27,63.12,63.19,82293.0,50.9661,51.0468,50.9258,50.9823,82293.0
2018-03-19 12:30:00,63.22,63.23,63.06,63.14,13968.0,51.0065,51.0145,50.8774,50.9419,13968.0
2018-03-19 13:00:00,63.14,63.14,63.01,63.07,19556.0,50.9419,50.9419,50.837,50.8854,19556.0
2018-03-19 13:30:00,63.05,63.19,63.01,63.17,12252.0,50.8693,50.9823,50.837,50.9661,12252.0
2018-03-19 14:00:00,63.22,63.23,63.03,63.09,15356.0,51.0065,51.0145,50.8532,50.9016,15356.0
2018-03-19 14:30:00,63.09,63.17,62.98,63.14,10000.0,50.9016,50.9661,50.8128,50.9419,10000.0
2018-03-19 15:00:00,63.14,63.23,63.04,63.17,292580.0,50.9419,51.0145,50.8612,50.9661,292580.0
2018-03-19 15:30:00,63.15,63.3,63.11,63.29,62811.0,50.95,51.071,50.9177,51.0629,62811.0
2018-03-20 09:30:00,63.36,63.5,63.35,63.36,15617.0,51.1194,51.2324,51.1113,51.1194,15617.0
2018-03-20 10:00:00,63.36,63.38,63.26,63.37,164653.0,51.1194,51.1355,51.0387,51.1275,164653.0
2018-03-20 10:30:00,63.39,63.46,63.39,63.44,68701.0,51.1436,51.2001,51.1436,51.184,68701.0
2018-03-20 11:00:00,63.49,63.53,63.43,63.52,25647.0,51.2243,51.2566,51.1759,51.2485,25647.0
2018-03-20 11:30:00,63.55,63.55,63.36,63.37,29535.0,51.2727,51.2727,51.1194,51.1275,29535.0
2018-03-20 12:00:00,63.41,63.53,63.4,63.5,20365.0,51.1597,51.2566,51.1517,51.2324,20365.0
2018-03-20 12:30:00,63.45,63.47,63.36,63.36,19648.0,51.192,51.2082,51.1194,51.1194,19648.0
2018-03-20 13:00:00,63.36,63.44,63.36,63.43,16805.0,51.1194,51.184,51.1194,51.1759,16805.0
2018-03-20 13:30:00,63.39,63.42,63.37,63.39,14463.0,51.1436,51.1678,51.1275,51.1436,14463.0
2018-03-20 14:00:00,63.41,63.46,63.37,63.44,46734.0,51.1597,51.2001,51.1275,51.184,46734.0
2018-03-20 14:30:00,63.44,63.52,63.43,63.51,24237.0,51.184,51.2485,51.1759,51.2404,24237.0
2018-03-20 15:00:00,63.49,63.55,63.47,63.49,36486.0,51.2243,51.2727,51.2082,51.2243,36486.0
2018-03-20 15:30:00,63.49,63.53,63.4,63.44,35001.0,51.2243,51.2566,51.1517,51.184,35001.0
2018-03-21 09:30:00,63.41,63.42,63.35,63.36,22247.0,51.1597,51.1678,51.1113,51.1194,22247.0
2018-03-21 10:00:00,63.36,63.41,63.34,63.35,74502.0,51.1194,51.1597,51.1033,51.1113,74502.0
2018-03-21 10:30:00,63.36,63.46,63.36,63.42,88973.0,51.1194,51.2001,51.1194,51.1678,88973.0
2018-03-21 11:00:00,63.42,63.47,63.35,63.46,20975.0,51.1678,51.2082,51.1113,51.2001,20975.0
2018-03-21 11:30:00,63.52,63.62,63.51,63.55,12939.0,51.2485,51.3292,51.2404,51.2727,12939.0
2018-03-21 12:00:00,63.53,63.55,63.53,63.54,4085.0,51.2566,51.2727,51.2566,51.2646,4085.0
2018-03-21 12:30:00,63.53,63.58,63.53,63.58,5633.0,51.2566,51.2969,51.2566,51.2969,5633.0
2018-03-21 13:00:00,63.56,63.56,63.47,63.48,9687.0,51.2808,51.2808,51.2082,51.2162,9687.0
2018-03-21 13:30:00,63.5,63.56,63.47,63.53,51613.0,51.2324,51.2808,51.2082,51.2566,51613.0
2018-03-21 14:00:00,63.54,63.87,63.52,63.59,33953.0,51.2646,51.5309,51.2485,51.305,33953.0
2018-03-21 14:30:00,63.54,63.63,63.39,63.56,17291.0,51.2646,51.3372,51.1436,51.2808,17291.0
2018-03-21 15:00:00,63.61,63.83,63.6,63.67,22241.0,51.3211,51.4986,51.313,51.3695,22241.0
2018-03-21 15:30:00,63.65,63.8,63.62,63.68,57458.0,51.3534,51.4744,51.3292,51.3776,57458.0
2018-03-22 09:30:00,62.89,62.96,62.78,62.88,35259.0,50.7402,50.7967,50.6515,50.7321,35259.0
2018-03-22 10:00:00,62.86,63.01,62.84,62.87,83609.0,50.716,50.837,50.6999,50.7241,83609.0
2018-03-22 10:30:00,62.84,62.84,62.56,62.62,39709.0,50.6999,50.6999,50.474,50.5224,39709.0
2018-03-22 11:00:00,62.66,62.72,62.52,62.56,15165.0,50.5546,50.6031,50.4417,50.474,15165.0
2018-03-22 11:30:00,62.58,62.62,62.41,62.47,21357.0,50.4901,50.5224,50.3529,50.4013,21357.0
2018-03-22 12:00:00,62.48,62.78,62.41,62.77,14707.0,50.4094,50.6515,50.3529,50.6434,14707.0
2018-03-22 12:30:00,62.77,62.87,62.7,62.71,31162.0,50.6434,50.7241,50.5869,50.595,31162.0
2018-03-22 13:00:00,62.66,62.85,62.59,62.85,13829.0,50.5546,50.7079,50.4982,50.7079,13829.0
2018-03-22 13:30:00,62.88,62.94,62.82,62.85,16026.0,50.7321,50.7805,50.6837,50.7079,16026.0
2018-03-22 14:00:00,62.85,62.85,62.66,62.67,6510.0,50.7079,50.7079,50.5546,50.5627,6510.0
2018-03-22 14:30:00,62.64,62.77,62.59,62.59,21677.0,50.5385,50.6434,50.4982,50.4982,21677.0
2018-03-22 15:00:00,62.6,62.72,62.49,62.53,25890.0,50.5062,50.6031,50.4175,50.4498,25890.0
2018-03-22 15:30:00,62.52,62.52,62.29,62.3,46038.0,50.4417,50.4417,50.2561,50.2642,46038.0
2018-03-23 09:30:00,62.42,62.55,62.21,62.35,70614.0,50.361,50.4659,50.1916,50.3045,70614.0
2018-03-23 10:00:00,62.38,62.46,62.27,62.37,8429.0,50.3287,50.3933,50.24,50.3207,8429.0
2018-03-23 10:30:00,62.37,62.42,62.32,62.41,60407.0,50.3207,50.361,50.2803,50.3529,60407.0
2018-03-23 11:00:00,62.4,62.4,62.26,62.29,88205.0,50.3449,50.3449,50.2319,50.2561,88205.0
2018-03-23 11:30:00,62.29,62.32,62.0,62.0,23620.0,50.2561,50.2803,50.0221,50.0221,23620.0
2018-03-23 12:00:00,62.01,62.21,62.01,62.21,54762.0,50.0302,50.1916,50.0302,50.1916,54762.0
2018-03-23 12:30:00,62.18,62.2,62.01,62.03,12834.0,50.1674,50.1835,50.0302,50.0464,12834.0
2018-03-23 13:00:00,62.02,62.26,61.99,62.22,4483.0,50.0383,50.2319,50.0141,50.1996,4483.0
2018-03-23 13:30:00,62.29,62.37,62.17,62.36,75162.0,50.2561,50.3207,50.1593,50.3126,75162.0
2018-03-23 14:00:00,62.34,62.37,62.09,62.11,12909.0,50.2965,50.3207,50.0948,50.1109,12909.0
2018-03-23 14:30:00,62.11,62.17,61.8,61.85,24362.0,50.1109,50.1593,49.8608,49.9011,24362.0
2018-03-23 15:00:00,61.8,61.88,61.7,61.79,58131.0,49.8608,49.9253,49.7801,49.8527,58131.0
2018-03-23 15:30:00,61.77,61.77,61.53,61.54,33422.0,49.8366,49.8366,49.6429,49.651,33422.0
2018-03-26 09:30:00,62.54,62.68,62.51,62.51,60678.0,50.4578,50.5708,50.4336,50.4336,60678.0
2018-03-26 10:00:00,62.52,62.54,62.29,62.29,22708.0,50.4417,50.4578,50.2561,50.2561,22708.0
2018-03-26 10:30:00,62.27,62.36,62.14,62.21,97197.0,50.24,50.3126,50.1351,50.1916,97197.0
2018-03-26 11:00:00,62.2,62.27,61.97,62.11,13305.0,50.1835,50.24,49.9979,50.1109,13305.0
2018-03-26 11:30:00,62.08,62.29,62.06,62.23,23464.0,50.0867,50.2561,50.0706,50.2077,23464.0
2018-03-26 12:00:00,62.22,62.39,62.14,62.36,26143.0,50.1996,50.3368,50.1351,50.3126,26143.0
2018-03-26 12:30:00,62.35,62.44,62.24,62.28,10513.0,50.3045,50.3771,50.2158,50.2481,10513.0
2018-03-26 13:00:00,62.33,62.48,62.32,62.42,12825.0,50.2884,50.4094,50.2803,50.361,12825.0
2018-03-26 13:30:00,62.41,62.43,62.33,62.38,8511.0,50.3529,50.3691,50.2884,50.3287,8511.0
2018-03-26 14:00:00,62.41,62.63,62.41,62.62,16752.0,50.3529,50.5304,50.3529,50.5224,16752.0
2018-03-26 14:30:00,62.64,62.69,62.56,62.61,35619.0,50.5385,50.5788,50.474,50.5143,35619.0
2018-03-26 15:00:00,62.58,62.76,62.58,62.73,42507.0,50.4901,50.6353,50.4901,50.6111,42507.0
2018-03-26 15:30:00,62.75,62.83,62.71,62.8,55260.0,50.6273,50.6918,50.595,50.6676,55260.0
2018-03-27 09:30:00,63.03,63.08,62.76,62.9,22898.0,50.8532,50.8935,50.6353,50.7483,22898.0
2018-03-27 10:00:00,62.86,62.98,62.76,62.85,50625.0,50.716,50.8128,50.6353,50.7079,50625.0
2018-03-27 10:30:00,62.82,62.9,62.72,62.78,27292.0,50.6837,50.7483,50.6031,50.6515,27292.0
2018-03-27 11:00:00,62.8,62.89,62.74,62.87,11539.0,50.6676,50.7402,50.6192,50.7241,11539.0
2018-03-27 11:30:00,62.89,63.1,62.89,63.04,40801.0,50.7402,50.9096,50.7402,50.8612,40801.0
2018-03-27 12:00:00,63.07,63.11,62.95,62.98,26273.0,50.8854,50.9177,50.7886,50.8128,26273.0
2018-03-27 12:30:00,62.96,63.06,62.9,63.0,7963.0,50.7967,50.8774,50.7483,50.829,7963.0
2018-03-27 13:00:00,63.05,63.1,62.94,62.95,126481.0,50.8693,50.9096,50.7805,50.7886,126481.0
2018-03-27 13:30:00,62.96,62.96,62.74,62.79,10524.0,50.7967,50.7967,50.6192,50.6595,10524.0
2018-03-27 14:00:00,62.79,62.87,62.66,62.69,12276.0,50.6595,50.7241,50.5546,50.5788,12276.0
2018-03-27 14:30:00,62.66,62.8,62.54,62.55,76346.0,50.5546,50.6676,50.4578,50.4659,76346.0
2018-03-27 15:00:00,62.54,62.56,62.19,62.19,70917.0,50.4578,50.474,50.1754,50.1754,70917.0
2018-03-27 15:30:00,62.18,62.45,62.0,62.15,71067.0,50.1674,50.3852,50.0221,50.1432,71067.0
2018-03-28 09:30:00,62.34,62.46,62.09,62.3,41200.0,50.2965,50.3933,50.0948,50.2642,41200.0
2018-03-28 10:00:00,62.41,62.46,62.26,62.27,7505.0,50.3529,50.3933,50.2319,50.24,7505.0
2018-03-28 10:30:00,62.34,62.35,62.08,62.22,48986.0,50.2965,50.3045,50.0867,50.1996,48986.0
2018-03-28 11:00:00,62.32,62.42,62.25,62.32,42841.0,50.2803,50.361,50.2238,50.2803,42841.0
2018-03-28 11:30:00,62.31,62.49,62.25,62.44,46315.0,50.2723,50.4175,50.2238,50.3771,46315.0
2018-03-28 12:00:00,62.46,62.7,62.43,62.58,29061.0,50.3933,50.5869,50.3691,50.4901,29061.0
2018-03-28 12:30:00,62.6,62.67,62.4,62.47,27146.0,50.5062,50.5627,50.3449,50.4013,27146.0
2018-03-28 13:00:00,62.33,62.53,62.33,62.49,17486.0,50.2884,50.4498,50.2884,50.4175,17486.0
2018-03-28 13:30:00,62.44,62.57,62.38,62.5,23030.0,50.3771,50.482,50.3287,50.4256,23030.0
2018-03-28 14:00:00,62.51,62.52,62.32,62.34,26217.0,50.4336,50.4417,50.2803,50.2965,26217.0
2018-03-28 14:30:00,62.34,62.51,62.31,62.35,14048.0,50.2965,50.4336,50.2723,50.3045,14048.0
2018-03-28 15:00:00,62.37,62.4,62.19,62.37,31369.0,50.3207,50.3449,50.1754,50.3207,31369.0
2018-03-28 15:30:00,62.38,62.48,62.25,62.25,63819.0,50.3287,50.4094,50.2238,50.2238,63819.0
2018-03-29 09:30:00,62.64,62.78,62.64,62.67,6761.0,50.5385,50.6515,50.5385,50.5627,6761.0
2018-03-29 10:00:00,62.64,62.77,62.61,62.77,92529.0,50.5385,50.6434,50.5143,50.6434,92529.0
2018-03-29 10:30:00,62.78,62.93,62.77,62.9,15748.0,50.6515,50.7725,50.6434,50.7483,15748.0
2018-03-29 11:00:00,62.92,62.98,62.8,62.81,13497.0,50.7644,50.8128,50.6676,50.6757,13497.0
2018-03-29 11:30:00,62.78,62.82,62.71,62.81,15702.0,50.6515,50.6837,50.595,50.6757,15702.0
2018-03-29 12:00:00,62.8,62.8,62.71,62.77,4964.0,50.6676,50.6676,50.595,50.6434,4964.0
2018-03-29 12:30:00,62.84,62.89,62.77,62.87,8100.0,50.6999,50.7402,50.6434,50.7241,8100.0
2018-03-29 13:00:00,62.9,62.91,62.81,62.86,7050.0,50.7483,50.7563,50.6757,50.716,7050.0
2018-03-29 13:30:00,62.89,63.05,62.89,63.02,5024.0,50.7402,50.8693,50.7402,50.8451,5024.0
2018-03-29 14:00:00,63.04,63.11,63.01,63.06,17119.0,50.8612,50.9177,50.837,50.8774,17119.0
2018-03-29 14:30:00,63.08,63.2,63.04,63.15,22012.0,50.8935,50.9903,50.8612,50.95,22012.0
2018-03-29 15:00:00,63.14,63.25,63.08,63.1,224941.0,50.9419,51.0307,50.8935,50.9096,224941.0
2018-03-29 15:30:00,63.09,63.14,63.0,63.04,44673.0,50.9016,50.9419,50.829,50.8612,44673.0
2018-04-02 09:30:00,62.83,62.88,62.57,62.62,68014.0,50.6918,50.7321,50.482,50.5224,68014.0
2018-04-02 10:00:00,62.6,62.63,62.48,62.51,20899.0,50.5062,50.5304,50.4094,50.4336,20899.0
2018-04-02 10:30:00,62.53,62.55,62.25,62.25,201126.0,50.4498,50.4659,50.2238,50.2238,201126.0
2018-04-02 11:00:00,62.23,62.26,62.15,62.24,11204.0,50.2077,50.2319,50.1432,50.2158,11204.0
2018-04-02 11:30:00,62.23,62.26,61.84,61.96,27364.0,50.2077,50.2319,49.8931,49.9899,27364.0
2018-04-02 12:00:00,61.95,62.04,61.84,62.0,47235.0,49.9818,50.0544,49.8931,50.0221,47235.0
2018-04-02 12:30:00,62.0,62.13,62.0,62.05,51012.0,50.0221,50.127,50.0221,50.0625,51012.0
2018-04-02 13:00:00,62.05,62.05,61.86,61.87,60916.0,50.0625,50.0625,49.9092,49.9173,60916.0
2018-04-02 13:30:00,61.85,61.96,61.8,61.8,46547.0,49.9011,49.9899,49.8608,49.8608,46547.0
2018-04-02 14:00:00,61.79,61.88,61.71,61.79,13815.0,49.8527,49.9253,49.7882,49.8527,13815.0
2018-04-02 14:30:00,61.74,61.89,61.69,61.8,16714.0,49.8124,49.9334,49.772,49.8608,16714.0
2018-04-02 15:00:00,61.84,61.93,61.78,61.79,23754.0,49.8931,49.9657,49.8446,49.8527,23754.0
2018-04-02 15:30:00,61.84,62.12,61.76,62.02,55047.0,49.8931,50.119,49.8285,50.0383,55047.0
2018-04-03 09:30:00,62.53,62.59,62.43,62.45,58673.0,50.4498,50.4982,50.3691,50.3852,58673.0
2018-04-03 10:00:00,62.41,62.41,62.19,62.3,21497.0,50.3529,50.3529,50.1754,50.2642,21497.0
2018-04-03 10:30:00,62.29,62.55,62.29,62.53,70286.0,50.2561,50.4659,50.2561,50.4498,70286.0
2018-04-03 11:00:00,62.53,62.62,62.48,62.48,27223.0,50.4498,50.5224,50.4094,50.4094,27223.0
2018-04-03 11:30:00,62.47,62.47,62.26,62.26,17677.0,50.4013,50.4013,50.2319,50.2319,17677.0
2018-04-03 12:00:00,62.31,62.37,62.25,62.29,8066.0,50.2723,50.3207,50.2238,50.2561,8066.0
2018-04-03 12:30:00,62.3,62.42,62.26,62.34,41630.0,50.2642,50.361,50.2319,50.2965,41630.0
2018-04-03 13:00:00,62.34,62.47,62.29,62.42,17765.0,50.2965,50.4013,50.2561,50.361,17765.0
2018-04-03 13:30:00,62.45,62.45,62.33,62.39,9099.0,50.3852,50.3852,50.2884,50.3368,9099.0
2018-04-03 14:00:00,62.42,62.42,62.28,62.28,6388.0,50.361,50.361,50.2481,50.2481,6388.0
2018-04-03 14:30:00,62.24,62.5,62.19,62.44,51821.0,50.2158,50.4256,50.1754,50.3771,51821.0
2018-04-03 15:00:00,62.42,62.66,62.42,62.65,34173.0,50.361,50.5546,50.361,50.5466,34173.0
2018-04-03 15:30:00,62.64,62.64,62.49,62.62,23787.0,50.5385,50.5385,50.4175,50.5224,23787.0
2018-04-04 09:30:00,61.65,61.92,61.62,61.92,40746.0,49.7398,49.9576,49.7156,49.9576,40746.0
2018-04-04 10:00:00,61.94,62.0,61.85,61.96,22756.0,49.9737,50.0221,49.9011,49.9899,22756.0
2018-04-04 10:30:00,61.96,62.06,61.86,62.0,314638.0,49.9899,50.0706,49.9092,50.0221,314638.0
2018-04-04 11:00:00,62.04,62.17,61.96,62.17,5834.0,50.0544,50.1593,49.9899,50.1593,5834.0
2018-04-04 11:30:00,62.15,62.21,62.09,62.21,43365.0,50.1432,50.1916,50.0948,50.1916,43365.0
2018-04-04 12:00:00,62.2,62.36,62.17,62.32,11225.0,50.1835,50.3126,50.1593,50.2803,11225.0
2018-04-04 12:30:00,62.34,62.4,62.29,62.33,21248.0,50.2965,50.3449,50.2561,50.2884,21248.0
2018-04-04 13:00:00,62.33,62.33,62.13,62.2,37950.0,50.2884,50.2884,50.127,50.1835,37950.0
2018-04-04 13:30:00,62.2,62.28,62.17,62.22,37729.0,50.1835,50.2481,50.1593,50.1996,37729.0
2018-04-04 14:00:00,62.24,62.49,62.22,62.46,50934.0,50.2158,50.4175,50.1996,50.3933,50934.0
2018-04-04 14:30:00,62.49,62.55,62.4,62.54,58418.0,50.4175,50.4659,50.3449,50.4578,58418.0
2018-04-04 15:00:00,62.53,62.66,62.5,62.66,144804.0,50.4498,50.5546,50.4256,50.5546,144804.0
2018-04-04 15:30:00,62.66,62.78,62.65,62.73,143137.0,50.5546,50.6515,50.5466,50.6111,143137.0
2018-04-05 09:30:00,63.0,63.1,62.99,63.08,26555.0,50.829,50.9096,50.8209,50.8935,26555.0
2018-04-05 10:00:00,63.1,63.13,63.04,63.05,406954.0,50.9096,50.9338,50.8612,50.8693,406954.0
2018-04-05 10:30:00,63.07,63.1,62.96,63.02,11263.0,50.8854,50.9096,50.7967,50.8451,11263.0
2018-04-05 11:00:00,63.04,63.2,63.04,63.17,21131.0,50.8612,50.9903,50.8612,50.9661,21131.0
2018-04-05 11:30:00,63.17,63.27,63.17,63.27,16158.0,50.9661,51.0468,50.9661,51.0468,16158.0
2018-04-05 12:00:00,63.26,63.27,63.16,63.19,19077.0,51.0387,51.0468,50.958,50.9823,19077.0
2018-04-05 12:30:00,63.17,63.22,63.16,63.17,37376.0,50.9661,51.0065,50.958,50.9661,37376.0
2018-04-05 13:00:00,63.25,63.28,63.03,63.03,16177.0,51.0307,51.0549,50.8532,50.8532,16177.0
2018-04-05 13:30:00,63.06,63.07,62.97,63.07,6915.0,50.8774,50.8854,50.8048,50.8854,6915.0
2018-04-05 14:00:00,63.06,63.11,63.0,63.05,7869.0,50.8774,50.9177,50.829,50.8693,7869.0
2018-04-05 14:30:00,63.05,63.22,63.05,63.22,12081.0,50.8693,51.0065,50.8693,51.0065,12081.0
2018-04-05 15:00:00,63.2,63.24,63.12,63.17,47496.0,50.9903,51.0226,50.9258,50.9661,47496.0
2018-04-05 15:30:00,63.14,63.2,63.07,63.11,20852.0,50.9419,50.9903,50.8854,50.9177,20852.0
2018-04-06 09:30:00,62.96,63.17,62.96,63.16,56420.0,50.7967,50.9661,50.7967,50.958,56420.0
2018-04-06 10:00:00,63.1,63.12,63.02,63.07,52562.0,50.9096,50.9258,50.8451,50.8854,52562.0
2018-04-06 10:30:00,63.07,63.09,62.85,62.88,9979.0,50.8854,50.9016,50.7079,50.7321,9979.0
2018-04-06 11:00:00,62.82,62.83,62.7,62.77,45973.0,50.6837,50.6918,50.5869,50.6434,45973.0
2018-04-06 11:30:00,62.79,62.9,62.77,62.86,8147.0,50.6595,50.7483,50.6434,50.716,8147.0
2018-04-06 12:00:00,62.88,62.9,62.73,62.73,13954.0,50.7321,50.7483,50.6111,50.6111,13954.0
2018-04-06 12:30:00,62.76,62.9,62.73,62.9,13398.0,50.6353,50.7483,50.6111,50.7483,13398.0
2018-04-06 13:00:00,62.88,62.88,62.76,62.86,7638.0,50.7321,50.7321,50.6353,50.716,7638.0
2018-04-06 13:30:00,62.87,62.88,62.63,62.64,6446.0,50.7241,50.7321,50.5304,50.5385,6446.0
2018-04-06 14:00:00,62.59,62.62,62.51,62.53,11378.0,50.4982,50.5224,50.4336,50.4498,11378.0
2018-04-06 14:30:00,62.53,62.54,62.3,62.34,19328.0,50.4498,50.4578,50.2642,50.2965,19328.0
2018-04-06 15:00:00,62.37,62.48,62.27,62.39,190871.0,50.3207,50.4094,50.24,50.3368,190871.0
2018-04-06 15:30:00,62.37,62.6,62.36,62.47,37550.0,50.3207,50.5062,50.3126,50.4013,37550.0
2018-04-09 09:30:00,63.04,63.04,62.84,63.01,15271.0,50.8612,50.8612,50.6999,50.837,15271.0
2018-04-09 10:00:00,63.0,63.07,62.92,63.07,30437.0,50.829,50.8854,50.7644,50.8854,30437.0
2018-04-09 10:30:00,63.08,63.15,63.07,63.09,25953.0,50.8935,50.95,50.8854,50.9016,25953.0
2018-04-09 11:00:00,63.1,63.18,63.06,63.17,18734.0,50.9096,50.9742,50.8774,50.9661,18734.0
2018-04-09 11:30:00,63.18,63.3,63.18,63.25,8462.0,50.9742,51.071,50.9742,51.0307,8462.0
2018-04-09 12:00:00,63.28,63.35,63.25,63.28,28528.0,51.0549,51.1113,51.0307,51.0549,28528.0
2018-04-09 12:30:00,63.27,63.31,63.23,63.25,3593.0,51.0468,51.0791,51.0145,51.0307,3593.0
2018-04-09 13:00:00,63.27,63.32,63.26,63.27,5408.0,51.0468,51.0871,51.0387,51.0468,5408.0
2018-04-09 13:30:00,63.29,63.35,63.26,63.34,27110.0,51.0629,51.1113,51.0387,51.1033,27110.0
2018-04-09 14:00:00,63.32,63.35,63.25,63.26,6076.0,51.0871,51.1113,51.0307,51.0387,6076.0
2018-04-09 14:30:00,63.29,63.3,63.21,63.28,7216.0,51.0629,51.071,50.9984,51.0549,7216.0
2018-04-09 15:00:00,63.27,63.28,63.1,63.13,9711.0,51.0468,51.0549,50.9096,50.9338,9711.0
2018-04-09 15:30:00,63.12,63.14,62.84,62.86,59076.0,50.9258,50.9419,50.6999,50.716,59076.0
2018-04-10 09:30:00,63.56,63.59,63.46,63.5,30162.0,51.2808,51.305,51.2001,51.2324,30162.0
2018-04-10 10:00:00,63.5,63.65,63.49,63.63,185874.0,51.2324,51.3534,51.2243,51.3372,185874.0
2018-04-10 10:30:00,63.64,63.7,63.62,63.64,28436.0,51.3453,51.3937,51.3292,51.3453,28436.0
2018-04-10 11:00:00,63.65,63.68,63.6,63.62,5687.0,51.3534,51.3776,51.313,51.3292,5687.0
2018-04-10 11:30:00,63.62,63.66,63.48,63.63,12528.0,51.3292,51.3615,51.2162,51.3372,12528.0
2018-04-10 12:00:00,63.62,63.63,63.44,63.46,6667.0,51.3292,51.3372,51.184,51.2001,6667.0
2018-04-10 12:30:00,63.49,63.6,63.48,63.51,7445.0,51.2243,51.313,51.2162,51.2404,7445.0
2018-04-10 13:00:00,63.51,63.6,63.49,63.59,60521.0,51.2404,51.313,51.2243,51.305,60521.0
2018-04-10 13:30:00,63.63,63.67,63.5,63.61,8242.0,51.3372,51.3695,51.2324,51.3211,8242.0
2018-04-10 14:00:00,63.61,63.69,63.61,63.65,5666.0,51.3211,51.3857,51.3211,51.3534,5666.0
2018-04-10 14:30:00,63.63,63.69,63.59,63.69,4854.0,51.3372,51.3857,51.305,51.3857,4854.0
2018-04-10 15:00:00,63.74,63.81,63.69,63.76,32593.0,51.426,51.4825,51.3857,51.4421,32593.0
2018-04-10 15:30:00,63.74,63.78,63.67,63.68,14959.0,51.426,51.4583,51.3695,51.3776,14959.0
2018-04-11 09:30:00,63.45,63.68,63.45,63.68,19451.0,51.192,51.3776,51.192,51.3776,19451.0
2018-04-11 10:00:00,63.65,63.72,63.59,63.71,11162.0,51.3534,51.4099,51.305,51.4018,11162.0
2018-04-11 10:30:00,63.74,63.76,63.62,63.62,48346.0,51.426,51.4421,51.3292,51.3292,48346.0
2018-04-11 11:00:00,63.62,63.68,63.58,63.68,9904.0,51.3292,51.3776,51.2969,51.3776,9904.0
2018-04-11 11:30:00,63.67,63.77,63.67,63.71,17279.0,51.3695,51.4502,51.3695,51.4018,17279.0
2018-04-11 12:00:00,63.75,63.83,63.74,63.76,10294.0,51.4341,51.4986,51.426,51.4421,10294.0
2018-04-11 12:30:00,63.76,63.78,63.64,63.67,5601.0,51.4421,51.4583,51.3453,51.3695,5601.0
2018-04-11 13:00:00,63.7,63.71,63.62,63.65,6726.0,51.3937,51.4018,51.3292,51.3534,6726.0
2018-04-11 13:30:00,63.68,63.69,63.62,63.68,11345.0,51.3776,51.3857,51.3292,51.3776,11345.0
2018-04-11 14:00:00,63.66,63.71,63.53,63.62,7340.0,51.3615,51.4018,51.2566,51.3292,7340.0
2018-04-11 14:30:00,63.63,63.67,63.54,63.6,14739.0,51.3372,51.3695,51.2646,51.313,14739.0
2018-04-11 15:00:00,63.61,63.63,63.49,63.54,17167.0,51.3211,51.3372,51.2243,51.2646,17167.0
2018-04-11 15:30:00,63.57,63.6,63.49,63.52,14440.0,51.2888,51.313,51.2243,51.2485,14440.0
2018-04-12 09:30:00,63.57,63.65,63.51,63.65,18667.0,51.2888,51.3534,51.2404,51.3534,18667.0
2018-04-12 10:00:00,63.66,63.72,63.61,63.66,50009.0,51.3615,51.4099,51.3211,51.3615,50009.0
2018-04-12 10:30:00,63.66,63.69,63.61,63.61,12376.0,51.3615,51.3857,51.3211,51.3211,12376.0
2018-04-12 11:00:00,63.62,63.72,63.61,63.69,6578.0,51.3292,51.4099,51.3211,51.3857,6578.0
2018-04-12 11:30:00,63.69,63.74,63.62,63.63,15939.0,51.3857,51.426,51.3292,51.3372,15939.0
2018-04-12 12:00:00,63.67,63.68,63.63,63.66,8253.0,51.3695,51.3776,51.3372,51.3615,8253.0
2018-04-12 12:30:00,63.67,63.75,63.65,63.75,6391.0,51.3695,51.4341,51.3534,51.4341,6391.0
2018-04-12 13:00:00,63.75,63.76,63.6,63.6,15058.0,51.4341,51.4421,51.313,51.313,15058.0
2018-04-12 13:30:00,63.59,63.68,63.57,63.61,34213.0,51.305,51.3776,51.2888,51.3211,34213.0
2018-04-12 14:00:00,63.62,63.74,63.62,63.7,4977.0,51.3292,51.426,51.3292,51.3937,4977.0
2018-04-12 14:30:00,63.73,63.73,63.66,63.72,12964.0,51.4179,51.4179,51.3615,51.4099,12964.0
2018-04-12 15:00:00,63.72,63.79,63.67,63.78,9794.0,51.4099,51.4663,51.3695,51.4583,9794.0
2018-04-12 15:30:00,63.79,63.79,63.67,63.71,17285.0,51.4663,51.4663,51.3695,51.4018,17285.0
2018-04-13 09:30:00,63.86,63.89,63.71,63.72,37242.0,51.5228,51.547,51.4018,51.4099,37242.0
2018-04-13 10:00:00,63.73,63.77,63.54,63.54,10579.0,51.4179,51.4502,51.2646,51.2646,10579.0
2018-04-13 10:30:00,63.54,63.64,63.54,63.55,16176.0,51.2646,51.3453,51.2646,51.2727,16176.0
2018-04-13 11:00:00,63.53,63.64,63.49,63.63,38310.0,51.2566,51.3453,51.2243,51.3372,38310.0
2018-04-13 11:30:00,63.63,63.66,63.57,63.61,5896.0,51.3372,51.3615,51.2888,51.3211,5896.0
2018-04-13 12:00:00,63.62,63.68,63.56,63.65,4629.0,51.3292,51.3776,51.2808,51.3534,4629.0
2018-04-13 12:30:00,63.64,63.68,63.59,63.68,7870.0,51.3453,51.3776,51.305,51.3776,7870.0
2018-04-13 13:00:00,63.65,63.71,63.64,63.7,10141.0,51.3534,51.4018,51.3453,51.3937,10141.0
2018-04-13 13:30:00,63.72,63.72,63.67,63.67,5299.0,51.4099,51.4099,51.3695,51.3695,5299.0
2018-04-13 14:00:00,63.66,63.69,63.61,63.63,4185.0,51.3615,51.3857,51.3211,51.3372,4185.0
2018-04-13 14:30:00,63.63,63.65,63.56,63.56,11887.0,51.3372,51.3534,51.2808,51.2808,11887.0
2018-04-13 15:00:00,63.56,63.56,63.43,63.43,19392.0,51.2808,51.2808,51.1759,51.1759,19392.0
2018-04-13 15:30:00,63.45,63.6,63.44,63.59,14061.0,51.192,51.313,51.184,51.305,14061.0
2018-04-16 09:30:00,63.76,63.78,63.58,63.63,72186.0,51.4421,51.4583,51.2969,51.3372,72186.0
2018-04-16 10:00:00,63.65,63.72,63.61,63.72,119561.0,51.3534,51.4099,51.3211,51.4099,119561.0
2018-04-16 10:30:00,63.72,63.73,63.63,63.63,54314.0,51.4099,51.4179,51.3372,51.3372,54314.0
2018-04-16 11:00:00,63.63,63.67,63.56,63.61,42061.0,51.3372,51.3695,51.2808,51.3211,42061.0
2018-04-16 11:30:00,63.62,63.65,63.58,63.64,76505.0,51.3292,51.3534,51.2969,51.3453,76505.0
2018-04-16 12:00:00,63.64,63.7,63.64,63.65,19301.0,51.3453,51.3937,51.3453,51.3534,19301.0
2018-04-16 12:30:00,63.68,63.76,63.63,63.75,19741.0,51.3776,51.4421,51.3372,51.4341,19741.0
2018-04-16 13:00:00,63.78,63.79,63.73,63.73,20972.0,51.4583,51.4663,51.4179,51.4179,20972.0
2018-04-16 13:30:00,63.73,63.77,63.73,63.74,19318.0,51.4179,51.4502,51.4179,51.426,19318.0
2018-04-16 14:00:00,63.74,63.75,63.64,63.67,24379.0,51.426,51.4341,51.3453,51.3695,24379.0
2018-04-16 14:30:00,63.65,63.73,63.64,63.71,19735.0,51.3534,51.4179,51.3453,51.4018,19735.0
2018-04-16 15:00:00,63.71,63.76,63.65,63.69,19774.0,51.4018,51.4421,51.3534,51.3857,19774.0
2018-04-16 15:30:00,63.68,63.76,63.67,63.7,42148.0,51.3776,51.4421,51.3695,51.3937,42148.0
2018-04-17 09:30:00,63.75,63.81,63.72,63.79,64504.0,51.4341,51.4825,51.4099,51.4663,64504.0
2018-04-17 10:00:00,63.79,63.9,63.79,63.88,131846.0,51.4663,51.5551,51.4663,51.5389,131846.0
2018-04-17 10:30:00,63.88,63.93,63.87,63.93,18661.0,51.5389,51.5793,51.5309,51.5793,18661.0
2018-04-17 11:00:00,63.94,64.04,63.94,64.0,16612.0,51.5874,51.668,51.5874,51.6358,16612.0
2018-04-17 11:30:00,63.98,63.98,63.9,63.94,12777.0,51.6196,51.6196,51.5551,51.5874,12777.0
2018-04-17 12:00:00,63.93,63.99,63.92,63.99,9011.0,51.5793,51.6277,51.5712,51.6277,9011.0
2018-04-17 12:30:00,63.98,63.99,63.92,63.99,25044.0,51.6196,51.6277,51.5712,51.6277,25044.0
2018-04-17 13:00:00,63.99,64.03,63.97,63.99,11785.0,51.6277,51.66,51.6116,51.6277,11785.0
2018-04-17 13:30:00,63.99,64.02,63.98,64.01,8627.0,51.6277,51.6519,51.6196,51.6438,8627.0
2018-04-17 14:00:00,64.02,64.04,63.99,64.0,24247.0,51.6519,51.668,51.6277,51.6358,24247.0
2018-04-17 14:30:00,64.02,64.03,63.99,64.0,20442.0,51.6519,51.66,51.6277,51.6358,20442.0
2018-04-17 15:00:00,64.0,64.08,63.99,64.06,31698.0,51.6358,51.7003,51.6277,51.6842,31698.0
2018-04-17 15:30:00,64.08,64.08,63.97,63.97,34352.0,51.7003,51.7003,51.6116,51.6116,34352.0
2018-04-18 09:30:00,64.21,64.36,64.21,64.26,20585.0,51.8052,51.9262,51.8052,51.8455,20585.0
2018-04-18 10:00:00,64.25,64.27,64.18,64.27,137141.0,51.8375,51.8536,51.781,51.8536,137141.0
2018-04-18 10:30:00,64.27,64.36,64.27,64.35,27340.0,51.8536,51.9262,51.8536,51.9181,27340.0
2018-04-18 11:00:00,64.32,64.42,64.3,64.39,55585.0,51.8939,51.9746,51.8778,51.9504,55585.0
2018-04-18 11:30:00,64.39,64.4,64.31,64.34,22902.0,51.9504,51.9585,51.8859,51.9101,22902.0
2018-04-18 12:00:00,64.35,64.37,64.33,64.34,10820.0,51.9181,51.9343,51.902,51.9101,10820.0
2018-04-18 12:30:00,64.34,64.37,64.29,64.37,41396.0,51.9101,51.9343,51.8697,51.9343,41396.0
2018-04-18 13:00:00,64.36,64.41,64.36,64.37,11670.0,51.9262,51.9666,51.9262,51.9343,11670.0
2018-04-18 13:30:00,64.36,64.39,64.34,64.38,4954.0,51.9262,51.9504,51.9101,51.9424,4954.0
2018-04-18 14:00:00,64.36,64.42,64.33,64.41,13886.0,51.9262,51.9746,51.902,51.9666,13886.0
2018-04-18 14:30:00,64.42,64.43,64.37,64.42,26799.0,51.9746,51.9827,51.9343,51.9746,26799.0
2018-04-18 15:00:00,64.4,64.42,64.38,64.39,149095.0,51.9585,51.9746,51.9424,51.9504,149095.0
2018-04-18 15:30:00,64.39,64.41,64.33,64.35,20306.0,51.9504,51.9666,51.902,51.9181,20306.0
2018-04-19 09:30:00,64.33,64.36,64.26,64.3,30308.0,51.902,51.9262,51.8455,51.8778,30308.0
2018-04-19 10:00:00,64.29,64.37,64.23,64.35,27904.0,51.8697,51.9343,51.8213,51.9181,27904.0
2018-04-19 10:30:00,64.33,64.38,64.22,64.23,40564.0,51.902,51.9424,51.8133,51.8213,40564.0
2018-04-19 11:00:00,64.22,64.24,64.16,64.24,14911.0,51.8133,51.8294,51.7649,51.8294,14911.0
2018-04-19 11:30:00,64.22,64.23,64.06,64.07,33198.0,51.8133,51.8213,51.6842,51.6922,33198.0
2018-04-19 12:00:00,64.04,64.05,63.99,63.99,10617.0,51.668,51.6761,51.6277,51.6277,10617.0
2018-04-19 12:30:00,63.99,64.09,63.99,64.04,16390.0,51.6277,51.7084,51.6277,51.668,16390.0
2018-04-19 13:00:00,64.01,64.02,63.92,63.94,6278.0,51.6438,51.6519,51.5712,51.5874,6278.0
2018-04-19 13:30:00,63.96,64.03,63.95,64.0,6718.0,51.6035,51.66,51.5954,51.6358,6718.0
2018-04-19 14:00:00,64.0,64.01,63.94,63.98,15021.0,51.6358,51.6438,51.5874,51.6196,15021.0
2018-04-19 14:30:00,63.97,64.02,63.96,64.0,3191.0,51.6116,51.6519,51.6035,51.6358,3191.0
2018-04-19 15:00:00,64.01,64.06,63.99,64.02,7898.0,51.6438,51.6842,51.6277,51.6519,7898.0
2018-04-19 15:30:00,64.02,64.16,64.0,64.08,25794.0,51.6519,51.7649,51.6358,51.7003,25794.0
2018-04-20 09:30:00,63.82,63.86,63.7,63.73,38982.0,51.4905,51.5228,51.3937,51.4179,38982.0
2018-04-20 10:00:00,63.71,63.74,63.63,63.68,61228.0,51.4018,51.426,51.3372,51.3776,61228.0
2018-04-20 10:30:00,63.68,63.74,63.61,63.69,8272.0,51.3776,51.426,51.3211,51.3857,8272.0
2018-04-20 11:00:00,63.71,63.72,63.59,63.68,8889.0,51.4018,51.4099,51.305,51.3776,8889.0
2018-04-20 11:30:00,63.71,63.79,63.7,63.73,30548.0,51.4018,51.4663,51.3937,51.4179,30548.0
2018-04-20 12:00:00,63.73,63.77,63.65,63.66,9048.0,51.4179,51.4502,51.3534,51.3615,9048.0
2018-04-20 12:30:00,63.65,63.7,63.64,63.7,5223.0,51.3534,51.3937,51.3453,51.3937,5223.0
2018-04-20 13:00:00,63.67,63.75,63.64,63.75,4716.0,51.3695,51.4341,51.3453,51.4341,4716.0
2018-04-20 13:30:00,63.75,63.78,63.72,63.75,6300.0,51.4341,51.4583,51.4099,51.4341,6300.0
2018-04-20 14:00:00,63.73,63.75,63.68,63.72,19272.0,51.4179,51.4341,51.3776,51.4099,19272.0
2018-04-20 14:30:00,63.72,63.73,63.65,63.68,6596.0,51.4099,51.4179,51.3534,51.3776,6596.0
2018-04-20 15:00:00,63.65,63.65,63.55,63.61,25770.0,51.3534,51.3534,51.2727,51.3211,25770.0
2018-04-20 15:30:00,63.59,63.67,63.59,63.66,24996.0,51.305,51.3695,51.305,51.3615,24996.0
2018-04-23 09:30:00,63.61,63.67,63.43,63.44,14593.0,51.3211,51.3695,51.1759,51.184,14593.0
2018-04-23 10:00:00,63.47,63.59,63.44,63.58,19996.0,51.2082,51.305,51.184,51.2969,19996.0
2018-04-23 10:30:00,63.57,63.61,63.51,63.57,52359.0,51.2888,51.3211,51.2404,51.2888,52359.0
2018-04-23 11:00:00,63.56,63.68,63.52,63.68,14145.0,51.2808,51.3776,51.2485,51.3776,14145.0
2018-04-23 11:30:00,63.68,63.69,63.6,63.61,19262.0,51.3776,51.3857,51.313,51.3211,19262.0
2018-04-23 12:00:00,63.64,63.66,63.57,63.57,7009.0,51.3453,51.3615,51.2888,51.2888,7009.0
2018-04-23 12:30:00,63.6,63.6,63.52,63.56,8110.0,51.313,51.313,51.2485,51.2808,8110.0
2018-04-23 13:00:00,63.55,63.56,63.51,63.53,9716.0,51.2727,51.2808,51.2404,51.2566,9716.0
2018-04-23 13:30:00,63.54,63.55,63.5,63.52,10243.0,51.2646,51.2727,51.2324,51.2485,10243.0
2018-04-23 14:00:00,63.52,63.53,63.41,63.44,12310.0,51.2485,51.2566,51.1597,51.184,12310.0
2018-04-23 14:30:00,63.43,63.47,63.35,63.38,83623.0,51.1759,51.2082,51.1113,51.1355,83623.0
2018-04-23 15:00:00,63.4,63.45,63.4,63.44,20418.0,51.1517,51.192,51.1517,51.184,20418.0
2018-04-23 15:30:00,63.45,63.52,63.43,63.51,22867.0,51.192,51.2485,51.1759,51.2404,22867.0
2018-04-24 09:30:00,63.7,63.72,63.62,63.62,23608.0,51.3937,51.4099,51.3292,51.3292,23608.0
2018-04-24 10:00:00,63.66,63.72,63.54,63.55,116308.0,51.3615,51.4099,51.2646,51.2727,116308.0
2018-04-24 10:30:00,63.55,63.6,63.49,63.52,13894.0,51.2727,51.313,51.2243,51.2485,13894.0
2018-04-24 11:00:00,63.51,63.62,63.44,63.62,16599.0,51.2404,51.3292,51.184,51.3292,16599.0
2018-04-24 11:30:00,63.62,63.71,63.58,63.58,43354.0,51.3292,51.4018,51.2969,51.2969,43354.0
2018-04-24 12:00:00,63.58,63.61,63.5,63.52,4412.0,51.2969,51.3211,51.2324,51.2485,4412.0
2018-04-24 12:30:00,63.49,63.51,63.38,63.38,10229.0,51.2243,51.2404,51.1355,51.1355,10229.0
2018-04-24 13:00:00,63.39,63.39,63.27,63.28,17624.0,51.1436,51.1436,51.0468,51.0549,17624.0
2018-04-24 13:30:00,63.3,63.31,63.16,63.16,6932.0,51.071,51.0791,50.958,50.958,6932.0
2018-04-24 14:00:00,63.14,63.19,63.02,63.06,17712.0,50.9419,50.9823,50.8451,50.8774,17712.0
2018-04-24 14:30:00,63.06,63.14,63.02,63.13,45916.0,50.8774,50.9419,50.8451,50.9338,45916.0
2018-04-24 15:00:00,63.15,63.27,63.14,63.2,46669.0,50.95,51.0468,50.9419,50.9903,46669.0
2018-04-24 15:30:00,63.2,63.24,63.06,63.19,15141.0,50.9903,51.0226,50.8774,50.9823,15141.0
2018-04-25 09:30:00,62.94,62.97,62.73,62.77,281168.0,50.7805,50.8048,50.6111,50.6434,281168.0
2018-04-25 10:00:00,62.76,62.85,62.72,62.8,84863.0,50.6353,50.7079,50.6031,50.6676,84863.0
2018-04-25 10:30:00,62.78,62.92,62.78,62.87,59316.0,50.6515,50.7644,50.6515,50.7241,59316.0
2018-04-25 11:00:00,62.87,63.02,62.86,63.01,62416.0,50.7241,50.8451,50.716,50.837,62416.0
2018-04-25 11:30:00,63.01,63.03,62.83,62.84,65380.0,50.837,50.8532,50.6918,50.6999,65380.0
2018-04-25 12:00:00,62.83,62.92,62.81,62.91,55273.0,50.6918,50.7644,50.6757,50.7563,55273.0
2018-04-25 12:30:00,62.9,62.96,62.89,62.93,54586.0,50.7483,50.7967,50.7402,50.7725,54586.0
2018-04-25 13:00:00,62.91,62.96,62.86,62.91,54874.0,50.7563,50.7967,50.716,50.7563,54874.0
2018-04-25 13:30:00,62.92,63.02,62.92,62.99,52253.0,50.7644,50.8451,50.7644,50.8209,52253.0
2018-04-25 14:00:00,62.99,63.0,62.91,62.95,75332.0,50.8209,50.829,50.7563,50.7886,75332.0
2018-04-25 14:30:00,62.94,63.11,62.93,63.1,185913.0,50.7805,50.9177,50.7725,50.9096,185913.0
2018-04-25 15:00:00,63.1,63.12,63.05,63.07,78106.0,50.9096,50.9258,50.8693,50.8854,78106.0
2018-04-25 15:30:00,63.07,63.1,62.96,63.03,46911.0,50.8854,50.9096,50.7967,50.8532,46911.0
2018-04-26 09:30:00,63.33,63.37,63.24,63.29,9202.0,51.0952,51.1275,51.0226,51.0629,9202.0
2018-04-26 10:00:00,63.26,63.33,63.22,63.32,54755.0,51.0387,51.0952,51.0065,51.0871,54755.0
2018-04-26 10:30:00,63.3,63.37,63.28,63.36,12581.0,51.071,51.1275,51.0549,51.1194,12581.0
2018-04-26 11:00:00,63.34,63.38,63.31,63.34,10502.0,51.1033,51.1355,51.0791,51.1033,10502.0
2018-04-26 11:30:00,63.3,63.34,63.26,63.32,7146.0,51.071,51.1033,51.0387,51.0871,7146.0
2018-04-26 12:00:00,63.36,63.42,63.35,63.42,6867.0,51.1194,51.1678,51.1113,51.1678,6867.0
2018-04-26 12:30:00,63.41,63.44,63.37,63.44,11849.0,51.1597,51.184,51.1275,51.184,11849.0
2018-04-26 13:00:00,63.43,63.51,63.43,63.49,9287.0,51.1759,51.2404,51.1759,51.2243,9287.0
2018-04-26 13:30:00,63.47,63.5,63.45,63.47,15860.0,51.2082,51.2324,51.192,51.2082,15860.0
2018-04-26 14:00:00,63.49,63.51,63.46,63.46,13144.0,51.2243,51.2404,51.2001,51.2001,13144.0
2018-04-26 14:30:00,63.49,63.53,63.47,63.52,11307.0,51.2243,51.2566,51.2082,51.2485,11307.0
2018-04-26 15:00:00,63.52,63.53,63.44,63.44,25725.0,51.2485,51.2566,51.184,51.184,25725.0
2018-04-26 15:30:00,63.44,63.48,63.41,63.46,24547.0,51.184,51.2162,51.1597,51.2001,24547.0
2018-04-27 09:30:00,63.56,63.58,63.47,63.5,11808.0,51.2808,51.2969,51.2082,51.2324,11808.0
2018-04-27 10:00:00,63.47,63.5,63.36,63.38,66212.0,51.2082,51.2324,51.1194,51.1355,66212.0
2018-04-27 10:30:00,63.36,63.47,63.36,63.41,8282.0,51.1194,51.2082,51.1194,51.1597,8282.0
2018-04-27 11:00:00,63.45,63.54,63.44,63.54,11920.0,51.192,51.2646,51.184,51.2646,11920.0
2018-04-27 11:30:00,63.55,63.58,63.51,63.54,6607.0,51.2727,51.2969,51.2404,51.2646,6607.0
2018-04-27 12:00:00,63.54,63.58,63.53,63.55,9059.0,51.2646,51.2969,51.2566,51.2727,9059.0
2018-04-27 12:30:00,63.57,63.64,63.53,63.62,11592.0,51.2888,51.3453,51.2566,51.3292,11592.0
2018-04-27 13:00:00,63.62,63.63,63.58,63.6,5775.0,51.3292,51.3372,51.2969,51.313,5775.0
2018-04-27 13:30:00,63.58,63.58,63.53,63.56,5486.0,51.2969,51.2969,51.2566,51.2808,5486.0
2018-04-27 14:00:00,63.56,63.61,63.54,63.61,6164.0,51.2808,51.3211,51.2646,51.3211,6164.0
2018-04-27 14:30:00,63.6,63.65,63.59,63.62,7442.0,51.313,51.3534,51.305,51.3292,7442.0
2018-04-27 15:00:00,63.62,63.66,63.58,63.59,7281.0,51.3292,51.3615,51.2969,51.305,7281.0
2018-04-27 15:30:00,63.59,63.64,63.58,63.58,11701.0,51.305,51.3453,51.2969,51.2969,11701.0
2018-04-30 09:30:00,63.61,63.68,63.6,63.66,14566.0,51.3211,51.3776,51.313,51.3615,14566.0
2018-04-30 10:00:00,63.64,63.73,63.59,63.62,21613.0,51.3453,51.4179,51.305,51.3292,21613.0
2018-04-30 10:30:00,63.64,63.71,63.62,63.71,47802.0,51.3453,51.4018,51.3292,51.4018,47802.0
2018-04-30 11:00:00,63.74,63.76,63.68,63.7,43884.0,51.426,51.4421,51.3776,51.3937,43884.0
2018-04-30 11:30:00,63.67,63.68,63.55,63.57,31496.0,51.3695,51.3776,51.2727,51.2888,31496.0
2018-04-30 12:00:00,63.56,63.57,63.45,63.53,14464.0,51.2808,51.2888,51.192,51.2566,14464.0
2018-04-30 12:30:00,63.55,63.57,63.48,63.51,16062.0,51.2727,51.2888,51.2162,51.2404,16062.0
2018-04-30 13:00:00,63.51,63.54,63.47,63.52,8730.0,51.2404,51.2646,51.2082,51.2485,8730.0
2018-04-30 13:30:00,63.53,63.58,63.49,63.57,7315.0,51.2566,51.2969,51.2243,51.2888,7315.0
2018-04-30 14:00:00,63.54,63.54,63.43,63.48,6087.0,51.2646,51.2646,51.1759,51.2162,6087.0
2018-04-30 14:30:00,63.47,63.48,63.41,63.42,15272.0,51.2082,51.2162,51.1597,51.1678,15272.0
2018-04-30 15:00:00,63.41,63.44,63.32,63.35,14514.0,51.1597,51.184,51.0871,51.1113,14514.0
2018-04-30 15:30:00,63.35,63.42,63.34,63.35,16902.0,51.1113,51.1678,51.1033,51.1113,16902.0
2018-05-01 09:30:00,63.25,63.25,63.03,63.08,14956.0,51.0307,51.0307,50.8532,50.8935,14956.0
2018-05-01 10:00:00,63.07,63.08,62.93,62.93,28006.0,50.8854,50.8935,50.7725,50.7725,28006.0
2018-05-01 10:30:00,62.95,62.96,62.8,62.8,10100.0,50.7886,50.7967,50.6676,50.6676,10100.0
2018-05-01 11:00:00,62.8,62.88,62.74,62.85,13966.0,50.6676,50.7321,50.6192,50.7079,13966.0
2018-05-01 11:30:00,62.88,62.89,62.8,62.8,3384.0,50.7321,50.7402,50.6676,50.6676,3384.0
2018-05-01 12:00:00,62.8,62.91,62.8,62.91,120160.0,50.6676,50.7563,50.6676,50.7563,120160.0
2018-05-01 12:30:00,62.91,62.94,62.9,62.92,5764.0,50.7563,50.7805,50.7483,50.7644,5764.0
2018-05-01 13:00:00,62.86,62.88,62.83,62.86,4956.0,50.716,50.7321,50.6918,50.716,4956.0
2018-05-01 13:30:00,62.87,62.97,62.83,62.97,15937.0,50.7241,50.8048,50.6918,50.8048,15937.0
2018-05-01 14:00:00,62.98,63.08,62.98,63.06,16369.0,50.8128,50.8935,50.8128,50.8774,16369.0
2018-05-01 14:30:00,63.08,63.14,63.06,63.1,13248.0,50.8935,50.9419,50.8774,50.9096,13248.0
2018-05-01 15:00:00,63.09,63.13,63.0,63.04,29868.0,50.9016,50.9338,50.829,50.8612,29868.0
2018-05-01 15:30:00,63.02,63.17,63.02,63.15,30678.0,50.8451,50.9661,50.8451,50.95,30678.0
2018-05-02 09:30:00,63.43,63.43,63.22,63.24,15543.0,51.1759,51.1759,51.0065,51.0226,15543.0
2018-05-02 10:00:00,63.22,63.33,63.21,63.29,40043.0,51.0065,51.0952,50.9984,51.0629,40043.0
2018-05-02 10:30:00,63.28,63.28,63.21,63.22,12518.0,51.0549,51.0549,50.9984,51.0065,12518.0
2018-05-02 11:00:00,63.23,63.33,63.21,63.3,25408.0,51.0145,51.0952,50.9984,51.071,25408.0
2018-05-02 11:30:00,63.32,63.32,63.16,63.19,110696.0,51.0871,51.0871,50.958,50.9823,110696.0
2018-05-02 12:00:00,63.19,63.24,63.19,63.24,26685.0,50.9823,51.0226,50.9823,51.0226,26685.0
2018-05-02 12:30:00,63.24,63.27,63.21,63.27,3167.0,51.0226,51.0468,50.9984,51.0468,3167.0
2018-05-02 13:00:00,63.26,63.28,63.23,63.27,53776.0,51.0387,51.0549,51.0145,51.0468,53776.0
2018-05-02 13:30:00,63.25,63.27,63.22,63.24,9248.0,51.0307,51.0468,51.0065,51.0226,9248.0
2018-05-02 14:00:00,63.28,63.52,63.28,63.45,12682.0,51.0549,51.2485,51.0549,51.192,12682.0
2018-05-02 14:30:00,63.44,63.45,63.27,63.28,15845.0,51.184,51.192,51.0468,51.0549,15845.0
2018-05-02 15:00:00,63.25,63.3,63.13,63.14,15466.0,51.0307,51.071,50.9338,50.9419,15466.0
2018-05-02 15:30:00,63.09,63.11,63.0,63.01,43463.0,50.9016,50.9177,50.829,50.837,43463.0
2018-05-03 09:30:00,63.11,63.11,63.0,63.07,19824.0,50.9177,50.9177,50.829,50.8854,19824.0
2018-05-03 10:00:00,63.07,63.08,62.8,62.84,55695.0,50.8854,50.8935,50.6676,50.6999,55695.0
2018-05-03 10:30:00,62.83,62.83,62.54,62.57,8617.0,50.6918,50.6918,50.4578,50.482,8617.0
2018-05-03 11:00:00,62.57,62.72,62.57,62.64,16145.0,50.482,50.6031,50.482,50.5385,16145.0
2018-05-03 11:30:00,62.65,62.79,62.64,62.79,16862.0,50.5466,50.6595,50.5385,50.6595,16862.0
2018-05-03 12:00:00,62.8,62.84,62.77,62.77,5550.0,50.6676,50.6999,50.6434,50.6434,5550.0
2018-05-03 12:30:00,62.77,63.14,62.77,63.13,23973.0,50.6434,50.9419,50.6434,50.9338,23973.0
2018-05-03 13:00:00,63.06,63.1,62.99,63.0,10516.0,50.8774,50.9096,50.8209,50.829,10516.0
2018-05-03 13:30:00,63.02,63.17,63.02,63.12,10474.0,50.8451,50.9661,50.8451,50.9258,10474.0
2018-05-03 14:00:00,63.09,63.14,63.05,63.11,4412.0,50.9016,50.9419,50.8693,50.9177,4412.0
2018-05-03 14:30:00,63.16,63.22,63.09,63.1,12518.0,50.958,51.0065,50.9016,50.9096,12518.0
2018-05-03 15:00:00,63.13,63.18,63.1,63.16,8046.0,50.9338,50.9742,50.9096,50.958,8046.0
2018-05-03 15:30:00,63.19,63.2,63.07,63.13,77795.0,50.9823,50.9903,50.8854,50.9338,77795.0
2018-05-04 09:30:00,62.65,62.87,62.64,62.84,48903.0,50.5466,50.7241,50.5385,50.6999,48903.0
2018-05-04 10:00:00,62.85,63.04,62.82,63.03,31875.0,50.7079,50.8612,50.6837,50.8532,31875.0
2018-05-04 10:30:00,63.07,63.13,63.05,63.08,85691.0,50.8854,50.9338,50.8693,50.8935,85691.0
2018-05-04 11:00:00,63.06,63.16,63.05,63.16,6218.0,50.8774,50.958,50.8693,50.958,6218.0
2018-05-04 11:30:00,63.16,63.24,63.15,63.23,12840.0,50.958,51.0226,50.95,51.0145,12840.0
2018-05-04 12:00:00,63.23,63.29,63.21,63.29,7789.0,51.0145,51.0629,50.9984,51.0629,7789.0
2018-05-04 12:30:00,63.28,63.35,63.27,63.35,5450.0,51.0549,51.1113,51.0468,51.1113,5450.0
2018-05-04 13:00:00,63.34,63.36,63.33,63.34,50829.0,51.1033,51.1194,51.0952,51.1033,50829.0
2018-05-04 13:30:00,63.35,63.39,63.33,63.38,6009.0,51.1113,51.1436,51.0952,51.1355,6009.0
2018-05-04 14:00:00,63.39,63.45,63.38,63.44,14884.0,51.1436,51.192,51.1355,51.184,14884.0
2018-05-04 14:30:00,63.45,63.47,63.4,63.42,15265.0,51.192,51.2082,51.1517,51.1678,15265.0
2018-05-04 15:00:00,63.39,63.43,63.35,63.37,16876.0,51.1436,51.1759,51.1113,51.1275,16876.0
2018-05-04 15:30:00,63.4,63.4,63.28,63.37,14239.0,51.1517,51.1517,51.0549,51.1275,14239.0
2018-05-07 09:30:00,63.28,63.4,63.27,63.39,17764.0,51.0549,51.1517,51.0468,51.1436,17764.0
2018-05-07 10:00:00,63.37,63.42,63.35,63.36,78779.0,51.1275,51.1678,51.1113,51.1194,78779.0
2018-05-07 10:30:00,63.36,63.41,63.28,63.39,4222.0,51.1194,51.1597,51.0549,51.1436,4222.0
2018-05-07 11:00:00,63.42,63.48,63.4,63.45,20946.0,51.1678,51.2162,51.1517,51.192,20946.0
2018-05-07 11:30:00,63.46,63.48,63.41,63.44,11937.0,51.2001,51.2162,51.1597,51.184,11937.0
2018-05-07 12:00:00,63.46,63.48,63.43,63.48,12571.0,51.2001,51.2162,51.1759,51.2162,12571.0
2018-05-07 12:30:00,63.47,63.48,63.43,63.43,1130.0,51.2082,51.2162,51.1759,51.1759,1130.0
2018-05-07 13:00:00,63.44,63.44,63.38,63.39,11955.0,51.184,51.184,51.1355,51.1436,11955.0
2018-05-07 13:30:00,63.4,63.42,63.39,63.4,12510.0,51.1517,51.1678,51.1436,51.1517,12510.0
2018-05-07 14:00:00,63.42,63.43,63.39,63.41,13180.0,51.1678,51.1759,51.1436,51.1597,13180.0
2018-05-07 14:30:00,63.41,63.42,63.3,63.3,21325.0,51.1597,51.1678,51.071,51.071,21325.0
2018-05-07 15:00:00,63.29,63.32,63.19,63.2,9989.0,51.0629,51.0871,50.9823,50.9903,9989.0
2018-05-07 15:30:00,63.21,63.32,63.19,63.32,17436.0,50.9984,51.0871,50.9823,51.0871,17436.0
2018-05-08 09:30:00,63.16,63.17,62.99,63.06,23173.0,50.958,50.9661,50.8209,50.8774,23173.0
2018-05-08 10:00:00,63.06,63.12,63.05,63.05,135052.0,50.8774,50.9258,50.8693,50.8693,135052.0
2018-05-08 10:30:00,63.07,63.21,63.07,63.18,5490.0,50.8854,50.9984,50.8854,50.9742,5490.0
2018-05-08 11:00:00,63.15,63.22,63.05,63.18,24928.0,50.95,51.0065,50.8693,50.9742,24928.0
2018-05-08 11:30:00,63.17,63.25,63.12,63.22,6589.0,50.9661,51.0307,50.9258,51.0065,6589.0
2018-05-08 12:00:00,63.18,63.27,63.18,63.26,6710.0,50.9742,51.0468,50.9742,51.0387,6710.0
2018-05-08 12:30:00,63.23,63.27,63.17,63.17,13143.0,51.0145,51.0468,50.9661,50.9661,13143.0
2018-05-08 13:00:00,63.16,63.27,63.16,63.26,6946.0,50.958,51.0468,50.958,51.0387,6946.0
2018-05-08 13:30:00,63.27,63.3,63.17,63.18,7594.0,51.0468,51.071,50.9661,50.9742,7594.0
2018-05-08 14:00:00,63.19,63.31,63.18,63.2,8652.0,50.9823,51.0791,50.9742,50.9903,8652.0
2018-05-08 14:30:00,63.23,63.29,63.14,63.2,16988.0,51.0145,51.0629,50.9419,50.9903,16988.0
2018-05-08 15:00:00,63.2,63.3,63.16,63.28,7353.0,50.9903,51.071,50.958,51.0549,7353.0
2018-05-08 15:30:00,63.3,63.36,63.29,63.36,23325.0,51.071,51.1194,51.0629,51.1194,23325.0
2018-05-09 09:30:00,63.38,63.44,63.32,63.41,15695.0,51.1355,51.184,51.0871,51.1597,15695.0
2018-05-09 10:00:00,63.41,63.47,63.4,63.42,8713.0,51.1597,51.2082,51.1517,51.1678,8713.0
2018-05-09 10:30:00,63.43,63.47,63.31,63.31,35368.0,51.1759,51.2082,51.0791,51.0791,35368.0
2018-05-09 11:00:00,63.33,63.4,63.31,63.4,5630.0,51.0952,51.1517,51.0791,51.1517,5630.0
2018-05-09 11:30:00,63.4,63.42,63.37,63.41,7444.0,51.1517,51.1678,51.1275,51.1597,7444.0
2018-05-09 12:00:00,63.44,63.52,63.43,63.52,5307.0,51.184,51.2485,51.1759,51.2485,5307.0
2018-05-09 12:30:00,63.51,63.52,63.42,63.5,6436.0,51.2404,51.2485,51.1678,51.2324,6436.0
2018-05-09 13:00:00,63.5,63.51,63.47,63.48,5622.0,51.2324,51.2404,51.2082,51.2162,5622.0
2018-05-09 13:30:00,63.51,63.55,63.51,63.54,5827.0,51.2404,51.2727,51.2404,51.2646,5827.0
2018-05-09 14:00:00,63.55,63.58,63.48,63.49,24901.0,51.2727,51.2969,51.2162,51.2243,24901.0
2018-05-09 14:30:00,63.51,63.57,63.5,63.55,21763.0,51.2404,51.2888,51.2324,51.2727,21763.0
2018-05-09 15:00:00,63.55,63.58,63.52,63.53,13671.0,51.2727,51.2969,51.2485,51.2566,13671.0
2018-05-09 15:30:00,63.54,63.55,63.48,63.53,13568.0,51.2646,51.2727,51.2162,51.2566,13568.0
2018-05-10 09:30:00,63.81,63.96,63.81,63.86,33817.0,51.4825,51.6035,51.4825,51.5228,33817.0
2018-05-10 10:00:00,63.87,63.87,63.8,63.86,57737.0,51.5309,51.5309,51.4744,51.5228,57737.0
2018-05-10 10:30:00,63.88,63.92,63.84,63.84,10508.0,51.5389,51.5712,51.5067,51.5067,10508.0
2018-05-10 11:00:00,63.84,64.03,63.84,64.03,18237.0,51.5067,51.66,51.5067,51.66,18237.0
2018-05-10 11:30:00,64.01,64.07,64.01,64.04,13308.0,51.6438,51.6922,51.6438,51.668,13308.0
2018-05-10 12:00:00,64.03,64.12,64.03,64.12,21922.0,51.66,51.7326,51.66,51.7326,21922.0
2018-05-10 12:30:00,64.13,64.14,64.09,64.09,19296.0,51.7407,51.7487,51.7084,51.7084,19296.0
2018-05-10 13:00:00,64.09,64.17,64.09,64.12,18843.0,51.7084,51.7729,51.7084,51.7326,18843.0
2018-05-10 13:30:00,64.12,64.12,64.07,64.08,12546.0,51.7326,51.7326,51.6922,51.7003,12546.0
2018-05-10 14:00:00,64.09,64.11,64.03,64.08,14260.0,51.7084,51.7245,51.66,51.7003,14260.0
2018-05-10 14:30:00,64.09,64.12,64.05,64.12,23026.0,51.7084,51.7326,51.6761,51.7326,23026.0
2018-05-10 15:00:00,64.12,64.14,64.07,64.09,29753.0,51.7326,51.7487,51.6922,51.7084,29753.0
2018-05-10 15:30:00,64.09,64.13,64.06,64.13,21593.0,51.7084,51.7407,51.6842,51.7407,21593.0
2018-05-11 09:30:00,64.35,64.4,64.29,64.34,25772.0,51.9181,51.9585,51.8697,51.9101,25772.0
2018-05-11 10:00:00,64.38,64.4,64.31,64.32,40893.0,51.9424,51.9585,51.8859,51.8939,40893.0
2018-05-11 10:30:00,64.3,64.34,64.29,64.34,42349.0,51.8778,51.9101,51.8697,51.9101,42349.0
2018-05-11 11:00:00,64.34,64.36,64.25,64.25,7198.0,51.9101,51.9262,51.8375,51.8375,7198.0
2018-05-11 11:30:00,64.24,64.28,64.21,64.28,35070.0,51.8294,51.8617,51.8052,51.8617,35070.0
2018-05-11 12:00:00,64.28,64.3,64.19,64.19,10531.0,51.8617,51.8778,51.7891,51.7891,10531.0
2018-05-11 12:30:00,64.2,64.23,64.19,64.22,11726.0,51.7971,51.8213,51.7891,51.8133,11726.0
2018-05-11 13:00:00,64.22,64.25,64.2,64.23,10553.0,51.8133,51.8375,51.7971,51.8213,10553.0
2018-05-11 13:30:00,64.23,64.26,64.2,64.26,6799.0,51.8213,51.8455,51.7971,51.8455,6799.0
2018-05-11 14:00:00,64.25,64.25,64.14,64.19,23913.0,51.8375,51.8375,51.7487,51.7891,23913.0
2018-05-11 14:30:00,64.18,64.22,64.16,64.22,14999.0,51.781,51.8133,51.7649,51.8133,14999.0
2018-05-11 15:00:00,64.24,64.26,64.21,64.25,33127.0,51.8294,51.8455,51.8052,51.8375,33127.0
2018-05-11 15:30:00,64.24,64.29,64.21,64.21,70052.0,51.8294,51.8697,51.8052,51.8052,70052.0
2018-05-14 09:30:00,64.47,64.56,64.47,64.54,25547.0,52.015,52.0876,52.015,52.0714,25547.0
2018-05-14 10:00:00,64.52,64.55,64.45,64.52,43421.0,52.0553,52.0795,51.9988,52.0553,43421.0
2018-05-14 10:30:00,64.53,64.55,64.49,64.5,17879.0,52.0634,52.0795,52.0311,52.0392,17879.0
2018-05-14 11:00:00,64.49,64.55,64.49,64.52,21324.0,52.0311,52.0795,52.0311,52.0553,21324.0
2018-05-14 11:30:00,64.53,64.56,64.51,64.53,18887.0,52.0634,52.0876,52.0472,52.0634,18887.0
2018-05-14 12:00:00,64.53,64.57,64.5,64.52,16952.0,52.0634,52.0956,52.0392,52.0553,16952.0
2018-05-14 12:30:00,64.53,64.55,64.46,64.46,19193.0,52.0634,52.0795,52.0069,52.0069,19193.0
2018-05-14 13:00:00,64.48,64.48,64.41,64.43,15899.0,52.023,52.023,51.9666,51.9827,15899.0
2018-05-14 13:30:00,64.42,64.44,64.38,64.38,24174.0,51.9746,51.9908,51.9424,51.9424,24174.0
2018-05-14 14:00:00,64.39,64.39,64.29,64.37,37113.0,51.9504,51.9504,51.8697,51.9343,37113.0
2018-05-14 14:30:00,64.37,64.4,64.33,64.4,27805.0,51.9343,51.9585,51.902,51.9585,27805.0
2018-05-14 15:00:00,64.39,64.43,64.37,64.41,26357.0,51.9504,51.9827,51.9343,51.9666,26357.0
2018-05-14 15:30:00,64.41,64.41,64.31,64.32,29371.0,51.9666,51.9666,51.8859,51.8939,29371.0
2018-05-15 09:30:00,63.69,63.69,63.44,63.44,18707.0,51.3857,51.3857,51.184,51.184,18707.0
2018-05-15 10:00:00,63.45,63.67,63.45,63.66,11989.0,51.192,51.3695,51.192,51.3615,11989.0
2018-05-15 10:30:00,63.67,63.77,63.66,63.75,72973.0,51.3695,51.4502,51.3615,51.4341,72973.0
2018-05-15 11:00:00,63.74,63.77,63.68,63.77,6521.0,51.426,51.4502,51.3776,51.4502,6521.0
2018-05-15 11:30:00,63.76,63.82,63.75,63.76,12689.0,51.4421,51.4905,51.4341,51.4421,12689.0
2018-05-15 12:00:00,63.75,63.76,63.68,63.76,6909.0,51.4341,51.4421,51.3776,51.4421,6909.0
2018-05-15 12:30:00,63.79,63.86,63.78,63.81,9202.0,51.4663,51.5228,51.4583,51.4825,9202.0
2018-05-15 13:00:00,63.78,63.78,63.72,63.72,11096.0,51.4583,51.4583,51.4099,51.4099,11096.0
2018-05-15 13:30:00,63.75,63.76,63.66,63.67,5712.0,51.4341,51.4421,51.3615,51.3695,5712.0
2018-05-15 14:00:00,63.67,63.73,63.63,63.71,25803.0,51.3695,51.4179,51.3372,51.4018,25803.0
2018-05-15 14:30:00,63.72,63.81,63.67,63.67,8602.0,51.4099,51.4825,51.3695,51.3695,8602.0
2018-05-15 15:00:00,63.69,63.69,63.61,63.62,25019.0,51.3857,51.3857,51.3211,51.3292,25019.0
2018-05-15 15:30:00,63.61,63.71,63.6,63.68,15246.0,51.3211,51.4018,51.313,51.3776,15246.0
2018-05-16 09:30:00,63.85,63.93,63.84,63.92,17754.0,51.5147,51.5793,51.5067,51.5712,17754.0
2018-05-16 10:00:00,63.92,63.97,63.84,63.85,104798.0,51.5712,51.6116,51.5067,51.5147,104798.0
2018-05-16 10:30:00,63.85,63.93,63.83,63.85,66237.0,51.5147,51.5793,51.4986,51.5147,66237.0
2018-05-16 11:00:00,63.83,63.84,63.78,63.82,28661.0,51.4986,51.5067,51.4583,51.4905,28661.0
2018-05-16 11:30:00,63.82,63.89,63.81,63.88,23832.0,51.4905,51.547,51.4825,51.5389,23832.0
2018-05-16 12:00:00,63.88,63.97,63.87,63.96,14153.0,51.5389,51.6116,51.5309,51.6035,14153.0
2018-05-16 12:30:00,63.97,64.06,63.97,64.05,7093.0,51.6116,51.6842,51.6116,51.6761,7093.0
2018-05-16 13:00:00,64.05,64.06,63.99,64.0,5702.0,51.6761,51.6842,51.6277,51.6358,5702.0
2018-05-16 13:30:00,64.0,64.04,63.99,64.03,9539.0,51.6358,51.668,51.6277,51.66,9539.0
2018-05-16 14:00:00,64.05,64.07,64.03,64.05,5323.0,51.6761,51.6922,51.66,51.6761,5323.0
2018-05-16 14:30:00,64.04,64.05,63.99,64.02,5832.0,51.668,51.6761,51.6277,51.6519,5832.0
2018-05-16 15:00:00,64.01,64.01,63.97,64.01,45435.0,51.6438,51.6438,51.6116,51.6438,45435.0
2018-05-16 15:30:00,64.01,64.02,63.95,64.02,17018.0,51.6438,51.6519,51.5954,51.6519,17018.0
2018-05-17 09:30:00,63.88,63.91,63.77,63.82,19838.0,51.5389,51.5632,51.4502,51.4905,19838.0
2018-05-17 10:00:00,63.83,63.94,63.83,63.92,74935.0,51.4986,51.5874,51.4986,51.5712,74935.0
2018-05-17 10:30:00,63.93,64.02,63.93,64.0,13043.0,51.5793,51.6519,51.5793,51.6358,13043.0
2018-05-17 11:00:00,64.0,64.0,63.97,63.98,10976.0,51.6358,51.6358,51.6116,51.6196,10976.0
2018-05-17 11:30:00,63.99,64.01,63.95,63.95,9743.0,51.6277,51.6438,51.5954,51.5954,9743.0
2018-05-17 12:00:00,63.96,63.99,63.94,63.99,14857.0,51.6035,51.6277,51.5874,51.6277,14857.0
2018-05-17 12:30:00,63.98,63.99,63.9,63.93,10995.0,51.6196,51.6277,51.5551,51.5793,10995.0
2018-05-17 13:00:00,63.93,63.94,63.89,63.91,20117.0,51.5793,51.5874,51.547,51.5632,20117.0
2018-05-17 13:30:00,63.91,63.91,63.78,63.79,17995.0,51.5632,51.5632,51.4583,51.4663,17995.0
2018-05-17 14:00:00,63.79,63.83,63.7,63.83,23978.0,51.4663,51.4986,51.3937,51.4986,23978.0
2018-05-17 14:30:00,63.83,63.86,63.81,63.85,24204.0,51.4986,51.5228,51.4825,51.5147,24204.0
2018-05-17 15:00:00,63.85,63.87,63.78,63.79,24767.0,51.5147,51.5309,51.4583,51.4663,24767.0
2018-05-17 15:30:00,63.78,63.88,63.77,63.88,31216.0,51.4583,51.5389,51.4502,51.5389,31216.0
2018-05-18 09:30:00,63.58,63.67,63.53,63.53,17462.0,51.2969,51.3695,51.2566,51.2566,17462.0
2018-05-18 10:00:00,63.52,63.6,63.46,63.58,6552.0,51.2485,51.313,51.2001,51.2969,6552.0
2018-05-18 10:30:00,63.55,63.58,63.48,63.58,21487.0,51.2727,51.2969,51.2162,51.2969,21487.0
2018-05-18 11:00:00,63.58,63.61,63.54,63.54,11482.0,51.2969,51.3211,51.2646,51.2646,11482.0
2018-05-18 11:30:00,63.54,63.63,63.54,63.63,7458.0,51.2646,51.3372,51.2646,51.3372,7458.0
2018-05-18 12:00:00,63.61,63.63,63.58,63.61,10089.0,51.3211,51.3372,51.2969,51.3211,10089.0
2018-05-18 12:30:00,63.6,63.61,63.58,63.58,2798.0,51.313,51.3211,51.2969,51.2969,2798.0
2018-05-18 13:00:00,63.56,63.6,63.56,63.57,2258.0,51.2808,51.313,51.2808,51.2888,2258.0
2018-05-18 13:30:00,63.58,63.58,63.52,63.55,8713.0,51.2969,51.2969,51.2485,51.2727,8713.0
2018-05-18 14:00:00,63.54,63.56,63.53,63.56,5165.0,51.2646,51.2808,51.2566,51.2808,5165.0
2018-05-18 14:30:00,63.55,63.59,63.54,63.59,13080.0,51.2727,51.305,51.2646,51.305,13080.0
2018-05-18 15:00:00,63.57,63.59,63.55,63.58,12049.0,51.2888,51.305,51.2727,51.2969,12049.0
2018-05-18 15:30:00,63.58,63.59,63.55,63.59,21498.0,51.2969,51.305,51.2727,51.305,21498.0
2018-05-21 09:30:00,63.98,64.02,63.9,63.9,30547.0,51.6196,51.6519,51.5551,51.5551,30547.0
2018-05-21 10:00:00,63.92,63.95,63.89,63.9,27266.0,51.5712,51.5954,51.547,51.5551,27266.0
2018-05-21 10:30:00,63.9,63.95,63.86,63.89,43843.0,51.5551,51.5954,51.5228,51.547,43843.0
2018-05-21 11:00:00,63.91,63.95,63.85,63.85,17736.0,51.5632,51.5954,51.5147,51.5147,17736.0
2018-05-21 11:30:00,63.87,63.88,63.83,63.88,9976.0,51.5309,51.5389,51.4986,51.5389,9976.0
2018-05-21 12:00:00,63.91,63.95,63.88,63.9,3874.0,51.5632,51.5954,51.5389,51.5551,3874.0
2018-05-21 12:30:00,63.89,63.91,63.87,63.91,9701.0,51.547,51.5632,51.5309,51.5632,9701.0
2018-05-21 13:00:00,63.91,63.94,63.89,63.91,4905.0,51.5632,51.5874,51.547,51.5632,4905.0
2018-05-21 13:30:00,63.92,63.94,63.91,63.94,9865.0,51.5712,51.5874,51.5632,51.5874,9865.0
2018-05-21 14:00:00,63.93,63.94,63.88,63.89,18143.0,51.5793,51.5874,51.5389,51.547,18143.0
2018-05-21 14:30:00,63.88,63.91,63.82,63.91,32856.0,51.5389,51.5632,51.4905,51.5632,32856.0
2018-05-21 15:00:00,63.89,63.91,63.85,63.88,15349.0,51.547,51.5632,51.5147,51.5389,15349.0
2018-05-21 15:30:00,63.88,63.95,63.87,63.94,22244.0,51.5389,51.5954,51.5309,51.5874,22244.0
2018-05-22 09:30:00,64.16,64.21,64.11,64.18,27942.0,51.7649,51.8052,51.7245,51.781,27942.0
2018-05-22 10:00:00,64.18,64.19,64.08,64.09,106077.0,51.781,51.7891,51.7003,51.7084,106077.0
2018-05-22 10:30:00,64.08,64.14,64.05,64.06,11347.0,51.7003,51.7487,51.6761,51.6842,11347.0
2018-05-22 11:00:00,64.06,64.16,64.06,64.15,56137.0,51.6842,51.7649,51.6842,51.7568,56137.0
2018-05-22 11:30:00,64.14,64.15,64.09,64.14,35951.0,51.7487,51.7568,51.7084,51.7487,35951.0
2018-05-22 12:00:00,64.13,64.16,64.05,64.06,28064.0,51.7407,51.7649,51.6761,51.6842,28064.0
2018-05-22 12:30:00,64.09,64.09,64.06,64.07,15113.0,51.7084,51.7084,51.6842,51.6922,15113.0
2018-05-22 13:00:00,64.06,64.07,64.0,64.02,25719.0,51.6842,51.6922,51.6358,51.6519,25719.0
2018-05-22 13:30:00,64.01,64.05,64.01,64.03,25109.0,51.6438,51.6761,51.6438,51.66,25109.0
2018-05-22 14:00:00,64.04,64.09,64.04,64.08,21054.0,51.668,51.7084,51.668,51.7003,21054.0
2018-05-22 14:30:00,64.09,64.1,64.0,64.01,25537.0,51.7084,51.7164,51.6358,51.6438,25537.0
2018-05-22 15:00:00,64.01,64.02,63.97,64.01,31017.0,51.6438,51.6519,51.6116,51.6438,31017.0
2018-05-22 15:30:00,64.0,64.0,63.9,63.96,38620.0,51.6358,51.6358,51.5551,51.6035,38620.0
2018-05-23 09:30:00,63.24,63.31,63.21,63.27,32175.0,51.0226,51.0791,50.9984,51.0468,32175.0
2018-05-23 10:00:00,63.26,63.34,63.24,63.28,3440.0,51.0387,51.1033,51.0226,51.0549,3440.0
2018-05-23 10:30:00,63.28,63.28,63.09,63.15,9295.0,51.0549,51.0549,50.9016,50.95,9295.0
2018-05-23 11:00:00,63.18,63.28,63.16,63.27,33799.0,50.9742,51.0549,50.958,51.0468,33799.0
2018-05-23 11:30:00,63.29,63.32,63.24,63.25,19116.0,51.0629,51.0871,51.0226,51.0307,19116.0
2018-05-23 12:00:00,63.22,63.31,63.21,63.23,17306.0,51.0065,51.0791,50.9984,51.0145,17306.0
2018-05-23 12:30:00,63.22,63.29,63.22,63.24,24121.0,51.0065,51.0629,51.0065,51.0226,24121.0
2018-05-23 13:00:00,63.24,63.24,63.14,63.15,8778.0,51.0226,51.0226,50.9419,50.95,8778.0
2018-05-23 13:30:00,63.17,63.19,63.16,63.18,17066.0,50.9661,50.9823,50.958,50.9742,17066.0
2018-05-23 14:00:00,63.18,63.41,63.16,63.4,25162.0,50.9742,51.1597,50.958,51.1517,25162.0
2018-05-23 14:30:00,63.41,63.43,63.37,63.43,12602.0,51.1597,51.1759,51.1275,51.1759,12602.0
2018-05-23 15:00:00,63.42,63.47,63.42,63.46,24735.0,51.1678,51.2082,51.1678,51.2001,24735.0
2018-05-23 15:30:00,63.46,63.49,63.45,63.49,24275.0,51.2001,51.2243,51.192,51.2243,24275.0
2018-05-24 09:30:00,63.37,63.37,63.1,63.12,64072.0,51.1275,51.1275,50.9096,50.9258,64072.0
2018-05-24 10:00:00,63.09,63.18,62.96,62.96,37124.0,50.9016,50.9742,50.7967,50.7967,37124.0
2018-05-24 10:30:00,62.96,62.99,62.82,62.85,10742.0,50.7967,50.8209,50.6837,50.7079,10742.0
2018-05-24 11:00:00,62.83,63.05,62.83,63.01,20375.0,50.6918,50.8693,50.6918,50.837,20375.0
2018-05-24 11:30:00,63.03,63.09,63.0,63.09,18953.0,50.8532,50.9016,50.829,50.9016,18953.0
2018-05-24 12:00:00,63.1,63.15,63.06,63.14,2872.0,50.9096,50.95,50.8774,50.9419,2872.0
2018-05-24 12:30:00,63.16,63.17,63.1,63.15,2466.0,50.958,50.9661,50.9096,50.95,2466.0
2018-05-24 13:00:00,63.16,63.23,63.16,63.23,10999.0,50.958,51.0145,50.958,51.0145,10999.0
2018-05-24 13:30:00,63.2,63.24,63.19,63.23,8875.0,50.9903,51.0226,50.9823,51.0145,8875.0
2018-05-24 14:00:00,63.22,63.22,63.16,63.18,5352.0,51.0065,51.0065,50.958,50.9742,5352.0
2018-05-24 14:30:00,63.19,63.19,63.15,63.17,7163.0,50.9823,50.9823,50.95,50.9661,7163.0
2018-05-24 15:00:00,63.15,63.23,63.12,63.21,16109.0,50.95,51.0145,50.9258,50.9984,16109.0
2018-05-24 15:30:00,63.22,63.25,63.16,63.25,82262.0,51.0065,51.0307,50.958,51.0307,82262.0
2018-05-25 09:30:00,62.99,63.02,62.83,62.88,17396.0,50.8209,50.8451,50.6918,50.7321,17396.0
2018-05-25 10:00:00,62.9,63.05,62.9,62.96,38172.0,50.7483,50.8693,50.7483,50.7967,38172.0
2018-05-25 10:30:00,63.01,63.01,62.93,62.97,19149.0,50.837,50.837,50.7725,50.8048,19149.0
2018-05-25 11:00:00,62.97,63.06,62.97,63.04,4605.0,50.8048,50.8774,50.8048,50.8612,4605.0
2018-05-25 11:30:00,63.06,63.09,63.05,63.07,4271.0,50.8774,50.9016,50.8693,50.8854,4271.0
2018-05-25 12:00:00,63.05,63.08,63.0,63.04,11364.0,50.8693,50.8935,50.829,50.8612,11364.0
2018-05-25 12:30:00,63.04,63.04,62.99,63.0,5650.0,50.8612,50.8612,50.8209,50.829,5650.0
2018-05-25 13:00:00,62.99,62.99,62.94,62.95,8312.0,50.8209,50.8209,50.7805,50.7886,8312.0
2018-05-25 13:30:00,62.94,62.94,62.89,62.9,14367.0,50.7805,50.7805,50.7402,50.7483,14367.0
2018-05-25 14:00:00,62.89,62.95,62.88,62.94,5306.0,50.7402,50.7886,50.7321,50.7805,5306.0
2018-05-25 14:30:00,62.95,62.95,62.88,62.9,15174.0,50.7886,50.7886,50.7321,50.7483,15174.0
2018-05-25 15:00:00,62.9,62.94,62.89,62.94,15871.0,50.7483,50.7805,50.7402,50.7805,15871.0
2018-05-25 15:30:00,62.95,62.98,62.92,62.97,12012.0,50.7886,50.8128,50.7644,50.8048,12012.0
2018-05-29 09:30:00,62.1,62.17,62.0,62.17,35405.0,50.1028,50.1593,50.0221,50.1593,35405.0
2018-05-29 10:00:00,62.18,62.22,62.15,62.16,108807.0,50.1674,50.1996,50.1432,50.1512,108807.0
2018-05-29 10:30:00,62.18,62.18,62.06,62.07,44388.0,50.1674,50.1674,50.0706,50.0786,44388.0
2018-05-29 11:00:00,62.06,62.07,61.94,61.97,18249.0,50.0706,50.0786,49.9737,49.9979,18249.0
2018-05-29 11:30:00,61.93,61.95,61.75,61.83,1033264.0,49.9657,49.9818,49.8204,49.885,1033264.0
2018-05-29 12:00:00,61.84,61.84,61.68,61.78,281318.0,49.8931,49.8931,49.764,49.8446,281318.0
2018-05-29 12:30:00,61.8,61.84,61.76,61.84,53330.0,49.8608,49.8931,49.8285,49.8931,53330.0
2018-05-29 13:00:00,61.82,61.82,61.67,61.71,90916.0,49.8769,49.8769,49.7559,49.7882,90916.0
2018-05-29 13:30:00,61.71,61.75,61.62,61.68,110189.0,49.7882,49.8204,49.7156,49.764,110189.0
2018-05-29 14:00:00,61.67,61.67,61.56,61.65,22350.0,49.7559,49.7559,49.6672,49.7398,22350.0
2018-05-29 14:30:00,61.66,61.69,61.51,61.51,34414.0,49.7478,49.772,49.6268,49.6268,34414.0
2018-05-29 15:00:00,61.5,61.54,61.5,61.54,43095.0,49.6187,49.651,49.6187,49.651,43095.0
2018-05-29 15:30:00,61.55,61.75,61.55,61.7,198838.0,49.6591,49.8204,49.6591,49.7801,198838.0
2018-05-30 09:30:00,62.09,62.13,61.99,62.0,19882.0,50.0948,50.127,50.0141,50.0221,19882.0
2018-05-30 10:00:00,61.98,62.09,61.96,62.0,173068.0,50.006,50.0948,49.9899,50.0221,173068.0
2018-05-30 10:30:00,62.02,62.16,61.99,62.12,24555.0,50.0383,50.1512,50.0141,50.119,24555.0
2018-05-30 11:00:00,62.14,62.22,62.12,62.19,13929.0,50.1351,50.1996,50.119,50.1754,13929.0
2018-05-30 11:30:00,62.19,62.54,62.18,62.54,21461.0,50.1754,50.4578,50.1674,50.4578,21461.0
2018-05-30 12:00:00,62.55,62.55,62.44,62.45,9370.0,50.4659,50.4659,50.3771,50.3852,9370.0
2018-05-30 12:30:00,62.43,62.44,62.38,62.44,9952.0,50.3691,50.3771,50.3287,50.3771,9952.0
2018-05-30 13:00:00,62.44,62.53,62.41,62.5,5380.0,50.3771,50.4498,50.3529,50.4256,5380.0
2018-05-30 13:30:00,62.51,62.54,62.47,62.5,16275.0,50.4336,50.4578,50.4013,50.4256,16275.0
2018-05-30 14:00:00,62.5,62.5,62.46,62.48,31981.0,50.4256,50.4256,50.3933,50.4094,31981.0
2018-05-30 14:30:00,62.45,62.52,62.45,62.52,22729.0,50.3852,50.4417,50.3852,50.4417,22729.0
2018-05-30 15:00:00,62.52,62.54,62.45,62.46,15999.0,50.4417,50.4578,50.3852,50.3933,15999.0
2018-05-30 15:30:00,62.44,62.54,62.42,62.54,57232.0,50.3771,50.4578,50.361,50.4578,57232.0
2018-05-31 09:30:00,62.46,62.46,62.3,62.33,41271.0,50.3933,50.3933,50.2642,50.2884,41271.0
2018-05-31 10:00:00,62.3,62.38,62.26,62.38,80781.0,50.2642,50.3287,50.2319,50.3287,80781.0
2018-05-31 10:30:00,62.41,62.43,62.14,62.2,23107.0,50.3529,50.3691,50.1351,50.1835,23107.0
2018-05-31 11:00:00,62.17,62.21,62.03,62.2,13431.0,50.1593,50.1916,50.0464,50.1835,13431.0
2018-05-31 11:30:00,62.2,62.42,62.11,62.29,52188.0,50.1835,50.361,50.1109,50.2561,52188.0
2018-05-31 12:00:00,62.27,62.27,62.19,62.21,5789.0,50.24,50.24,50.1754,50.1916,5789.0
2018-05-31 12:30:00,62.2,62.33,62.19,62.33,48105.0,50.1835,50.2884,50.1754,50.2884,48105.0
2018-05-31 13:00:00,62.34,62.37,62.29,62.3,159876.0,50.2965,50.3207,50.2561,50.2642,159876.0
2018-05-31 13:30:00,62.33,62.34,62.22,62.22,47030.0,50.2884,50.2965,50.1996,50.1996,47030.0
2018-05-31 14:00:00,62.2,62.28,62.14,62.27,80716.0,50.1835,50.2481,50.1351,50.24,80716.0
2018-05-31 14:30:00,62.27,62.34,62.25,62.3,17328.0,50.24,50.2965,50.2238,50.2642,17328.0
2018-05-31 15:00:00,62.35,62.39,62.3,62.38,19136.0,50.3045,50.3368,50.2642,50.3287,19136.0
2018-05-31 15:30:00,62.38,62.41,62.31,62.31,47743.0,50.3287,50.3529,50.2723,50.2723,47743.0
2018-06-01 09:30:00,62.67,62.83,62.62,62.8,35127.0,50.5627,50.6918,50.5224,50.6676,35127.0
2018-06-01 10:00:00,62.75,62.82,62.57,62.71,22874.0,50.6273,50.6837,50.482,50.595,22874.0
2018-06-01 10:30:00,62.66,62.76,62.62,62.74,96974.0,50.5546,50.6353,50.5224,50.6192,96974.0
2018-06-01 11:00:00,62.72,62.78,62.7,62.73,23679.0,50.6031,50.6515,50.5869,50.6111,23679.0
2018-06-01 11:30:00,62.72,62.83,62.71,62.8,12871.0,50.6031,50.6918,50.595,50.6676,12871.0
2018-06-01 12:00:00,62.81,62.86,62.79,62.85,11461.0,50.6757,50.716,50.6595,50.7079,11461.0
2018-06-01 12:30:00,62.85,62.86,62.78,62.82,13562.0,50.7079,50.716,50.6515,50.6837,13562.0
2018-06-01 13:00:00,62.83,62.87,62.82,62.85,5780.0,50.6918,50.7241,50.6837,50.7079,5780.0
2018-06-01 13:30:00,62.84,62.85,62.8,62.81,5589.0,50.6999,50.7079,50.6676,50.6757,5589.0
2018-06-01 14:00:00,62.84,62.85,62.78,62.82,29817.0,50.6999,50.7079,50.6515,50.6837,29817.0
2018-06-01 14:30:00,62.82,62.83,62.79,62.82,27846.0,50.6837,50.6918,50.6595,50.6837,27846.0
2018-06-01 15:00:00,62.82,62.82,62.75,62.78,55557.0,50.6837,50.6837,50.6273,50.6515,55557.0
2018-06-01 15:30:00,62.76,62.82,62.76,62.82,14233.0,50.6353,50.6837,50.6353,50.6837,14233.0
2018-06-04 09:30:00,63.19,63.34,63.16,63.32,29579.0,50.9823,51.1033,50.958,51.0871,29579.0
2018-06-04 10:00:00,63.34,63.34,63.24,63.24,5793.0,51.1033,51.1033,51.0226,51.0226,5793.0
2018-06-04 10:30:00,63.24,63.24,63.16,63.17,5253.0,51.0226,51.0226,50.958,50.9661,5253.0
2018-06-04 11:00:00,63.22,63.23,63.09,63.16,200581.0,51.0065,51.0145,50.9016,50.958,200581.0
2018-06-04 11:30:00,63.14,63.21,63.1,63.2,11056.0,50.9419,50.9984,50.9096,50.9903,11056.0
2018-06-04 12:00:00,63.22,63.22,63.16,63.2,16578.0,51.0065,51.0065,50.958,50.9903,16578.0
2018-06-04 12:30:00,63.19,63.21,63.17,63.19,8074.0,50.9823,50.9984,50.9661,50.9823,8074.0
2018-06-04 13:00:00,63.19,63.22,63.18,63.2,2864.0,50.9823,51.0065,50.9742,50.9903,2864.0
2018-06-04 13:30:00,63.21,63.21,63.14,63.14,6055.0,50.9984,50.9984,50.9419,50.9419,6055.0
2018-06-04 14:00:00,63.15,63.16,63.13,63.14,5790.0,50.95,50.958,50.9338,50.9419,5790.0
2018-06-04 14:30:00,63.13,63.17,63.11,63.17,16811.0,50.9338,50.9661,50.9177,50.9661,16811.0
2018-06-04 15:00:00,63.17,63.19,63.16,63.16,36970.0,50.9661,50.9823,50.958,50.958,36970.0
2018-06-04 15:30:00,63.16,63.18,63.13,63.15,23107.0,50.958,50.9742,50.9338,50.95,23107.0
2018-06-05 09:30:00,63.1,63.16,63.08,63.12,96298.0,50.9096,50.958,50.8935,50.9258,96298.0
2018-06-05 10:00:00,63.09,63.11,63.04,63.07,15227.0,50.9016,50.9177,50.8612,50.8854,15227.0
2018-06-05 10:30:00,63.11,63.11,62.95,63.08,26218.0,50.9177,50.9177,50.7886,50.8935,26218.0
2018-06-05 11:00:00,63.07,63.07,62.96,62.97,11818.0,50.8854,50.8854,50.7967,50.8048,11818.0
2018-06-05 11:30:00,62.98,62.98,62.89,62.92,73589.0,50.8128,50.8128,50.7402,50.7644,73589.0
2018-06-05 12:00:00,62.93,63.0,62.91,62.98,36688.0,50.7725,50.829,50.7563,50.8128,36688.0
2018-06-05 12:30:00,63.02,63.03,62.95,63.01,10715.0,50.8451,50.8532,50.7886,50.837,10715.0
2018-06-05 13:00:00,62.99,63.06,62.99,63.05,13546.0,50.8209,50.8774,50.8209,50.8693,13546.0
2018-06-05 13:30:00,63.03,63.07,63.01,63.03,5290.0,50.8532,50.8854,50.837,50.8532,5290.0
2018-06-05 14:00:00,63.05,63.05,63.02,63.03,8662.0,50.8693,50.8693,50.8451,50.8532,8662.0
2018-06-05 14:30:00,63.04,63.05,63.02,63.03,15531.0,50.8612,50.8693,50.8451,50.8532,15531.0
2018-06-05 15:00:00,63.05,63.06,62.96,62.98,34105.0,50.8693,50.8774,50.7967,50.8128,34105.0
2018-06-05 15:30:00,62.98,63.06,62.96,63.03,358632.0,50.8128,50.8774,50.7967,50.8532,358632.0
2018-06-06 09:30:00,63.33,63.39,63.26,63.26,23549.0,51.0952,51.1436,51.0387,51.0387,23549.0
2018-06-06 10:00:00,63.26,63.3,63.23,63.29,127011.0,51.0387,51.071,51.0145,51.0629,127011.0
2018-06-06 10:30:00,63.26,63.3,63.04,63.3,475507.0,51.0387,51.071,50.8612,51.071,475507.0
2018-06-06 11:00:00,63.31,63.39,63.31,63.39,18109.0,51.0791,51.1436,51.0791,51.1436,18109.0
2018-06-06 11:30:00,63.4,63.51,63.38,63.51,22830.0,51.1517,51.2404,51.1355,51.2404,22830.0
2018-06-06 12:00:00,63.51,63.51,63.47,63.49,11963.0,51.2404,51.2404,51.2082,51.2243,11963.0
2018-06-06 12:30:00,63.49,63.49,63.47,63.47,9569.0,51.2243,51.2243,51.2082,51.2082,9569.0
2018-06-06 13:00:00,63.47,63.5,63.47,63.5,28263.0,51.2082,51.2324,51.2082,51.2324,28263.0
2018-06-06 13:30:00,63.5,63.51,63.48,63.5,19484.0,51.2324,51.2404,51.2162,51.2324,19484.0
2018-06-06 14:00:00,63.49,63.52,63.49,63.51,13942.0,51.2243,51.2485,51.2243,51.2404,13942.0
2018-06-06 14:30:00,63.51,63.57,63.51,63.55,11658.0,51.2404,51.2888,51.2404,51.2727,11658.0
2018-06-06 15:00:00,63.54,63.59,63.53,63.59,18270.0,51.2646,51.305,51.2566,51.305,18270.0
2018-06-06 15:30:00,63.58,63.6,63.57,63.6,19264.0,51.2969,51.313,51.2888,51.313,19264.0
2018-06-07 09:30:00,63.6,63.6,63.51,63.52,84547.0,51.313,51.313,51.2404,51.2485,84547.0
2018-06-07 10:00:00,63.52,63.57,63.46,63.51,78073.0,51.2485,51.2888,51.2001,51.2404,78073.0
2018-06-07 10:30:00,63.44,63.51,63.37,63.51,59693.0,51.184,51.2404,51.1275,51.2404,59693.0
2018-06-07 11:00:00,63.51,63.59,63.48,63.49,9397.0,51.2404,51.305,51.2162,51.2243,9397.0
2018-06-07 11:30:00,63.5,63.52,63.35,63.38,22953.0,51.2324,51.2485,51.1113,51.1355,22953.0
2018-06-07 12:00:00,63.39,63.43,63.37,63.43,39798.0,51.1436,51.1759,51.1275,51.1759,39798.0
2018-06-07 12:30:00,63.38,63.38,63.23,63.26,2772.0,51.1355,51.1355,51.0145,51.0387,2772.0
2018-06-07 13:00:00,63.26,63.28,63.18,63.18,2905.0,51.0387,51.0549,50.9742,50.9742,2905.0
2018-06-07 13:30:00,63.18,63.22,62.99,63.03,10235.0,50.9742,51.0065,50.8209,50.8532,10235.0
2018-06-07 14:00:00,63.04,63.14,62.96,63.12,32864.0,50.8612,50.9419,50.7967,50.9258,32864.0
2018-06-07 14:30:00,63.15,63.21,63.13,63.16,23109.0,50.95,50.9984,50.9338,50.958,23109.0
2018-06-07 15:00:00,63.18,63.19,63.12,63.17,15883.0,50.9742,50.9823,50.9258,50.9661,15883.0
2018-06-07 15:30:00,63.17,63.25,63.15,63.15,28052.0,50.9661,51.0307,50.95,50.95,28052.0
2018-06-08 09:30:00,63.08,63.08,62.94,63.02,70776.0,50.8935,50.8935,50.7805,50.8451,70776.0
2018-06-08 10:00:00,63.04,63.05,62.94,62.99,35342.0,50.8612,50.8693,50.7805,50.8209,35342.0
2018-06-08 10:30:00,62.97,63.01,62.87,62.99,12663.0,50.8048,50.837,50.7241,50.8209,12663.0
2018-06-08 11:00:00,62.97,63.05,62.97,63.05,3215.0,50.8048,50.8693,50.8048,50.8693,3215.0
2018-06-08 11:30:00,63.02,63.05,63.01,63.05,24194.0,50.8451,50.8693,50.837,50.8693,24194.0
2018-06-08 12:00:00,63.08,63.17,63.07,63.17,10230.0,50.8935,50.9661,50.8854,50.9661,10230.0
2018-06-08 12:30:00,63.2,63.25,63.19,63.23,8857.0,50.9903,51.0307,50.9823,51.0145,8857.0
2018-06-08 13:00:00,63.2,63.21,63.17,63.18,1315.0,50.9903,50.9984,50.9661,50.9742,1315.0
2018-06-08 13:30:00,63.19,63.22,63.17,63.18,8513.0,50.9823,51.0065,50.9661,50.9742,8513.0
2018-06-08 14:00:00,63.21,63.27,63.2,63.25,11032.0,50.9984,51.0468,50.9903,51.0307,11032.0
2018-06-08 14:30:00,63.23,63.27,63.21,63.23,8716.0,51.0145,51.0468,50.9984,51.0145,8716.0
2018-06-08 15:00:00,63.22,63.24,63.2,63.24,13146.0,51.0065,51.0226,50.9903,51.0226,13146.0
2018-06-08 15:30:00,63.25,63.28,63.22,63.22,40258.0,51.0307,51.0549,51.0065,51.0065,40258.0
2018-06-11 09:30:00,63.37,63.45,63.34,63.41,20254.0,51.1275,51.192,51.1033,51.1597,20254.0
2018-06-11 10:00:00,63.43,63.53,63.42,63.52,88622.0,51.1759,51.2566,51.1678,51.2485,88622.0
2018-06-11 10:30:00,63.52,63.53,63.45,63.46,11217.0,51.2485,51.2566,51.192,51.2001,11217.0
2018-06-11 11:00:00,63.47,63.54,63.44,63.54,15080.0,51.2082,51.2646,51.184,51.2646,15080.0
2018-06-11 11:30:00,63.52,63.62,63.5,63.6,38580.0,51.2485,51.3292,51.2324,51.313,38580.0
2018-06-11 12:00:00,63.61,63.62,63.6,63.61,38887.0,51.3211,51.3292,51.313,51.3211,38887.0
2018-06-11 12:30:00,63.62,63.63,63.59,63.6,78331.0,51.3292,51.3372,51.305,51.313,78331.0
2018-06-11 13:00:00,63.6,63.61,63.57,63.58,27653.0,51.313,51.3211,51.2888,51.2969,27653.0
2018-06-11 13:30:00,63.57,63.58,63.54,63.55,49491.0,51.2888,51.2969,51.2646,51.2727,49491.0
2018-06-11 14:00:00,63.55,63.56,63.54,63.56,46493.0,51.2727,51.2808,51.2646,51.2808,46493.0
2018-06-11 14:30:00,63.55,63.56,63.54,63.55,77690.0,51.2727,51.2808,51.2646,51.2727,77690.0
2018-06-11 15:00:00,63.56,63.58,63.54,63.58,58850.0,51.2808,51.2969,51.2646,51.2969,58850.0
2018-06-11 15:30:00,63.58,63.59,63.51,63.52,83472.0,51.2969,51.305,51.2404,51.2485,83472.0
2018-06-12 09:30:00,63.46,63.46,63.33,63.34,26336.0,51.2001,51.2001,51.0952,51.1033,26336.0
2018-06-12 10:00:00,63.33,63.41,63.31,63.34,63146.0,51.0952,51.1597,51.0791,51.1033,63146.0
2018-06-12 10:30:00,63.33,63.37,63.3,63.34,9229.0,51.0952,51.1275,51.071,51.1033,9229.0
2018-06-12 11:00:00,63.34,63.36,63.25,63.36,22136.0,51.1033,51.1194,51.0307,51.1194,22136.0
2018-06-12 11:30:00,63.38,63.43,63.36,63.41,10641.0,51.1355,51.1759,51.1194,51.1597,10641.0
2018-06-12 12:00:00,63.43,63.43,63.34,63.34,37291.0,51.1759,51.1759,51.1033,51.1033,37291.0
2018-06-12 12:30:00,63.35,63.35,63.32,63.33,12522.0,51.1113,51.1113,51.0871,51.0952,12522.0
2018-06-12 13:00:00,63.31,63.31,63.21,63.25,9135.0,51.0791,51.0791,50.9984,51.0307,9135.0
2018-06-12 13:30:00,63.25,63.26,63.19,63.24,9623.0,51.0307,51.0387,50.9823,51.0226,9623.0
2018-06-12 14:00:00,63.21,63.21,63.1,63.11,40209.0,50.9984,50.9984,50.9096,50.9177,40209.0
2018-06-12 14:30:00,63.11,63.14,63.09,63.12,14614.0,50.9177,50.9419,50.9016,50.9258,14614.0
2018-06-12 15:00:00,63.11,63.2,63.1,63.2,16383.0,50.9177,50.9903,50.9096,50.9903,16383.0
2018-06-12 15:30:00,63.2,63.23,63.17,63.19,45863.0,50.9903,51.0145,50.9661,50.9823,45863.0
2018-06-13 09:30:00,63.37,63.37,63.21,63.22,30319.0,51.1275,51.1275,50.9984,51.0065,30319.0
2018-06-13 10:00:00,63.22,63.26,63.21,63.26,19630.0,51.0065,51.0387,50.9984,51.0387,19630.0
2018-06-13 10:30:00,63.28,63.3,63.22,63.3,65656.0,51.0549,51.071,51.0065,51.071,65656.0
2018-06-13 11:00:00,63.3,63.37,63.3,63.36,60735.0,51.071,51.1275,51.071,51.1194,60735.0
2018-06-13 11:30:00,63.37,63.4,63.36,63.38,16121.0,51.1275,51.1517,51.1194,51.1355,16121.0
2018-06-13 12:00:00,63.37,63.38,63.3,63.34,20221.0,51.1275,51.1355,51.071,51.1033,20221.0
2018-06-13 12:30:00,63.34,63.34,63.29,63.3,38030.0,51.1033,51.1033,51.0629,51.071,38030.0
2018-06-13 13:00:00,63.27,63.3,63.26,63.3,7735.0,51.0468,51.071,51.0387,51.071,7735.0
2018-06-13 13:30:00,63.29,63.35,63.29,63.35,10054.0,51.0629,51.1113,51.0629,51.1113,10054.0
2018-06-13 14:00:00,63.32,63.32,62.98,62.99,34711.0,51.0871,51.0871,50.8128,50.8209,34711.0
2018-06-13 14:30:00,62.96,63.17,62.87,63.16,16363.0,50.7967,50.9661,50.7241,50.958,16363.0
2018-06-13 15:00:00,63.16,63.33,63.16,63.17,20301.0,50.958,51.0952,50.958,50.9661,20301.0
2018-06-13 15:30:00,63.16,63.21,63.14,63.16,17699.0,50.958,50.9984,50.9419,50.958,17699.0
2018-06-14 09:30:00,63.15,63.18,63.11,63.16,26893.0,50.95,50.9742,50.9177,50.958,26893.0
2018-06-14 10:00:00,63.17,63.23,63.17,63.19,64057.0,50.9661,51.0145,50.9661,50.9823,64057.0
2018-06-14 10:30:00,63.17,63.18,63.12,63.16,21813.0,50.9661,50.9742,50.9258,50.958,21813.0
2018-06-14 11:00:00,63.16,63.25,63.12,63.25,22721.0,50.958,51.0307,50.9258,51.0307,22721.0
2018-06-14 11:30:00,63.22,63.23,63.15,63.18,7624.0,51.0065,51.0145,50.95,50.9742,7624.0
2018-06-14 12:00:00,63.19,63.19,63.1,63.1,18066.0,50.9823,50.9823,50.9096,50.9096,18066.0
2018-06-14 12:30:00,63.09,63.12,63.08,63.11,7602.0,50.9016,50.9258,50.8935,50.9177,7602.0
2018-06-14 13:00:00,63.12,63.15,63.1,63.14,4167.0,50.9258,50.95,50.9096,50.9419,4167.0
2018-06-14 13:30:00,63.13,63.17,63.04,63.04,5644.0,50.9338,50.9661,50.8612,50.8612,5644.0
2018-06-14 14:00:00,63.03,63.06,63.0,63.0,20273.0,50.8532,50.8774,50.829,50.829,20273.0
2018-06-14 14:30:00,63.0,63.01,62.92,62.94,10129.0,50.829,50.837,50.7644,50.7805,10129.0
2018-06-14 15:00:00,62.92,62.98,62.89,62.98,17502.0,50.7644,50.8128,50.7402,50.8128,17502.0
2018-06-14 15:30:00,62.98,63.03,62.93,62.94,23465.0,50.8128,50.8532,50.7725,50.7805,23465.0
2018-06-15 09:30:00,62.48,62.5,62.39,62.43,18676.0,50.4094,50.4256,50.3368,50.3691,18676.0
2018-06-15 10:00:00,62.4,62.47,62.39,62.43,10138.0,50.3449,50.4013,50.3368,50.3691,10138.0
2018-06-15 10:30:00,62.4,62.42,62.28,62.4,22253.0,50.3449,50.361,50.2481,50.3449,22253.0
2018-06-15 11:00:00,62.4,62.43,62.33,62.35,32736.0,50.3449,50.3691,50.2884,50.3045,32736.0
2018-06-15 11:30:00,62.35,62.37,62.27,62.35,157545.0,50.3045,50.3207,50.24,50.3045,157545.0
2018-06-15 12:00:00,62.35,62.35,62.26,62.3,15863.0,50.3045,50.3045,50.2319,50.2642,15863.0
2018-06-15 12:30:00,62.31,62.34,62.29,62.34,10223.0,50.2723,50.2965,50.2561,50.2965,10223.0
2018-06-15 13:00:00,62.34,62.37,62.32,62.35,5752.0,50.2965,50.3207,50.2803,50.3045,5752.0
2018-06-15 13:30:00,62.35,62.36,62.3,62.33,14201.0,50.3045,50.3126,50.2642,50.2884,14201.0
2018-06-15 14:00:00,62.34,62.5,62.33,62.49,10055.0,50.2965,50.4256,50.2884,50.4175,10055.0
2018-06-15 14:30:00,62.5,62.54,62.48,62.53,33226.0,50.4256,50.4578,50.4094,50.4498,33226.0
2018-06-15 15:00:00,62.52,62.53,62.46,62.52,23971.0,50.4417,50.4498,50.3933,50.4417,23971.0
2018-06-15 15:30:00,62.51,62.53,62.48,62.53,22300.0,50.4336,50.4498,50.4094,50.4498,22300.0
2018-06-18 09:30:00,61.86,61.92,61.7,61.85,27625.0,49.9092,49.9576,49.7801,49.9011,27625.0
2018-06-18 10:00:00,61.84,61.87,61.72,61.72,79780.0,49.8931,49.9173,49.7962,49.7962,79780.0
2018-06-18 10:30:00,61.72,61.9,61.71,61.83,13169.0,49.7962,49.9415,49.7882,49.885,13169.0
2018-06-18 11:00:00,61.83,61.97,61.83,61.94,11849.0,49.885,49.9979,49.885,49.9737,11849.0
2018-06-18 11:30:00,61.96,61.96,61.85,61.85,47786.0,49.9899,49.9899,49.9011,49.9011,47786.0
2018-06-18 12:00:00,61.86,61.87,61.83,61.84,13505.0,49.9092,49.9173,49.885,49.8931,13505.0
2018-06-18 12:30:00,61.85,61.88,61.84,61.86,14340.0,49.9011,49.9253,49.8931,49.9092,14340.0
2018-06-18 13:00:00,61.86,61.92,61.85,61.92,9670.0,49.9092,49.9576,49.9011,49.9576,9670.0
2018-06-18 13:30:00,61.92,61.95,61.9,61.95,8499.0,49.9576,49.9818,49.9415,49.9818,8499.0
2018-06-18 14:00:00,61.95,62.0,61.94,61.97,45568.0,49.9818,50.0221,49.9737,49.9979,45568.0
2018-06-18 14:30:00,61.97,61.98,61.88,61.89,89716.0,49.9979,50.006,49.9253,49.9334,89716.0
2018-06-18 15:00:00,61.9,61.95,61.87,61.94,18599.0,49.9415,49.9818,49.9173,49.9737,18599.0
2018-06-18 15:30:00,61.94,62.02,61.92,62.01,18782.0,49.9737,50.0383,49.9576,50.0302,18782.0
2018-06-19 09:30:00,60.23,60.32,60.16,60.17,131389.0,49.3097,49.3834,49.2524,49.2606,131389.0
2018-06-19 10:00:00,60.17,60.19,60.09,60.09,57221.0,49.2606,49.2769,49.1951,49.1951,57221.0
2018-06-19 10:30:00,60.09,60.28,60.07,60.25,78467.0,49.1951,49.3506,49.1787,49.3261,78467.0
2018-06-19 11:00:00,60.25,60.4,60.24,60.34,48822.0,49.3261,49.4489,49.3179,49.3997,48822.0
2018-06-19 11:30:00,60.38,60.47,60.32,60.45,111052.0,49.4325,49.5062,49.3834,49.4898,111052.0
2018-06-19 12:00:00,60.45,60.46,60.36,60.39,140986.0,49.4898,49.498,49.4161,49.4407,140986.0
2018-06-19 12:30:00,60.4,60.41,60.34,60.37,35669.0,49.4489,49.457,49.3997,49.4243,35669.0
2018-06-19 13:00:00,60.39,60.43,60.36,60.39,58043.0,49.4407,49.4734,49.4161,49.4407,58043.0
2018-06-19 13:30:00,60.39,60.46,60.35,60.42,38306.0,49.4407,49.498,49.4079,49.4652,38306.0
2018-06-19 14:00:00,60.44,60.52,60.43,60.49,48182.0,49.4816,49.5471,49.4734,49.5225,48182.0
2018-06-19 14:30:00,60.49,60.54,60.47,60.54,53434.0,49.5225,49.5635,49.5062,49.5635,53434.0
2018-06-19 15:00:00,60.53,60.54,60.45,60.46,64151.0,49.5553,49.5635,49.4898,49.498,64151.0
2018-06-19 15:30:00,60.46,60.54,60.45,60.53,41326.0,49.498,49.5635,49.4898,49.5553,41326.0
2018-06-20 09:30:00,60.77,60.79,60.7,60.75,83114.0,49.7518,49.7681,49.6945,49.7354,83114.0
2018-06-20 10:00:00,60.75,60.81,60.59,60.59,80248.0,49.7354,49.7845,49.6044,49.6044,80248.0
2018-06-20 10:30:00,60.6,60.66,60.55,60.66,217247.0,49.6126,49.6617,49.5717,49.6617,217247.0
2018-06-20 11:00:00,60.64,60.73,60.58,60.69,45061.0,49.6453,49.719,49.5962,49.6863,45061.0
2018-06-20 11:30:00,60.69,60.72,60.64,60.72,38991.0,49.6863,49.7108,49.6453,49.7108,38991.0
2018-06-20 12:00:00,60.72,60.76,60.69,60.7,12773.0,49.7108,49.7436,49.6863,49.6945,12773.0
2018-06-20 12:30:00,60.71,60.76,60.7,60.74,17144.0,49.7027,49.7436,49.6945,49.7272,17144.0
2018-06-20 13:00:00,60.73,60.75,60.68,60.68,14969.0,49.719,49.7354,49.6781,49.6781,14969.0
2018-06-20 13:30:00,60.69,60.74,60.68,60.73,39756.0,49.6863,49.7272,49.6781,49.719,39756.0
2018-06-20 14:00:00,60.74,60.74,60.69,60.7,51961.0,49.7272,49.7272,49.6863,49.6945,51961.0
2018-06-20 14:30:00,60.7,60.7,60.61,60.61,15002.0,49.6945,49.6945,49.6208,49.6208,15002.0
2018-06-20 15:00:00,60.63,60.64,60.6,60.63,23651.0,49.6372,49.6453,49.6126,49.6372,23651.0
2018-06-20 15:30:00,60.63,60.66,60.61,60.62,41165.0,49.6372,49.6617,49.6208,49.629,41165.0
2018-06-21 09:30:00,60.44,60.45,60.33,60.35,110643.0,49.4816,49.4898,49.3916,49.4079,110643.0
2018-06-21 10:00:00,60.34,60.37,60.12,60.2,138160.0,49.3997,49.4243,49.2196,49.2851,138160.0
2018-06-21 10:30:00,60.22,60.26,60.17,60.18,51812.0,49.3015,49.3342,49.2606,49.2687,51812.0
2018-06-21 11:00:00,60.18,60.25,60.11,60.17,100494.0,49.2687,49.3261,49.2114,49.2606,100494.0
2018-06-21 11:30:00,60.18,60.33,60.18,60.28,43020.0,49.2687,49.3916,49.2687,49.3506,43020.0
2018-06-21 12:00:00,60.28,60.28,60.19,60.23,44497.0,49.3506,49.3506,49.2769,49.3097,44497.0
2018-06-21 12:30:00,60.23,60.25,60.19,60.2,33732.0,49.3097,49.3261,49.2769,49.2851,33732.0
2018-06-21 13:00:00,60.2,60.29,60.16,60.26,153315.0,49.2851,49.3588,49.2524,49.3342,153315.0
2018-06-21 13:30:00,60.26,60.32,60.23,60.32,25604.0,49.3342,49.3834,49.3097,49.3834,25604.0
2018-06-21 14:00:00,60.31,60.36,60.27,60.27,36513.0,49.3752,49.4161,49.3424,49.3424,36513.0
2018-06-21 14:30:00,60.27,60.31,60.24,60.24,61975.0,49.3424,49.3752,49.3179,49.3179,61975.0
2018-06-21 15:00:00,60.23,60.27,60.12,60.19,50714.0,49.3097,49.3424,49.2196,49.2769,50714.0
2018-06-21 15:30:00,60.19,60.19,60.09,60.13,345952.0,49.2769,49.2769,49.1951,49.2278,345952.0
2018-06-22 09:30:00,60.91,60.91,60.73,60.83,24158.0,49.8664,49.8664,49.719,49.8009,24158.0
2018-06-22 10:00:00,60.79,60.89,60.63,60.63,60728.0,49.7681,49.85,49.6372,49.6372,60728.0
2018-06-22 10:30:00,60.66,60.77,60.61,60.77,35345.0,49.6617,49.7518,49.6208,49.7518,35345.0
2018-06-22 11:00:00,60.76,60.82,60.75,60.82,31757.0,49.7436,49.7927,49.7354,49.7927,31757.0
2018-06-22 11:30:00,60.8,60.88,60.8,60.84,28372.0,49.7763,49.8418,49.7763,49.8091,28372.0
2018-06-22 12:00:00,60.84,60.89,60.83,60.86,27346.0,49.8091,49.85,49.8009,49.8255,27346.0
2018-06-22 12:30:00,60.86,60.88,60.85,60.88,19480.0,49.8255,49.8418,49.8173,49.8418,19480.0
2018-06-22 13:00:00,60.88,60.93,60.87,60.93,46714.0,49.8418,49.8828,49.8336,49.8828,46714.0
2018-06-22 13:30:00,60.93,60.97,60.91,60.97,35460.0,49.8828,49.9155,49.8664,49.9155,35460.0
2018-06-22 14:00:00,60.97,60.98,60.89,60.89,30991.0,49.9155,49.9237,49.85,49.85,30991.0
2018-06-22 14:30:00,60.9,60.92,60.88,60.9,29668.0,49.8582,49.8746,49.8418,49.8582,29668.0
2018-06-22 15:00:00,60.91,60.91,60.85,60.87,31710.0,49.8664,49.8664,49.8173,49.8336,31710.0
2018-06-22 15:30:00,60.86,60.87,60.76,60.77,90355.0,49.8255,49.8336,49.7436,49.7518,90355.0
2018-06-25 09:30:00,60.3,60.37,60.05,60.06,40586.0,49.367,49.4243,49.1623,49.1705,40586.0
2018-06-25 10:00:00,60.05,60.09,59.93,60.03,86376.0,49.1623,49.1951,49.0641,49.1459,86376.0
2018-06-25 10:30:00,60.03,60.07,59.95,59.98,42992.0,49.1459,49.1787,49.0804,49.105,42992.0
2018-06-25 11:00:00,59.98,60.01,59.83,59.85,35150.0,49.105,49.1296,48.9822,48.9986,35150.0
2018-06-25 11:30:00,59.86,59.87,59.78,59.85,32060.0,49.0068,49.015,48.9413,48.9986,32060.0
2018-06-25 12:00:00,59.84,59.84,59.69,59.8,35231.0,48.9904,48.9904,48.8676,48.9576,35231.0
2018-06-25 12:30:00,59.81,59.89,59.76,59.88,14721.0,48.9658,49.0313,48.9249,49.0231,14721.0
2018-06-25 13:00:00,59.87,59.88,59.8,59.86,19210.0,49.015,49.0231,48.9576,49.0068,19210.0
2018-06-25 13:30:00,59.87,59.97,59.87,59.93,13876.0,49.015,49.0968,49.015,49.0641,13876.0
2018-06-25 14:00:00,59.93,59.96,59.88,59.9,18891.0,49.0641,49.0886,49.0231,49.0395,18891.0
2018-06-25 14:30:00,59.9,59.91,59.72,59.76,33348.0,49.0395,49.0477,48.8921,48.9249,33348.0
2018-06-25 15:00:00,59.78,59.84,59.75,59.8,26619.0,48.9413,48.9904,48.9167,48.9576,26619.0
2018-06-25 15:30:00,59.79,59.99,59.76,59.86,95596.0,48.9495,49.1132,48.9249,49.0068,95596.0
2018-06-26 09:30:00,60.09,60.09,59.89,59.93,77641.0,49.1951,49.1951,49.0313,49.0641,77641.0
2018-06-26 10:00:00,59.92,60.0,59.87,59.87,114410.0,49.0559,49.1214,49.015,49.015,114410.0
2018-06-26 10:30:00,59.85,59.88,59.76,59.84,47339.0,48.9986,49.0231,48.9249,48.9904,47339.0
2018-06-26 11:00:00,59.84,59.99,59.81,59.94,35849.0,48.9904,49.1132,48.9658,49.0723,35849.0
2018-06-26 11:30:00,59.94,59.99,59.85,59.98,25661.0,49.0723,49.1132,48.9986,49.105,25661.0
2018-06-26 12:00:00,59.98,60.07,59.98,60.01,28346.0,49.105,49.1787,49.105,49.1296,28346.0
2018-06-26 12:30:00,60.01,60.07,60.0,60.05,25527.0,49.1296,49.1787,49.1214,49.1623,25527.0
2018-06-26 13:00:00,60.04,60.09,60.03,60.08,17348.0,49.1541,49.1951,49.1459,49.1869,17348.0
2018-06-26 13:30:00,60.09,60.11,60.05,60.07,56046.0,49.1951,49.2114,49.1623,49.1787,56046.0
2018-06-26 14:00:00,60.07,60.09,60.04,60.07,31314.0,49.1787,49.1951,49.1541,49.1787,31314.0
2018-06-26 14:30:00,60.06,60.1,60.06,60.09,20010.0,49.1705,49.2033,49.1705,49.1951,20010.0
2018-06-26 15:00:00,60.08,60.1,60.03,60.03,34917.0,49.1869,49.2033,49.1459,49.1459,34917.0
2018-06-26 15:30:00,60.03,60.07,59.92,59.96,99777.0,49.1459,49.1787,49.0559,49.0886,99777.0
2018-06-27 09:30:00,59.9,60.06,59.88,60.01,54197.0,49.0395,49.1705,49.0231,49.1296,54197.0
2018-06-27 10:00:00,60.0,60.1,59.97,60.01,58155.0,49.1214,49.2033,49.0968,49.1296,58155.0
2018-06-27 10:30:00,60.02,60.09,59.95,59.95,28169.0,49.1378,49.1951,49.0804,49.0804,28169.0
2018-06-27 11:00:00,59.95,59.97,59.69,59.74,25670.0,49.0804,49.0968,48.8676,48.9085,25670.0
2018-06-27 11:30:00,59.73,59.82,59.71,59.79,32277.0,48.9003,48.974,48.884,48.9495,32277.0
2018-06-27 12:00:00,59.79,59.85,59.77,59.77,23032.0,48.9495,48.9986,48.9331,48.9331,23032.0
2018-06-27 12:30:00,59.76,59.76,59.64,59.66,45850.0,48.9249,48.9249,48.8267,48.843,45850.0
2018-06-27 13:00:00,59.69,59.69,59.5,59.56,26705.0,48.8676,48.8676,48.712,48.7612,26705.0
2018-06-27 13:30:00,59.56,59.6,59.44,59.5,25718.0,48.7612,48.7939,48.6629,48.712,25718.0
2018-06-27 14:00:00,59.5,59.54,59.42,59.44,34405.0,48.712,48.7448,48.6465,48.6629,34405.0
2018-06-27 14:30:00,59.43,59.49,59.35,59.35,87396.0,48.6547,48.7039,48.5892,48.5892,87396.0
2018-06-27 15:00:00,59.35,59.38,59.21,59.35,57976.0,48.5892,48.6138,48.4746,48.5892,57976.0
2018-06-27 15:30:00,59.36,59.39,59.24,59.26,127771.0,48.5974,48.622,48.4992,48.5156,127771.0
2018-06-28 09:30:00,59.23,59.33,59.09,59.17,44339.0,48.491,48.5729,48.3764,48.4419,44339.0
2018-06-28 10:00:00,59.18,59.25,59.13,59.18,809831.0,48.4501,48.5074,48.4091,48.4501,809831.0
2018-06-28 10:30:00,59.18,59.26,59.09,59.26,109707.0,48.4501,48.5156,48.3764,48.5156,109707.0
2018-06-28 11:00:00,59.27,59.36,59.2,59.32,58326.0,48.5237,48.5974,48.4664,48.5647,58326.0
2018-06-28 11:30:00,59.33,59.39,59.3,59.35,28936.0,48.5729,48.622,48.5483,48.5892,28936.0
2018-06-28 12:00:00,59.35,59.39,59.26,59.29,71826.0,48.5892,48.622,48.5156,48.5401,71826.0
2018-06-28 12:30:00,59.29,59.4,59.26,59.39,50217.0,48.5401,48.6302,48.5156,48.622,50217.0
2018-06-28 13:00:00,59.38,59.43,59.36,59.43,10915.0,48.6138,48.6547,48.5974,48.6547,10915.0
2018-06-28 13:30:00,59.42,59.47,59.39,59.46,14248.0,48.6465,48.6875,48.622,48.6793,14248.0
2018-06-28 14:00:00,59.47,59.49,59.42,59.47,32960.0,48.6875,48.7039,48.6465,48.6875,32960.0
2018-06-28 14:30:00,59.47,59.54,59.43,59.53,25563.0,48.6875,48.7448,48.6547,48.7366,25563.0
2018-06-28 15:00:00,59.53,59.54,59.49,59.49,35173.0,48.7366,48.7448,48.7039,48.7039,35173.0
2018-06-28 15:30:00,59.49,59.51,59.45,59.51,50481.0,48.7039,48.7202,48.6711,48.7202,50481.0
2018-06-29 09:30:00,60.04,60.14,60.03,60.1,36493.0,49.1541,49.236,49.1459,49.2033,36493.0
2018-06-29 10:00:00,60.08,60.14,60.07,60.1,212308.0,49.1869,49.236,49.1787,49.2033,212308.0
2018-06-29 10:30:00,60.09,60.25,60.09,60.25,14146.0,49.1951,49.3261,49.1951,49.3261,14146.0
2018-06-29 11:00:00,60.26,60.28,60.19,60.2,19886.0,49.3342,49.3506,49.2769,49.2851,19886.0
2018-06-29 11:30:00,60.18,60.2,60.11,60.12,23800.0,49.2687,49.2851,49.2114,49.2196,23800.0
2018-06-29 12:00:00,60.12,60.19,60.12,60.14,12885.0,49.2196,49.2769,49.2196,49.236,12885.0
2018-06-29 12:30:00,60.13,60.14,60.07,60.09,15350.0,49.2278,49.236,49.1787,49.1951,15350.0
2018-06-29 13:00:00,60.11,60.15,60.1,60.1,12862.0,49.2114,49.2442,49.2033,49.2033,12862.0
2018-06-29 13:30:00,60.1,60.14,60.08,60.11,15489.0,49.2033,49.236,49.1869,49.2114,15489.0
2018-06-29 14:00:00,60.09,60.13,60.08,60.09,40291.0,49.1951,49.2278,49.1869,49.1951,40291.0
2018-06-29 14:30:00,60.09,60.1,60.05,60.09,18285.0,49.1951,49.2033,49.1623,49.1951,18285.0
2018-06-29 15:00:00,60.09,60.13,60.04,60.08,31399.0,49.1951,49.2278,49.1541,49.1869,31399.0
2018-06-29 15:30:00,60.08,60.09,60.0,60.06,97251.0,49.1869,49.1951,49.1214,49.1705,97251.0
2018-07-02 09:30:00,59.18,59.28,59.15,59.28,38462.0,48.4501,48.5319,48.4255,48.5319,38462.0
2018-07-02 10:00:00,59.27,59.35,59.21,59.32,32312.0,48.5237,48.5892,48.4746,48.5647,32312.0
2018-07-02 10:30:00,59.33,59.39,59.31,59.32,41159.0,48.5729,48.622,48.5565,48.5647,41159.0
2018-07-02 11:00:00,59.37,59.41,59.27,59.28,46767.0,48.6056,48.6384,48.5237,48.5319,46767.0
2018-07-02 11:30:00,59.26,59.28,59.19,59.27,18950.0,48.5156,48.5319,48.4582,48.5237,18950.0
2018-07-02 12:00:00,59.26,59.26,59.19,59.25,49135.0,48.5156,48.5156,48.4582,48.5074,49135.0
2018-07-02 12:30:00,59.24,59.26,59.2,59.2,21388.0,48.4992,48.5156,48.4664,48.4664,21388.0
2018-07-02 13:00:00,59.18,59.22,59.13,59.15,18571.0,48.4501,48.4828,48.4091,48.4255,18571.0
2018-07-02 13:30:00,59.15,59.29,59.14,59.27,37972.0,48.4255,48.5401,48.4173,48.5237,37972.0
2018-07-02 14:00:00,59.27,59.36,59.26,59.35,84225.0,48.5237,48.5974,48.5156,48.5892,84225.0
2018-07-02 14:30:00,59.36,59.38,59.27,59.28,65724.0,48.5974,48.6138,48.5237,48.5319,65724.0
2018-07-02 15:00:00,59.29,59.39,59.24,59.39,46257.0,48.5401,48.622,48.4992,48.622,46257.0
2018-07-02 15:30:00,59.38,59.47,59.35,59.44,176055.0,48.6138,48.6875,48.5892,48.6629,176055.0
2018-07-03 09:30:00,59.86,59.88,59.75,59.8,72089.0,49.0068,49.0231,48.9167,48.9576,72089.0
2018-07-03 10:00:00,59.8,59.86,59.77,59.8,9038.0,48.9576,49.0068,48.9331,48.9576,9038.0
2018-07-03 10:30:00,59.8,59.88,59.72,59.73,548420.0,48.9576,49.0231,48.8921,48.9003,548420.0
2018-07-03 11:00:00,59.72,59.81,59.72,59.79,17503.0,48.8921,48.9658,48.8921,48.9495,17503.0
2018-07-03 11:30:00,59.79,59.84,59.76,59.78,13892.0,48.9495,48.9904,48.9249,48.9413,13892.0
2018-07-03 12:00:00,59.81,59.81,59.69,59.7,258138.0,48.9658,48.9658,48.8676,48.8758,258138.0
2018-07-03 12:30:00,59.7,59.7,59.54,59.56,36363.0,48.8758,48.8758,48.7448,48.7612,36363.0
2018-07-05 09:30:00,60.0,60.0,59.78,59.81,181334.0,49.1214,49.1214,48.9413,48.9658,181334.0
2018-07-05 10:00:00,59.81,59.85,59.76,59.78,22758.0,48.9658,48.9986,48.9249,48.9413,22758.0
2018-07-05 10:30:00,59.76,59.82,59.71,59.75,63529.0,48.9249,48.974,48.884,48.9167,63529.0
2018-07-05 11:00:00,59.74,59.86,59.7,59.81,47972.0,48.9085,49.0068,48.8758,48.9658,47972.0
2018-07-05 11:30:00,59.84,59.93,59.82,59.9,11759.0,48.9904,49.0641,48.974,49.0395,11759.0
2018-07-05 12:00:00,59.9,59.98,59.89,59.94,44683.0,49.0395,49.105,49.0313,49.0723,44683.0
2018-07-05 12:30:00,59.94,59.96,59.89,59.96,24203.0,49.0723,49.0886,49.0313,49.0886,24203.0
2018-07-05 13:00:00,59.96,59.98,59.92,59.94,15165.0,49.0886,49.105,49.0559,49.0723,15165.0
2018-07-05 13:30:00,59.95,59.95,59.86,59.88,13179.0,49.0804,49.0804,49.0068,49.0231,13179.0
2018-07-05 14:00:00,59.87,59.95,59.75,59.82,16302.0,49.015,49.0804,48.9167,48.974,16302.0
2018-07-05 14:30:00,59.82,59.83,59.77,59.83,19683.0,48.974,48.9822,48.9331,48.9822,19683.0
2018-07-05 15:00:00,59.81,59.88,59.81,59.84,55680.0,48.9658,49.0231,48.9658,48.9904,55680.0
2018-07-05 15:30:00,59.84,59.93,59.83,59.93,44891.0,48.9904,49.0641,48.9822,49.0641,44891.0
2018-07-06 09:30:00,60.01,60.12,59.97,60.12,26597.0,49.1296,49.2196,49.0968,49.2196,26597.0
2018-07-06 10:00:00,60.11,60.16,60.08,60.16,62637.0,49.2114,49.2524,49.1869,49.2524,62637.0
2018-07-06 10:30:00,60.16,60.26,60.1,60.25,65904.0,49.2524,49.3342,49.2033,49.3261,65904.0
2018-07-06 11:00:00,60.26,60.37,60.23,60.35,11119.0,49.3342,49.4243,49.3097,49.4079,11119.0
2018-07-06 11:30:00,60.39,60.4,60.33,60.34,8791.0,49.4407,49.4489,49.3916,49.3997,8791.0
2018-07-06 12:00:00,60.37,60.41,60.34,60.41,32450.0,49.4243,49.457,49.3997,49.457,32450.0
2018-07-06 12:30:00,60.42,60.42,60.39,60.39,5541.0,49.4652,49.4652,49.4407,49.4407,5541.0
2018-07-06 13:00:00,60.42,60.47,60.41,60.43,54406.0,49.4652,49.5062,49.457,49.4734,54406.0
2018-07-06 13:30:00,60.43,60.45,60.41,60.43,44601.0,49.4734,49.4898,49.457,49.4734,44601.0
2018-07-06 14:00:00,60.42,60.43,60.4,60.43,34675.0,49.4652,49.4734,49.4489,49.4734,34675.0
2018-07-06 14:30:00,60.42,60.44,60.37,60.41,19495.0,49.4652,49.4816,49.4243,49.457,19495.0
2018-07-06 15:00:00,60.42,60.45,60.41,60.45,20267.0,49.4652,49.4898,49.457,49.4898,20267.0
2018-07-06 15:30:00,60.45,60.45,60.33,60.37,54258.0,49.4898,49.4898,49.3916,49.4243,54258.0
2018-07-09 09:30:00,60.88,60.97,60.85,60.87,25381.0,49.8418,49.9155,49.8173,49.8336,25381.0
2018-07-09 10:00:00,60.85,60.87,60.74,60.78,90200.0,49.8173,49.8336,49.7272,49.76,90200.0
2018-07-09 10:30:00,60.79,60.93,60.78,60.92,28120.0,49.7681,49.8828,49.76,49.8746,28120.0
2018-07-09 11:00:00,60.93,60.96,60.91,60.94,37345.0,49.8828,49.9073,49.8664,49.891,37345.0
2018-07-09 11:30:00,60.94,60.94,60.88,60.92,22644.0,49.891,49.891,49.8418,49.8746,22644.0
2018-07-09 12:00:00,60.92,60.97,60.92,60.96,11675.0,49.8746,49.9155,49.8746,49.9073,11675.0
2018-07-09 12:30:00,60.95,60.95,60.91,60.92,16713.0,49.8991,49.8991,49.8664,49.8746,16713.0
2018-07-09 13:00:00,60.93,60.94,60.85,60.9,19214.0,49.8828,49.891,49.8173,49.8582,19214.0
2018-07-09 13:30:00,60.9,60.95,60.87,60.92,19988.0,49.8582,49.8991,49.8336,49.8746,19988.0
2018-07-09 14:00:00,60.94,60.97,60.92,60.96,23731.0,49.891,49.9155,49.8746,49.9073,23731.0
2018-07-09 14:30:00,60.96,60.99,60.94,60.98,75496.0,49.9073,49.9319,49.891,49.9237,75496.0
2018-07-09 15:00:00,60.99,61.0,60.95,60.96,16690.0,49.9319,49.9401,49.8991,49.9073,16690.0
2018-07-09 15:30:00,60.96,61.02,60.93,60.98,64023.0,49.9073,49.9564,49.8828,49.9237,64023.0
2018-07-10 09:30:00,60.88,60.95,60.88,60.93,18967.0,49.8418,49.8991,49.8418,49.8828,18967.0
2018-07-10 10:00:00,60.95,60.98,60.91,60.93,107397.0,49.8991,49.9237,49.8664,49.8828,107397.0
2018-07-10 10:30:00,60.93,60.95,60.91,60.95,21300.0,49.8828,49.8991,49.8664,49.8991,21300.0
2018-07-10 11:00:00,60.95,60.97,60.91,60.94,17143.0,49.8991,49.9155,49.8664,49.891,17143.0
2018-07-10 11:30:00,60.95,60.99,60.95,60.97,15127.0,49.8991,49.9319,49.8991,49.9155,15127.0
2018-07-10 12:00:00,60.98,60.98,60.92,60.93,14663.0,49.9237,49.9237,49.8746,49.8828,14663.0
2018-07-10 12:30:00,60.96,60.96,60.9,60.9,17630.0,49.9073,49.9073,49.8582,49.8582,17630.0
2018-07-10 13:00:00,60.92,60.93,60.88,60.89,15127.0,49.8746,49.8828,49.8418,49.85,15127.0
2018-07-10 13:30:00,60.89,60.89,60.83,60.89,8774.0,49.85,49.85,49.8009,49.85,8774.0
2018-07-10 14:00:00,60.9,60.95,60.9,60.94,14657.0,49.8582,49.8991,49.8582,49.891,14657.0
2018-07-10 14:30:00,60.94,60.95,60.92,60.95,23336.0,49.891,49.8991,49.8746,49.8991,23336.0
2018-07-10 15:00:00,60.96,60.99,60.94,60.98,116937.0,49.9073,49.9319,49.891,49.9237,116937.0
2018-07-10 15:30:00,60.98,61.06,60.98,61.03,140830.0,49.9237,49.9892,49.9237,49.9646,140830.0
2018-07-11 09:30:00,60.31,60.4,60.28,60.32,40089.0,49.3752,49.4489,49.3506,49.3834,40089.0
2018-07-11 10:00:00,60.36,60.44,60.34,60.44,11957.0,49.4161,49.4816,49.3997,49.4816,11957.0
2018-07-11 10:30:00,60.43,60.46,60.28,60.31,34871.0,49.4734,49.498,49.3506,49.3752,34871.0
2018-07-11 11:00:00,60.36,60.37,60.16,60.16,20535.0,49.4161,49.4243,49.2524,49.2524,20535.0
2018-07-11 11:30:00,60.15,60.2,60.14,60.16,84031.0,49.2442,49.2851,49.236,49.2524,84031.0
2018-07-11 12:00:00,60.15,60.18,60.12,60.14,9361.0,49.2442,49.2687,49.2196,49.236,9361.0
2018-07-11 12:30:00,60.15,60.16,60.05,60.06,7158.0,49.2442,49.2524,49.1623,49.1705,7158.0
2018-07-11 13:00:00,60.06,60.06,59.98,60.02,55814.0,49.1705,49.1705,49.105,49.1378,55814.0
2018-07-11 13:30:00,60.03,60.03,59.9,59.91,14759.0,49.1459,49.1459,49.0395,49.0477,14759.0
2018-07-11 14:00:00,59.92,59.93,59.81,59.9,19210.0,49.0559,49.0641,48.9658,49.0395,19210.0
2018-07-11 14:30:00,59.93,59.99,59.92,59.94,19799.0,49.0641,49.1132,49.0559,49.0723,19799.0
2018-07-11 15:00:00,59.93,60.01,59.91,59.91,20443.0,49.0641,49.1296,49.0477,49.0477,20443.0
2018-07-11 15:30:00,59.92,60.03,59.92,59.98,165442.0,49.0559,49.1459,49.0559,49.105,165442.0
2018-07-12 09:30:00,60.38,60.41,60.26,60.33,52098.0,49.4325,49.457,49.3342,49.3916,52098.0
2018-07-12 10:00:00,60.35,60.41,60.35,60.39,38743.0,49.4079,49.457,49.4079,49.4407,38743.0
2018-07-12 10:30:00,60.43,60.43,60.35,60.41,11903.0,49.4734,49.4734,49.4079,49.457,11903.0
2018-07-12 11:00:00,60.42,60.46,60.41,60.46,20648.0,49.4652,49.498,49.457,49.498,20648.0
2018-07-12 11:30:00,60.47,60.52,60.42,60.52,10339.0,49.5062,49.5471,49.4652,49.5471,10339.0
2018-07-12 12:00:00,60.54,60.55,60.52,60.55,6697.0,49.5635,49.5717,49.5471,49.5717,6697.0
2018-07-12 12:30:00,60.54,60.56,60.47,60.55,37460.0,49.5635,49.5798,49.5062,49.5717,37460.0
2018-07-12 13:00:00,60.54,60.57,60.49,60.51,13823.0,49.5635,49.588,49.5225,49.5389,13823.0
2018-07-12 13:30:00,60.54,60.54,60.47,60.47,19902.0,49.5635,49.5635,49.5062,49.5062,19902.0
2018-07-12 14:00:00,60.46,60.47,60.43,60.44,7834.0,49.498,49.5062,49.4734,49.4816,7834.0
2018-07-12 14:30:00,60.45,60.46,60.42,60.44,17591.0,49.4898,49.498,49.4652,49.4816,17591.0
2018-07-12 15:00:00,60.45,60.48,60.42,60.47,28991.0,49.4898,49.5144,49.4652,49.5062,28991.0
2018-07-12 15:30:00,60.48,60.53,60.46,60.53,16772.0,49.5144,49.5553,49.498,49.5553,16772.0
2018-07-13 09:30:00,60.49,60.55,60.37,60.37,44406.0,49.5225,49.5717,49.4243,49.4243,44406.0
2018-07-13 10:00:00,60.39,60.5,60.39,60.49,33120.0,49.4407,49.5307,49.4407,49.5225,33120.0
2018-07-13 10:30:00,60.49,60.58,60.46,60.58,13612.0,49.5225,49.5962,49.498,49.5962,13612.0
2018-07-13 11:00:00,60.58,60.62,60.57,60.62,18994.0,49.5962,49.629,49.588,49.629,18994.0
2018-07-13 11:30:00,60.63,60.64,60.55,60.58,21071.0,49.6372,49.6453,49.5717,49.5962,21071.0
2018-07-13 12:00:00,60.59,60.61,60.57,60.58,7737.0,49.6044,49.6208,49.588,49.5962,7737.0
2018-07-13 12:30:00,60.59,60.62,60.56,60.62,7935.0,49.6044,49.629,49.5798,49.629,7935.0
2018-07-13 13:00:00,60.61,60.61,60.55,60.58,7495.0,49.6208,49.6208,49.5717,49.5962,7495.0
2018-07-13 13:30:00,60.58,60.61,60.54,60.61,9264.0,49.5962,49.6208,49.5635,49.6208,9264.0
2018-07-13 14:00:00,60.61,60.63,60.6,60.62,8554.0,49.6208,49.6372,49.6126,49.629,8554.0
2018-07-13 14:30:00,60.61,60.62,60.58,60.6,17073.0,49.6208,49.629,49.5962,49.6126,17073.0
2018-07-13 15:00:00,60.61,60.62,60.59,60.6,12982.0,49.6208,49.629,49.6044,49.6126,12982.0
2018-07-13 15:30:00,60.58,60.68,60.58,60.67,24939.0,49.5962,49.6781,49.5962,49.6699,24939.0
2018-07-16 09:30:00,60.64,60.66,60.56,60.64,36805.0,49.6453,49.6617,49.5798,49.6453,36805.0
2018-07-16 10:00:00,60.65,60.66,60.53,60.56,28738.0,49.6535,49.6617,49.5553,49.5798,28738.0
2018-07-16 10:30:00,60.59,60.62,60.47,60.49,17797.0,49.6044,49.629,49.5062,49.5225,17797.0
2018-07-16 11:00:00,60.48,60.54,60.47,60.51,6822.0,49.5144,49.5635,49.5062,49.5389,6822.0
2018-07-16 11:30:00,60.53,60.54,60.48,60.54,10418.0,49.5553,49.5635,49.5144,49.5635,10418.0
2018-07-16 12:00:00,60.54,60.57,60.51,60.56,19010.0,49.5635,49.588,49.5389,49.5798,19010.0
2018-07-16 12:30:00,60.55,60.59,60.52,60.57,7330.0,49.5717,49.6044,49.5471,49.588,7330.0
2018-07-16 13:00:00,60.6,60.6,60.56,60.58,11241.0,49.6126,49.6126,49.5798,49.5962,11241.0
2018-07-16 13:30:00,60.58,60.6,60.55,60.55,57580.0,49.5962,49.6126,49.5717,49.5717,57580.0
2018-07-16 14:00:00,60.57,60.58,60.55,60.58,60782.0,49.588,49.5962,49.5717,49.5962,60782.0
2018-07-16 14:30:00,60.56,60.58,60.51,60.52,20457.0,49.5798,49.5962,49.5389,49.5471,20457.0
2018-07-16 15:00:00,60.53,60.57,60.51,60.57,22321.0,49.5553,49.588,49.5389,49.588,22321.0
2018-07-16 15:30:00,60.55,60.61,60.55,60.59,59014.0,49.5717,49.6208,49.5717,49.6044,59014.0
2018-07-17 09:30:00,60.39,60.46,60.36,60.44,25878.0,49.4407,49.498,49.4161,49.4816,25878.0
2018-07-17 10:00:00,60.49,60.57,60.48,60.55,79052.0,49.5225,49.588,49.5144,49.5717,79052.0
2018-07-17 10:30:00,60.55,60.63,60.55,60.63,43514.0,49.5717,49.6372,49.5717,49.6372,43514.0
2018-07-17 11:00:00,60.63,60.7,60.62,60.68,15400.0,49.6372,49.6945,49.629,49.6781,15400.0
2018-07-17 11:30:00,60.68,60.74,60.66,60.72,35344.0,49.6781,49.7272,49.6617,49.7108,35344.0
2018-07-17 12:00:00,60.73,60.75,60.66,60.74,17697.0,49.719,49.7354,49.6617,49.7272,17697.0
2018-07-17 12:30:00,60.74,60.74,60.7,60.72,292293.0,49.7272,49.7272,49.6945,49.7108,292293.0
2018-07-17 13:00:00,60.74,60.78,60.72,60.75,19930.0,49.7272,49.76,49.7108,49.7354,19930.0
2018-07-17 13:30:00,60.77,60.81,60.75,60.79,68624.0,49.7518,49.7845,49.7354,49.7681,68624.0
2018-07-17 14:00:00,60.78,60.78,60.73,60.77,34906.0,49.76,49.76,49.719,49.7518,34906.0
2018-07-17 14:30:00,60.76,60.78,60.73,60.74,16804.0,49.7436,49.76,49.719,49.7272,16804.0
2018-07-17 15:00:00,60.74,60.78,60.73,60.77,43084.0,49.7272,49.76,49.719,49.7518,43084.0
2018-07-17 15:30:00,60.77,60.77,60.71,60.72,112366.0,49.7518,49.7518,49.7027,49.7108,112366.0
2018-07-18 09:30:00,60.62,60.67,60.55,60.57,29634.0,49.629,49.6699,49.5717,49.588,29634.0
2018-07-18 10:00:00,60.57,60.59,60.5,60.52,28029.0,49.588,49.6044,49.5307,49.5471,28029.0
2018-07-18 10:30:00,60.55,60.62,60.54,60.62,20276.0,49.5717,49.629,49.5635,49.629,20276.0
2018-07-18 11:00:00,60.6,60.68,60.58,60.65,9834.0,49.6126,49.6781,49.5962,49.6535,9834.0
2018-07-18 11:30:00,60.68,60.72,60.64,60.72,24570.0,49.6781,49.7108,49.6453,49.7108,24570.0
2018-07-18 12:00:00,60.71,60.8,60.71,60.78,26500.0,49.7027,49.7763,49.7027,49.76,26500.0
2018-07-18 12:30:00,60.78,60.79,60.76,60.77,11913.0,49.76,49.7681,49.7436,49.7518,11913.0
2018-07-18 13:00:00,60.76,60.79,60.75,60.79,19212.0,49.7436,49.7681,49.7354,49.7681,19212.0
2018-07-18 13:30:00,60.79,60.79,60.7,60.73,15787.0,49.7681,49.7681,49.6945,49.719,15787.0
2018-07-18 14:00:00,60.73,60.75,60.72,60.75,16217.0,49.719,49.7354,49.7108,49.7354,16217.0
2018-07-18 14:30:00,60.73,60.77,60.73,60.75,126266.0,49.719,49.7518,49.719,49.7354,126266.0
2018-07-18 15:00:00,60.76,60.77,60.74,60.75,29512.0,49.7436,49.7518,49.7272,49.7354,29512.0
2018-07-18 15:30:00,60.75,60.75,60.71,60.73,56541.0,49.7354,49.7354,49.7027,49.719,56541.0
2018-07-19 09:30:00,60.27,60.35,60.15,60.16,65342.0,49.3424,49.4079,49.2442,49.2524,65342.0
2018-07-19 10:00:00,60.19,60.33,60.19,60.27,189341.0,49.2769,49.3916,49.2769,49.3424,189341.0
2018-07-19 10:30:00,60.26,60.28,60.22,60.28,39634.0,49.3342,49.3506,49.3015,49.3506,39634.0
2018-07-19 11:00:00,60.29,60.33,60.28,60.3,18993.0,49.3588,49.3916,49.3506,49.367,18993.0
2018-07-19 11:30:00,60.31,60.34,60.28,60.31,11072.0,49.3752,49.3997,49.3506,49.3752,11072.0
2018-07-19 12:00:00,60.32,60.32,60.26,60.29,14889.0,49.3834,49.3834,49.3342,49.3588,14889.0
2018-07-19 12:30:00,60.28,60.29,60.21,60.25,6305.0,49.3506,49.3588,49.2933,49.3261,6305.0
2018-07-19 13:00:00,60.26,60.51,60.25,60.49,54774.0,49.3342,49.5389,49.3261,49.5225,54774.0
2018-07-19 13:30:00,60.5,60.56,60.42,60.47,11324.0,49.5307,49.5798,49.4652,49.5062,11324.0
2018-07-19 14:00:00,60.49,60.54,60.46,60.5,18795.0,49.5225,49.5635,49.498,49.5307,18795.0
2018-07-19 14:30:00,60.49,60.5,60.4,60.42,19536.0,49.5225,49.5307,49.4489,49.4652,19536.0
2018-07-19 15:00:00,60.43,60.46,60.37,60.38,30052.0,49.4734,49.498,49.4243,49.4325,30052.0
2018-07-19 15:30:00,60.38,60.39,60.34,60.39,89568.0,49.4325,49.4407,49.3997,49.4407,89568.0
2018-07-20 09:30:00,60.56,60.72,60.55,60.72,26821.0,49.5798,49.7108,49.5717,49.7108,26821.0
2018-07-20 10:00:00,60.69,60.8,60.69,60.77,24414.0,49.6863,49.7763,49.6863,49.7518,24414.0
2018-07-20 10:30:00,60.8,60.86,60.79,60.82,20723.0,49.7763,49.8255,49.7681,49.7927,20723.0
2018-07-20 11:00:00,60.83,60.88,60.79,60.86,22074.0,49.8009,49.8418,49.7681,49.8255,22074.0
2018-07-20 11:30:00,60.85,60.88,60.78,60.8,36001.0,49.8173,49.8418,49.76,49.7763,36001.0
2018-07-20 12:00:00,60.79,60.81,60.76,60.78,26029.0,49.7681,49.7845,49.7436,49.76,26029.0
2018-07-20 12:30:00,60.78,60.8,60.74,60.79,87721.0,49.76,49.7763,49.7272,49.7681,87721.0
2018-07-20 13:00:00,60.79,60.83,60.78,60.79,29592.0,49.7681,49.8009,49.76,49.7681,29592.0
2018-07-20 13:30:00,60.78,60.85,60.78,60.84,9982.0,49.76,49.8173,49.76,49.8091,9982.0
2018-07-20 14:00:00,60.85,60.89,60.84,60.87,16173.0,49.8173,49.85,49.8091,49.8336,16173.0
2018-07-20 14:30:00,60.87,60.87,60.77,60.87,49310.0,49.8336,49.8336,49.7518,49.8336,49310.0
2018-07-20 15:00:00,60.86,60.87,60.81,60.83,20614.0,49.8255,49.8336,49.7845,49.8009,20614.0
2018-07-20 15:30:00,60.83,60.87,60.82,60.85,45055.0,49.8009,49.8336,49.7927,49.8173,45055.0
2018-07-23 09:30:00,60.76,60.76,60.65,60.7,25278.0,49.7436,49.7436,49.6535,49.6945,25278.0
2018-07-23 10:00:00,60.75,60.76,60.62,60.62,70215.0,49.7354,49.7436,49.629,49.629,70215.0
2018-07-23 10:30:00,60.61,60.7,60.6,60.67,11865.0,49.6208,49.6945,49.6126,49.6699,11865.0
2018-07-23 11:00:00,60.67,60.69,60.62,60.66,70576.0,49.6699,49.6863,49.629,49.6617,70576.0
2018-07-23 11:30:00,60.66,60.7,60.66,60.68,9637.0,49.6617,49.6945,49.6617,49.6781,9637.0
2018-07-23 12:00:00,60.69,60.71,60.67,60.67,18740.0,49.6863,49.7027,49.6699,49.6699,18740.0
2018-07-23 12:30:00,60.67,60.69,60.65,60.68,56494.0,49.6699,49.6863,49.6535,49.6781,56494.0
2018-07-23 13:00:00,60.68,60.7,60.66,60.66,8012.0,49.6781,49.6945,49.6617,49.6617,8012.0
2018-07-23 13:30:00,60.67,60.7,60.64,60.65,11724.0,49.6699,49.6945,49.6453,49.6535,11724.0
2018-07-23 14:00:00,60.65,60.69,60.64,60.68,16490.0,49.6535,49.6863,49.6453,49.6781,16490.0
2018-07-23 14:30:00,60.68,60.69,60.67,60.68,20057.0,49.6781,49.6863,49.6699,49.6781,20057.0
2018-07-23 15:00:00,60.67,60.68,60.65,60.68,14939.0,49.6699,49.6781,49.6535,49.6781,14939.0
2018-07-23 15:30:00,60.68,60.73,60.66,60.71,24143.0,49.6781,49.719,49.6617,49.7027,24143.0
2018-07-24 09:30:00,61.27,61.38,61.26,61.37,30318.0,50.1611,50.2512,50.1529,50.243,30318.0
2018-07-24 10:00:00,61.37,61.43,61.36,61.4,71050.0,50.243,50.2921,50.2348,50.2675,71050.0
2018-07-24 10:30:00,61.4,61.48,61.38,61.41,13987.0,50.2675,50.333,50.2512,50.2757,13987.0
2018-07-24 11:00:00,61.42,61.42,61.25,61.31,21592.0,50.2839,50.2839,50.1447,50.1939,21592.0
2018-07-24 11:30:00,61.31,61.31,61.25,61.29,19979.0,50.1939,50.1939,50.1447,50.1775,19979.0
2018-07-24 12:00:00,61.28,61.32,61.26,61.28,36753.0,50.1693,50.2021,50.1529,50.1693,36753.0
2018-07-24 12:30:00,61.28,61.3,61.22,61.22,9080.0,50.1693,50.1857,50.1202,50.1202,9080.0
2018-07-24 13:00:00,61.23,61.24,61.14,61.15,9468.0,50.1284,50.1366,50.0547,50.0629,9468.0
2018-07-24 13:30:00,61.15,61.17,61.1,61.15,21376.0,50.0629,50.0792,50.0219,50.0629,21376.0
2018-07-24 14:00:00,61.15,61.16,61.07,61.1,18439.0,50.0629,50.0711,49.9974,50.0219,18439.0
2018-07-24 14:30:00,61.1,61.15,61.08,61.14,36433.0,50.0219,50.0629,50.0056,50.0547,36433.0
2018-07-24 15:00:00,61.13,61.15,61.12,61.14,20471.0,50.0465,50.0629,50.0383,50.0547,20471.0
2018-07-24 15:30:00,61.14,61.18,61.09,61.17,34319.0,50.0547,50.0874,50.0138,50.0792,34319.0
2018-07-25 09:30:00,61.27,61.34,61.16,61.3,21862.0,50.1611,50.2184,50.0711,50.1857,21862.0
2018-07-25 10:00:00,61.28,61.28,61.2,61.22,147355.0,50.1693,50.1693,50.1038,50.1202,147355.0
2018-07-25 10:30:00,61.22,61.3,61.1,61.13,26965.0,50.1202,50.1857,50.0219,50.0465,26965.0
2018-07-25 11:00:00,61.14,61.18,61.1,61.18,15488.0,50.0547,50.0874,50.0219,50.0874,15488.0
2018-07-25 11:30:00,61.19,61.26,61.17,61.25,9881.0,50.0956,50.1529,50.0792,50.1447,9881.0
2018-07-25 12:00:00,61.26,61.29,61.21,61.29,8995.0,50.1529,50.1775,50.112,50.1775,8995.0
2018-07-25 12:30:00,61.29,61.32,61.27,61.31,10947.0,50.1775,50.2021,50.1611,50.1939,10947.0
2018-07-25 13:00:00,61.31,61.33,61.28,61.32,7800.0,50.1939,50.2102,50.1693,50.2021,7800.0
2018-07-25 13:30:00,61.33,61.44,61.33,61.44,19594.0,50.2102,50.3003,50.2102,50.3003,19594.0
2018-07-25 14:00:00,61.43,61.54,61.43,61.51,24549.0,50.2921,50.3822,50.2921,50.3576,24549.0
2018-07-25 14:30:00,61.52,61.57,61.51,61.51,40038.0,50.3658,50.4067,50.3576,50.3576,40038.0
2018-07-25 15:00:00,61.52,61.54,61.48,61.53,83758.0,50.3658,50.3822,50.333,50.374,83758.0
2018-07-25 15:30:00,61.54,61.86,61.5,61.77,67668.0,50.3822,50.6441,50.3494,50.5705,67668.0
2018-07-26 09:30:00,61.49,61.58,61.45,61.51,41774.0,50.3412,50.4149,50.3085,50.3576,41774.0
2018-07-26 10:00:00,61.5,61.54,61.39,61.39,34090.0,50.3494,50.3822,50.2594,50.2594,34090.0
2018-07-26 10:30:00,61.39,61.51,61.38,61.5,33441.0,50.2594,50.3576,50.2512,50.3494,33441.0
2018-07-26 11:00:00,61.49,61.57,61.49,61.56,10920.0,50.3412,50.4067,50.3412,50.3985,10920.0
2018-07-26 11:30:00,61.57,61.57,61.51,61.53,27328.0,50.4067,50.4067,50.3576,50.374,27328.0
2018-07-26 12:00:00,61.53,61.54,61.49,61.5,10794.0,50.374,50.3822,50.3412,50.3494,10794.0
2018-07-26 12:30:00,61.5,61.51,61.44,61.45,12211.0,50.3494,50.3576,50.3003,50.3085,12211.0
2018-07-26 13:00:00,61.45,61.5,61.43,61.5,7543.0,50.3085,50.3494,50.2921,50.3494,7543.0
2018-07-26 13:30:00,61.49,61.49,61.45,61.46,15798.0,50.3412,50.3412,50.3085,50.3167,15798.0
2018-07-26 14:00:00,61.46,61.46,61.42,61.44,14127.0,50.3167,50.3167,50.2839,50.3003,14127.0
2018-07-26 14:30:00,61.45,61.47,61.44,61.46,18691.0,50.3085,50.3249,50.3003,50.3167,18691.0
2018-07-26 15:00:00,61.45,61.46,61.39,61.41,14751.0,50.3085,50.3167,50.2594,50.2757,14751.0
2018-07-26 15:30:00,61.41,61.43,61.35,61.4,78954.0,50.2757,50.2921,50.2266,50.2675,78954.0
2018-07-27 09:30:00,61.71,61.76,61.66,61.76,19466.0,50.5213,50.5623,50.4804,50.5623,19466.0
2018-07-27 10:00:00,61.74,61.82,61.74,61.77,35105.0,50.5459,50.6114,50.5459,50.5705,35105.0
2018-07-27 10:30:00,61.78,61.78,61.7,61.75,22208.0,50.5787,50.5787,50.5132,50.5541,22208.0
2018-07-27 11:00:00,61.76,61.77,61.71,61.73,48459.0,50.5623,50.5705,50.5213,50.5377,48459.0
2018-07-27 11:30:00,61.74,61.75,61.7,61.74,15642.0,50.5459,50.5541,50.5132,50.5459,15642.0
2018-07-27 12:00:00,61.73,61.73,61.62,61.63,24886.0,50.5377,50.5377,50.4477,50.4558,24886.0
2018-07-27 12:30:00,61.63,61.63,61.46,61.46,18943.0,50.4558,50.4558,50.3167,50.3167,18943.0
2018-07-27 13:00:00,61.44,61.48,61.4,61.46,25819.0,50.3003,50.333,50.2675,50.3167,25819.0
2018-07-27 13:30:00,61.46,61.51,61.43,61.51,17683.0,50.3167,50.3576,50.2921,50.3576,17683.0
2018-07-27 14:00:00,61.51,61.53,61.42,61.43,18903.0,50.3576,50.374,50.2839,50.2921,18903.0
2018-07-27 14:30:00,61.43,61.48,61.43,61.45,15728.0,50.2921,50.333,50.2921,50.3085,15728.0
2018-07-27 15:00:00,61.46,61.54,61.46,61.51,23569.0,50.3167,50.3822,50.3167,50.3576,23569.0
2018-07-27 15:30:00,61.51,61.57,61.5,61.53,26695.0,50.3576,50.4067,50.3494,50.374,26695.0
2018-07-30 09:30:00,61.73,61.73,61.65,61.66,12435.0,50.5377,50.5377,50.4722,50.4804,12435.0
2018-07-30 10:00:00,61.65,61.73,61.64,61.73,19011.0,50.4722,50.5377,50.464,50.5377,19011.0
2018-07-30 10:30:00,61.74,61.75,61.66,61.67,19071.0,50.5459,50.5541,50.4804,50.4886,19071.0
2018-07-30 11:00:00,61.67,61.69,61.64,61.65,12368.0,50.4886,50.505,50.464,50.4722,12368.0
2018-07-30 11:30:00,61.67,61.67,61.6,61.62,9187.0,50.4886,50.4886,50.4313,50.4477,9187.0
2018-07-30 12:00:00,61.59,61.59,61.53,61.53,12778.0,50.4231,50.4231,50.374,50.374,12778.0
2018-07-30 12:30:00,61.53,61.55,61.49,61.54,29168.0,50.374,50.3904,50.3412,50.3822,29168.0
2018-07-30 13:00:00,61.54,61.59,61.5,61.58,13244.0,50.3822,50.4231,50.3494,50.4149,13244.0
2018-07-30 13:30:00,61.58,61.65,61.58,61.62,14226.0,50.4149,50.4722,50.4149,50.4477,14226.0
2018-07-30 14:00:00,61.62,61.64,61.58,61.58,20527.0,50.4477,50.464,50.4149,50.4149,20527.0
2018-07-30 14:30:00,61.59,61.61,61.53,61.55,27814.0,50.4231,50.4395,50.374,50.3904,27814.0
2018-07-30 15:00:00,61.55,61.56,61.48,61.48,40296.0,50.3904,50.3985,50.333,50.333,40296.0
2018-07-30 15:30:00,61.48,61.55,61.47,61.5,36764.0,50.333,50.3904,50.3249,50.3494,36764.0
2018-07-31 09:30:00,61.64,61.69,61.52,61.54,20505.0,50.464,50.505,50.3658,50.3822,20505.0
2018-07-31 10:00:00,61.54,61.61,61.5,61.52,28355.0,50.3822,50.4395,50.3494,50.3658,28355.0
2018-07-31 10:30:00,61.53,61.58,61.51,61.58,39723.0,50.374,50.4149,50.3576,50.4149,39723.0
2018-07-31 11:00:00,61.57,61.63,61.56,61.59,29367.0,50.4067,50.4558,50.3985,50.4231,29367.0
2018-07-31 11:30:00,61.59,61.7,61.57,61.69,10194.0,50.4231,50.5132,50.4067,50.505,10194.0
2018-07-31 12:00:00,61.69,61.74,61.68,61.74,6046.0,50.505,50.5459,50.4968,50.5459,6046.0
2018-07-31 12:30:00,61.73,61.75,61.7,61.72,6173.0,50.5377,50.5541,50.5132,50.5295,6173.0
2018-07-31 13:00:00,61.71,61.73,61.65,61.67,7527.0,50.5213,50.5377,50.4722,50.4886,7527.0
2018-07-31 13:30:00,61.67,61.69,61.66,61.68,8165.0,50.4886,50.505,50.4804,50.4968,8165.0
2018-07-31 14:00:00,61.68,61.69,61.64,61.67,19647.0,50.4968,50.505,50.464,50.4886,19647.0
2018-07-31 14:30:00,61.67,61.68,61.63,61.63,23551.0,50.4886,50.4968,50.4558,50.4558,23551.0
2018-07-31 15:00:00,61.6,61.61,61.54,61.55,13890.0,50.4313,50.4395,50.3822,50.3904,13890.0
2018-07-31 15:30:00,61.58,61.59,61.51,61.58,15250.0,50.4149,50.4231,50.3576,50.4149,15250.0
2018-08-01 09:30:00,61.44,61.44,61.37,61.4,77100.0,50.3003,50.3003,50.243,50.2675,77100.0
2018-08-01 10:00:00,61.4,61.49,61.4,61.48,38245.0,50.2675,50.3412,50.2675,50.333,38245.0
2018-08-01 10:30:00,61.47,61.51,61.43,61.45,111975.0,50.3249,50.3576,50.2921,50.3085,111975.0
2018-08-01 11:00:00,61.44,61.44,61.32,61.33,168864.0,50.3003,50.3003,50.2021,50.2102,168864.0
2018-08-01 11:30:00,61.33,61.34,61.27,61.29,152477.0,50.2102,50.2184,50.1611,50.1775,152477.0
2018-08-01 12:00:00,61.28,61.29,61.19,61.22,98991.0,50.1693,50.1775,50.0956,50.1202,98991.0
2018-08-01 12:30:00,61.21,61.27,61.21,61.25,6696.0,50.112,50.1611,50.112,50.1447,6696.0
2018-08-01 13:00:00,61.24,61.28,61.24,61.25,27871.0,50.1366,50.1693,50.1366,50.1447,27871.0
2018-08-01 13:30:00,61.25,61.29,61.22,61.29,20329.0,50.1447,50.1775,50.1202,50.1775,20329.0
2018-08-01 14:00:00,61.28,61.31,61.21,61.31,50567.0,50.1693,50.1939,50.112,50.1939,50567.0
2018-08-01 14:30:00,61.31,61.31,61.26,61.3,27409.0,50.1939,50.1939,50.1529,50.1857,27409.0
2018-08-01 15:00:00,61.31,61.32,61.28,61.31,30504.0,50.1939,50.2021,50.1693,50.1939,30504.0
2018-08-01 15:30:00,61.33,61.36,61.31,61.32,56864.0,50.2102,50.2348,50.1939,50.2021,56864.0
2018-08-02 09:30:00,60.51,60.61,60.48,60.58,35150.0,49.5389,49.6208,49.5144,49.5962,35150.0
2018-08-02 10:00:00,60.6,60.68,60.58,60.65,188594.0,49.6126,49.6781,49.5962,49.6535,188594.0
2018-08-02 10:30:00,60.64,60.67,60.51,60.51,100728.0,49.6453,49.6699,49.5389,49.5389,100728.0
2018-08-02 11:00:00,60.56,60.63,60.54,60.62,15997.0,49.5798,49.6372,49.5635,49.629,15997.0
2018-08-02 11:30:00,60.62,60.72,60.61,60.7,22421.0,49.629,49.7108,49.6208,49.6945,22421.0
2018-08-02 12:00:00,60.7,60.78,60.67,60.78,24007.0,49.6945,49.76,49.6699,49.76,24007.0
2018-08-02 12:30:00,60.78,60.81,60.76,60.78,12763.0,49.76,49.7845,49.7436,49.76,12763.0
2018-08-02 13:00:00,60.79,60.8,60.76,60.79,8472.0,49.7681,49.7763,49.7436,49.7681,8472.0
2018-08-02 13:30:00,60.79,60.84,60.77,60.84,9594.0,49.7681,49.8091,49.7518,49.8091,9594.0
2018-08-02 14:00:00,60.83,60.84,60.77,60.78,20092.0,49.8009,49.8091,49.7518,49.76,20092.0
2018-08-02 14:30:00,60.77,60.78,60.73,60.75,21167.0,49.7518,49.76,49.719,49.7354,21167.0
2018-08-02 15:00:00,60.75,60.78,60.73,60.77,24354.0,49.7354,49.76,49.719,49.7518,24354.0
2018-08-02 15:30:00,60.77,60.83,60.76,60.82,29594.0,49.7518,49.8009,49.7436,49.7927,29594.0
2018-08-03 09:30:00,60.7,60.75,60.68,60.72,25004.0,49.6945,49.7354,49.6781,49.7108,25004.0
2018-08-03 10:00:00,60.74,60.85,60.74,60.85,16449.0,49.7272,49.8173,49.7272,49.8173,16449.0
2018-08-03 10:30:00,60.9,60.93,60.83,60.83,295318.0,49.8582,49.8828,49.8009,49.8009,295318.0
2018-08-03 11:00:00,60.83,60.94,60.82,60.94,101809.0,49.8009,49.891,49.7927,49.891,101809.0
2018-08-03 11:30:00,60.94,60.94,60.87,60.88,11926.0,49.891,49.891,49.8336,49.8418,11926.0
2018-08-03 12:00:00,60.87,60.94,60.87,60.91,9964.0,49.8336,49.891,49.8336,49.8664,9964.0
2018-08-03 12:30:00,60.9,60.91,60.88,60.9,19499.0,49.8582,49.8664,49.8418,49.8582,19499.0
2018-08-03 13:00:00,60.9,60.91,60.89,60.89,8474.0,49.8582,49.8664,49.85,49.85,8474.0
2018-08-03 13:30:00,60.89,60.92,60.88,60.9,8579.0,49.85,49.8746,49.8418,49.8582,8579.0
2018-08-03 14:00:00,60.9,60.92,60.88,60.9,18972.0,49.8582,49.8746,49.8418,49.8582,18972.0
2018-08-03 14:30:00,60.9,60.9,60.87,60.9,7740.0,49.8582,49.8582,49.8336,49.8582,7740.0
2018-08-03 15:00:00,60.9,60.96,60.89,60.94,17618.0,49.8582,49.9073,49.85,49.891,17618.0
2018-08-03 15:30:00,60.93,60.97,60.92,60.97,18012.0,49.8828,49.9155,49.8746,49.9155,18012.0
2018-08-06 09:30:00,60.6,60.6,60.48,60.55,25662.0,49.6126,49.6126,49.5144,49.5717,25662.0
2018-08-06 10:00:00,60.55,60.64,60.54,60.6,94797.0,49.5717,49.6453,49.5635,49.6126,94797.0
2018-08-06 10:30:00,60.59,60.68,60.59,60.68,16103.0,49.6044,49.6781,49.6044,49.6781,16103.0
2018-08-06 11:00:00,60.68,60.7,60.63,60.68,12513.0,49.6781,49.6945,49.6372,49.6781,12513.0
2018-08-06 11:30:00,60.68,60.73,60.68,60.73,10038.0,49.6781,49.719,49.6781,49.719,10038.0
2018-08-06 12:00:00,60.74,60.76,60.73,60.74,10030.0,49.7272,49.7436,49.719,49.7272,10030.0
2018-08-06 12:30:00,60.73,60.76,60.72,60.76,35285.0,49.719,49.7436,49.7108,49.7436,35285.0
2018-08-06 13:00:00,60.75,60.78,60.7,60.7,26585.0,49.7354,49.76,49.6945,49.6945,26585.0
2018-08-06 13:30:00,60.7,60.7,60.67,60.67,22852.0,49.6945,49.6945,49.6699,49.6699,22852.0
2018-08-06 14:00:00,60.68,60.71,60.65,60.71,12638.0,49.6781,49.7027,49.6535,49.7027,12638.0
2018-08-06 14:30:00,60.72,60.73,60.7,60.73,47311.0,49.7108,49.719,49.6945,49.719,47311.0
2018-08-06 15:00:00,60.72,60.72,60.67,60.7,34562.0,49.7108,49.7108,49.6699,49.6945,34562.0
2018-08-06 15:30:00,60.71,60.71,60.65,60.67,51710.0,49.7027,49.7027,49.6535,49.6699,51710.0
2018-08-07 09:30:00,61.19,61.26,61.18,61.26,38470.0,50.0956,50.1529,50.0874,50.1529,38470.0
2018-08-07 10:00:00,61.27,61.27,61.2,61.23,71545.0,50.1611,50.1611,50.1038,50.1284,71545.0
2018-08-07 10:30:00,61.25,61.27,61.21,61.23,18525.0,50.1447,50.1611,50.112,50.1284,18525.0
2018-08-07 11:00:00,61.22,61.23,61.15,61.15,84323.0,50.1202,50.1284,50.0629,50.0629,84323.0
2018-08-07 11:30:00,61.16,61.19,61.13,61.18,11843.0,50.0711,50.0956,50.0465,50.0874,11843.0
2018-08-07 12:00:00,61.18,61.2,61.17,61.18,4515.0,50.0874,50.1038,50.0792,50.0874,4515.0
2018-08-07 12:30:00,61.17,61.17,61.14,61.17,7400.0,50.0792,50.0792,50.0547,50.0792,7400.0
2018-08-07 13:00:00,61.16,61.18,61.08,61.1,7156.0,50.0711,50.0874,50.0056,50.0219,7156.0
2018-08-07 13:30:00,61.09,61.1,61.05,61.07,8107.0,50.0138,50.0219,49.981,49.9974,8107.0
2018-08-07 14:00:00,61.07,61.08,61.04,61.05,9859.0,49.9974,50.0056,49.9728,49.981,9859.0
2018-08-07 14:30:00,61.06,61.07,61.05,61.07,13922.0,49.9892,49.9974,49.981,49.9974,13922.0
2018-08-07 15:00:00,61.07,61.07,61.05,61.07,34816.0,49.9974,49.9974,49.981,49.9974,34816.0
2018-08-07 15:30:00,61.07,61.07,61.0,61.05,29445.0,49.9974,49.9974,49.9401,49.981,29445.0
2018-08-08 09:30:00,61.0,61.0,60.85,60.85,14864.0,49.9401,49.9401,49.8173,49.8173,14864.0
2018-08-08 10:00:00,60.85,60.91,60.84,60.9,22445.0,49.8173,49.8664,49.8091,49.8582,22445.0
2018-08-08 10:30:00,60.9,61.03,60.86,61.01,28642.0,49.8582,49.9646,49.8255,49.9483,28642.0
2018-08-08 11:00:00,61.01,61.04,60.98,61.01,19454.0,49.9483,49.9728,49.9237,49.9483,19454.0
2018-08-08 11:30:00,61.02,61.06,60.96,60.96,49049.0,49.9564,49.9892,49.9073,49.9073,49049.0
2018-08-08 12:00:00,60.95,60.98,60.92,60.93,932770.0,49.8991,49.9237,49.8746,49.8828,932770.0
2018-08-08 12:30:00,60.93,60.98,60.92,60.95,146055.0,49.8828,49.9237,49.8746,49.8991,146055.0
2018-08-08 13:00:00,60.95,61.03,60.95,61.03,130642.0,49.8991,49.9646,49.8991,49.9646,130642.0
2018-08-08 13:30:00,61.03,61.1,61.01,61.1,81168.0,49.9646,50.0219,49.9483,50.0219,81168.0
2018-08-08 14:00:00,61.1,61.11,61.08,61.1,73303.0,50.0219,50.0301,50.0056,50.0219,73303.0
2018-08-08 14:30:00,61.1,61.11,61.09,61.11,85987.0,50.0219,50.0301,50.0138,50.0301,85987.0
2018-08-08 15:00:00,61.11,61.11,61.07,61.09,57195.0,50.0301,50.0301,49.9974,50.0138,57195.0
2018-08-08 15:30:00,61.09,61.1,61.02,61.02,92571.0,50.0138,50.0219,49.9564,49.9564,92571.0
2018-08-09 09:30:00,61.07,61.09,61.04,61.08,23311.0,49.9974,50.0138,49.9728,50.0056,23311.0
2018-08-09 10:00:00,61.07,61.14,61.06,61.14,13546.0,49.9974,50.0547,49.9892,50.0547,13546.0
2018-08-09 10:30:00,61.14,61.15,61.06,61.08,23920.0,50.0547,50.0629,49.9892,50.0056,23920.0
2018-08-09 11:00:00,61.1,61.11,61.03,61.07,8275.0,50.0219,50.0301,49.9646,49.9974,8275.0
2018-08-09 11:30:00,61.07,61.08,60.99,61.01,28930.0,49.9974,50.0056,49.9319,49.9483,28930.0
2018-08-09 12:00:00,61.01,61.03,60.97,61.01,17871.0,49.9483,49.9646,49.9155,49.9483,17871.0
2018-08-09 12:30:00,61.0,61.03,60.96,61.0,179190.0,49.9401,49.9646,49.9073,49.9401,179190.0
2018-08-09 13:00:00,60.99,60.99,60.93,60.97,15465.0,49.9319,49.9319,49.8828,49.9155,15465.0
2018-08-09 13:30:00,60.96,61.01,60.96,61.0,9908.0,49.9073,49.9483,49.9073,49.9401,9908.0
2018-08-09 14:00:00,60.99,60.99,60.93,60.95,99422.0,49.9319,49.9319,49.8828,49.8991,99422.0
2018-08-09 14:30:00,60.97,61.0,60.92,60.93,42030.0,49.9155,49.9401,49.8746,49.8828,42030.0
2018-08-09 15:00:00,60.93,60.95,60.91,60.93,39807.0,49.8828,49.8991,49.8664,49.8828,39807.0
2018-08-09 15:30:00,60.92,60.94,60.83,60.87,30659.0,49.8746,49.891,49.8009,49.8336,30659.0
2018-08-10 09:30:00,59.87,59.87,59.71,59.72,91021.0,49.015,49.015,48.884,48.8921,91021.0
2018-08-10 10:00:00,59.72,59.86,59.69,59.74,39864.0,48.8921,49.0068,48.8676,48.9085,39864.0
2018-08-10 10:30:00,59.74,59.83,59.71,59.82,140864.0,48.9085,48.9822,48.884,48.974,140864.0
2018-08-10 11:00:00,59.82,59.86,59.76,59.8,110357.0,48.974,49.0068,48.9249,48.9576,110357.0
2018-08-10 11:30:00,59.83,59.86,59.71,59.72,16768.0,48.9822,49.0068,48.884,48.8921,16768.0
2018-08-10 12:00:00,59.72,59.78,59.69,59.78,25902.0,48.8921,48.9413,48.8676,48.9413,25902.0
2018-08-10 12:30:00,59.77,59.8,59.69,59.73,18401.0,48.9331,48.9576,48.8676,48.9003,18401.0
2018-08-10 13:00:00,59.72,59.72,59.63,59.65,15230.0,48.8921,48.8921,48.8185,48.8348,15230.0
2018-08-10 13:30:00,59.67,59.68,59.6,59.61,17022.0,48.8512,48.8594,48.7939,48.8021,17022.0
2018-08-10 14:00:00,59.6,59.68,59.59,59.61,43923.0,48.7939,48.8594,48.7857,48.8021,43923.0
2018-08-10 14:30:00,59.6,59.67,59.6,59.65,11688.0,48.7939,48.8512,48.7939,48.8348,11688.0
2018-08-10 15:00:00,59.65,59.86,59.62,59.82,19698.0,48.8348,49.0068,48.8103,48.974,19698.0
2018-08-10 15:30:00,59.83,59.84,59.72,59.75,44807.0,48.9822,48.9904,48.8921,48.9167,44807.0
2018-08-13 09:30:00,59.53,59.58,59.45,59.58,33934.0,48.7366,48.7775,48.6711,48.7775,33934.0
2018-08-13 10:00:00,59.56,59.61,59.53,59.58,40253.0,48.7612,48.8021,48.7366,48.7775,40253.0
2018-08-13 10:30:00,59.57,59.59,59.48,59.52,15899.0,48.7693,48.7857,48.6957,48.7284,15899.0
2018-08-13 11:00:00,59.51,59.53,59.39,59.41,15491.0,48.7202,48.7366,48.622,48.6384,15491.0
2018-08-13 11:30:00,59.4,59.42,59.26,59.26,21145.0,48.6302,48.6465,48.5156,48.5156,21145.0
2018-08-13 12:00:00,59.25,59.29,59.19,59.19,17854.0,48.5074,48.5401,48.4582,48.4582,17854.0
2018-08-13 12:30:00,59.22,59.25,59.17,59.18,8901.0,48.4828,48.5074,48.4419,48.4501,8901.0
2018-08-13 13:00:00,59.19,59.27,59.13,59.27,32263.0,48.4582,48.5237,48.4091,48.5237,32263.0
2018-08-13 13:30:00,59.29,59.31,59.22,59.29,10559.0,48.5401,48.5565,48.4828,48.5401,10559.0
2018-08-13 14:00:00,59.27,59.38,59.27,59.37,29331.0,48.5237,48.6138,48.5237,48.6056,29331.0
2018-08-13 14:30:00,59.36,59.38,59.27,59.29,28436.0,48.5974,48.6138,48.5237,48.5401,28436.0
2018-08-13 15:00:00,59.27,59.31,59.23,59.29,17314.0,48.5237,48.5565,48.491,48.5401,17314.0
2018-08-13 15:30:00,59.28,59.32,59.24,59.28,22800.0,48.5319,48.5647,48.4992,48.5319,22800.0
2018-08-14 09:30:00,59.43,59.47,59.32,59.34,81892.0,48.6547,48.6875,48.5647,48.581,81892.0
2018-08-14 10:00:00,59.34,59.39,59.25,59.39,25774.0,48.581,48.622,48.5074,48.622,25774.0
2018-08-14 10:30:00,59.38,59.47,59.36,59.39,15318.0,48.6138,48.6875,48.5974,48.622,15318.0
2018-08-14 11:00:00,59.41,59.42,59.29,59.35,31057.0,48.6384,48.6465,48.5401,48.5892,31057.0
2018-08-14 11:30:00,59.34,59.38,59.28,59.33,72563.0,48.581,48.6138,48.5319,48.5729,72563.0
2018-08-14 12:00:00,59.34,59.36,59.31,59.35,38369.0,48.581,48.5974,48.5565,48.5892,38369.0
2018-08-14 12:30:00,59.35,59.39,59.32,59.33,7083.0,48.5892,48.622,48.5647,48.5729,7083.0
2018-08-14 13:00:00,59.34,59.35,59.31,59.31,5958.0,48.581,48.5892,48.5565,48.5565,5958.0
2018-08-14 13:30:00,59.34,59.37,59.32,59.34,16317.0,48.581,48.6056,48.5647,48.581,16317.0
2018-08-14 14:00:00,59.43,59.43,59.35,59.35,6195.0,48.6547,48.6547,48.5892,48.5892,6195.0
2018-08-14 14:30:00,59.37,59.42,59.36,59.4,13141.0,48.6056,48.6465,48.5974,48.6302,13141.0
2018-08-14 15:00:00,59.42,59.48,59.41,59.47,24038.0,48.6465,48.6957,48.6384,48.6875,24038.0
2018-08-14 15:30:00,59.46,59.46,59.37,59.43,26348.0,48.6793,48.6793,48.6056,48.6547,26348.0
2018-08-15 09:30:00,58.5,58.5,58.17,58.18,95978.0,47.8933,47.8933,47.6232,47.6314,95978.0
2018-08-15 10:00:00,58.17,58.2,58.1,58.13,26430.0,47.6232,47.6477,47.5659,47.5904,26430.0
2018-08-15 10:30:00,58.11,58.15,57.97,58.0,52945.0,47.5741,47.6068,47.4594,47.484,52945.0
2018-08-15 11:00:00,57.98,58.21,57.98,58.15,83743.0,47.4676,47.6559,47.4676,47.6068,83743.0
2018-08-15 11:30:00,58.14,58.26,58.1,58.14,15790.0,47.5986,47.6969,47.5659,47.5986,15790.0
2018-08-15 12:00:00,58.15,58.34,58.14,58.34,30244.0,47.6068,47.7624,47.5986,47.7624,30244.0
2018-08-15 12:30:00,58.33,58.41,58.32,58.37,26109.0,47.7542,47.8197,47.746,47.7869,26109.0
2018-08-15 13:00:00,58.38,58.4,58.32,58.36,25192.0,47.7951,47.8115,47.746,47.7787,25192.0
2018-08-15 13:30:00,58.36,58.36,58.3,58.31,36597.0,47.7787,47.7787,47.7296,47.7378,36597.0
2018-08-15 14:00:00,58.3,58.32,58.24,58.26,16206.0,47.7296,47.746,47.6805,47.6969,16206.0
2018-08-15 14:30:00,58.26,58.32,58.24,58.31,97905.0,47.6969,47.746,47.6805,47.7378,97905.0
2018-08-15 15:00:00,58.34,58.43,58.33,58.38,31510.0,47.7624,47.836,47.7542,47.7951,31510.0
2018-08-15 15:30:00,58.38,58.48,58.37,58.37,222391.0,47.7951,47.877,47.7869,47.7869,222391.0
2018-08-16 09:30:00,58.74,58.88,58.67,58.82,18684.0,48.0898,48.2044,48.0325,48.1553,18684.0
2018-08-16 10:00:00,58.82,58.85,58.8,58.83,103904.0,48.1553,48.1799,48.139,48.1635,103904.0
2018-08-16 10:30:00,58.83,58.91,58.83,58.87,40324.0,48.1635,48.229,48.1635,48.1963,40324.0
2018-08-16 11:00:00,58.87,58.96,58.86,58.94,15699.0,48.1963,48.2699,48.1881,48.2536,15699.0
2018-08-16 11:30:00,58.94,58.94,58.84,58.89,35961.0,48.2536,48.2536,48.1717,48.2126,35961.0
2018-08-16 12:00:00,58.91,59.0,58.9,58.93,25892.0,48.229,48.3027,48.2208,48.2454,25892.0
2018-08-16 12:30:00,58.92,58.93,58.76,58.86,37065.0,48.2372,48.2454,48.1062,48.1881,37065.0
2018-08-16 13:00:00,58.84,58.88,58.83,58.85,22974.0,48.1717,48.2044,48.1635,48.1799,22974.0
2018-08-16 13:30:00,58.85,58.87,58.76,58.81,15853.0,48.1799,48.1963,48.1062,48.1471,15853.0
2018-08-16 14:00:00,58.78,58.81,58.77,58.78,20613.0,48.1226,48.1471,48.1144,48.1226,20613.0
2018-08-16 14:30:00,58.75,58.81,58.73,58.8,103471.0,48.098,48.1471,48.0816,48.139,103471.0
2018-08-16 15:00:00,58.8,58.82,58.77,58.82,24177.0,48.139,48.1553,48.1144,48.1553,24177.0
2018-08-16 15:30:00,58.82,58.82,58.71,58.76,43871.0,48.1553,48.1553,48.0653,48.1062,43871.0
2018-08-17 09:30:00,58.67,58.76,58.64,58.75,20805.0,48.0325,48.1062,48.008,48.098,20805.0
2018-08-17 10:00:00,58.74,58.76,58.61,58.65,122021.0,48.0898,48.1062,47.9834,48.0162,122021.0
2018-08-17 10:30:00,58.65,58.79,58.65,58.78,27234.0,48.0162,48.1308,48.0162,48.1226,27234.0
2018-08-17 11:00:00,58.77,58.88,58.74,58.87,16067.0,48.1144,48.2044,48.0898,48.1963,16067.0
2018-08-17 11:30:00,58.88,59.0,58.88,58.99,20152.0,48.2044,48.3027,48.2044,48.2945,20152.0
2018-08-17 12:00:00,58.97,58.99,58.93,58.96,14736.0,48.2781,48.2945,48.2454,48.2699,14736.0
2018-08-17 12:30:00,58.97,58.97,58.85,58.89,43571.0,48.2781,48.2781,48.1799,48.2126,43571.0
2018-08-17 13:00:00,58.88,58.91,58.82,58.82,65698.0,48.2044,48.229,48.1553,48.1553,65698.0
2018-08-17 13:30:00,58.83,58.93,58.82,58.93,27405.0,48.1635,48.2454,48.1553,48.2454,27405.0
2018-08-17 14:00:00,58.93,59.18,58.92,59.16,23300.0,48.2454,48.4501,48.2372,48.4337,23300.0
2018-08-17 14:30:00,59.16,59.28,59.1,59.27,76363.0,48.4337,48.5319,48.3846,48.5237,76363.0
2018-08-17 15:00:00,59.27,59.27,59.18,59.22,16245.0,48.5237,48.5237,48.4501,48.4828,16245.0
2018-08-17 15:30:00,59.19,59.25,59.13,59.13,14748.0,48.4582,48.5074,48.4091,48.4091,14748.0
2018-08-20 09:30:00,59.28,59.39,59.28,59.31,30413.0,48.5319,48.622,48.5319,48.5565,30413.0
2018-08-20 10:00:00,59.37,59.41,59.31,59.39,85115.0,48.6056,48.6384,48.5565,48.622,85115.0
2018-08-20 10:30:00,59.36,59.41,59.32,59.32,26889.0,48.5974,48.6384,48.5647,48.5647,26889.0
2018-08-20 11:00:00,59.33,59.41,59.31,59.33,18270.0,48.5729,48.6384,48.5565,48.5729,18270.0
2018-08-20 11:30:00,59.34,59.43,59.31,59.37,34027.0,48.581,48.6547,48.5565,48.6056,34027.0
2018-08-20 12:00:00,59.34,59.43,59.34,59.42,4129.0,48.581,48.6547,48.581,48.6465,4129.0
2018-08-20 12:30:00,59.44,59.44,59.4,59.41,4148.0,48.6629,48.6629,48.6302,48.6384,4148.0
2018-08-20 13:00:00,59.42,59.43,59.38,59.41,8730.0,48.6465,48.6547,48.6138,48.6384,8730.0
2018-08-20 13:30:00,59.4,59.44,59.4,59.42,6363.0,48.6302,48.6629,48.6302,48.6465,6363.0
2018-08-20 14:00:00,59.44,59.45,59.42,59.45,16768.0,48.6629,48.6711,48.6465,48.6711,16768.0
2018-08-20 14:30:00,59.46,59.47,59.41,59.44,68278.0,48.6793,48.6875,48.6384,48.6629,68278.0
2018-08-20 15:00:00,59.45,59.48,59.42,59.46,16317.0,48.6711,48.6957,48.6465,48.6793,16317.0
2018-08-20 15:30:00,59.46,59.48,59.42,59.44,27173.0,48.6793,48.6957,48.6465,48.6629,27173.0
2018-08-21 09:30:00,59.85,59.91,59.85,59.89,28922.0,48.9986,49.0477,48.9986,49.0313,28922.0
2018-08-21 10:00:00,59.9,59.9,59.83,59.88,14669.0,49.0395,49.0395,48.9822,49.0231,14669.0
2018-08-21 10:30:00,59.88,59.89,59.81,59.82,60168.0,49.0231,49.0313,48.9658,48.974,60168.0
2018-08-21 11:00:00,59.83,59.85,59.75,59.82,14301.0,48.9822,48.9986,48.9167,48.974,14301.0
2018-08-21 11:30:00,59.79,59.91,59.79,59.9,16515.0,48.9495,49.0477,48.9495,49.0395,16515.0
2018-08-21 12:00:00,59.9,59.93,59.89,59.91,16907.0,49.0395,49.0641,49.0313,49.0477,16907.0
2018-08-21 12:30:00,59.92,60.03,59.92,60.0,208791.0,49.0559,49.1459,49.0559,49.1214,208791.0
2018-08-21 13:00:00,59.99,60.01,59.97,59.99,69057.0,49.1132,49.1296,49.0968,49.1132,69057.0
2018-08-21 13:30:00,60.0,60.06,59.99,60.05,17526.0,49.1214,49.1705,49.1132,49.1623,17526.0
2018-08-21 14:00:00,60.04,60.06,60.02,60.03,14207.0,49.1541,49.1705,49.1378,49.1459,14207.0
2018-08-21 14:30:00,60.0,60.01,59.9,59.92,20097.0,49.1214,49.1296,49.0395,49.0559,20097.0
2018-08-21 15:00:00,59.9,59.93,59.87,59.92,15978.0,49.0395,49.0641,49.015,49.0559,15978.0
2018-08-21 15:30:00,59.92,59.94,59.86,59.87,36511.0,49.0559,49.0723,49.0068,49.015,36511.0
2018-08-22 09:30:00,60.07,60.14,60.02,60.07,31664.0,49.1787,49.236,49.1378,49.1787,31664.0
2018-08-22 10:00:00,60.05,60.12,60.03,60.03,72776.0,49.1623,49.2196,49.1459,49.1459,72776.0
2018-08-22 10:30:00,60.02,60.18,60.01,60.13,24788.0,49.1378,49.2687,49.1296,49.2278,24788.0
2018-08-22 11:00:00,60.13,60.17,60.09,60.14,18290.0,49.2278,49.2606,49.1951,49.236,18290.0
2018-08-22 11:30:00,60.12,60.18,60.1,60.15,12700.0,49.2196,49.2687,49.2033,49.2442,12700.0
2018-08-22 12:00:00,60.15,60.17,60.1,60.1,18237.0,49.2442,49.2606,49.2033,49.2033,18237.0
2018-08-22 12:30:00,60.1,60.12,60.08,60.1,11205.0,49.2033,49.2196,49.1869,49.2033,11205.0
2018-08-22 13:00:00,60.1,60.11,60.06,60.09,19650.0,49.2033,49.2114,49.1705,49.1951,19650.0
2018-08-22 13:30:00,60.09,60.15,60.09,60.15,16136.0,49.1951,49.2442,49.1951,49.2442,16136.0
2018-08-22 14:00:00,60.12,60.24,60.07,60.11,43005.0,49.2196,49.3179,49.1787,49.2114,43005.0
2018-08-22 14:30:00,60.12,60.15,60.08,60.14,30627.0,49.2196,49.2442,49.1869,49.236,30627.0
2018-08-22 15:00:00,60.16,60.2,60.13,60.17,31970.0,49.2524,49.2851,49.2278,49.2606,31970.0
2018-08-22 15:30:00,60.18,60.19,60.14,60.17,31361.0,49.2687,49.2769,49.236,49.2606,31361.0
2018-08-23 09:30:00,59.99,60.01,59.86,59.97,61969.0,49.1132,49.1296,49.0068,49.0968,61969.0
2018-08-23 10:00:00,59.96,59.97,59.91,59.97,79800.0,49.0886,49.0968,49.0477,49.0968,79800.0
2018-08-23 10:30:00,59.97,59.98,59.9,59.92,15352.0,49.0968,49.105,49.0395,49.0559,15352.0
2018-08-23 11:00:00,59.91,59.92,59.76,59.8,28643.0,49.0477,49.0559,48.9249,48.9576,28643.0
2018-08-23 11:30:00,59.8,59.81,59.71,59.74,9289.0,48.9576,48.9658,48.884,48.9085,9289.0
2018-08-23 12:00:00,59.74,59.77,59.7,59.74,11691.0,48.9085,48.9331,48.8758,48.9085,11691.0
2018-08-23 12:30:00,59.77,59.81,59.74,59.74,7285.0,48.9331,48.9658,48.9085,48.9085,7285.0
2018-08-23 13:00:00,59.73,59.74,59.65,59.71,7695.0,48.9003,48.9085,48.8348,48.884,7695.0
2018-08-23 13:30:00,59.7,59.71,59.67,59.67,10462.0,48.8758,48.884,48.8512,48.8512,10462.0
2018-08-23 14:00:00,59.69,59.72,59.68,59.69,31893.0,48.8676,48.8921,48.8594,48.8676,31893.0
2018-08-23 14:30:00,59.69,59.71,59.65,59.69,11265.0,48.8676,48.884,48.8348,48.8676,11265.0
2018-08-23 15:00:00,59.69,59.71,59.67,59.68,14915.0,48.8676,48.884,48.8512,48.8594,14915.0
2018-08-23 15:30:00,59.7,59.7,59.58,59.63,34274.0,48.8758,48.8758,48.7775,48.8185,34274.0
2018-08-24 09:30:00,60.03,60.06,59.96,59.97,21609.0,49.1459,49.1705,49.0886,49.0968,21609.0
2018-08-24 10:00:00,59.95,60.14,59.95,60.08,69168.0,49.0804,49.236,49.0804,49.1869,69168.0
2018-08-24 10:30:00,60.09,60.19,60.09,60.18,23498.0,49.1951,49.2769,49.1951,49.2687,23498.0
2018-08-24 11:00:00,60.18,60.22,60.16,60.16,11411.0,49.2687,49.3015,49.2524,49.2524,11411.0
2018-08-24 11:30:00,60.16,60.21,60.14,60.2,13766.0,49.2524,49.2933,49.236,49.2851,13766.0
2018-08-24 12:00:00,60.2,60.23,60.18,60.22,18531.0,49.2851,49.3097,49.2687,49.3015,18531.0
2018-08-24 12:30:00,60.22,60.22,60.15,60.18,15228.0,49.3015,49.3015,49.2442,49.2687,15228.0
2018-08-24 13:00:00,60.18,60.21,60.15,60.17,9040.0,49.2687,49.2933,49.2442,49.2606,9040.0
2018-08-24 13:30:00,60.18,60.18,60.05,60.13,4916.0,49.2687,49.2687,49.1623,49.2278,4916.0
2018-08-24 14:00:00,60.12,60.15,60.1,60.15,12591.0,49.2196,49.2442,49.2033,49.2442,12591.0
2018-08-24 14:30:00,60.15,60.15,60.12,60.13,8593.0,49.2442,49.2442,49.2196,49.2278,8593.0
2018-08-24 15:00:00,60.13,60.15,60.09,60.12,23329.0,49.2278,49.2442,49.1951,49.2196,23329.0
2018-08-24 15:30:00,60.13,60.18,60.11,60.17,8189.0,49.2278,49.2687,49.2114,49.2606,8189.0
2018-08-27 09:30:00,60.65,60.78,60.57,60.78,24097.0,49.6535,49.76,49.588,49.76,24097.0
2018-08-27 10:00:00,60.77,60.95,60.75,60.93,40529.0,49.7518,49.8991,49.7354,49.8828,40529.0
2018-08-27 10:30:00,60.91,60.92,60.84,60.91,62015.0,49.8664,49.8746,49.8091,49.8664,62015.0
2018-08-27 11:00:00,60.92,60.96,60.89,60.94,19112.0,49.8746,49.9073,49.85,49.891,19112.0
2018-08-27 11:30:00,60.94,60.96,60.89,60.96,23579.0,49.891,49.9073,49.85,49.9073,23579.0
2018-08-27 12:00:00,60.96,61.0,60.93,60.98,15768.0,49.9073,49.9401,49.8828,49.9237,15768.0
2018-08-27 12:30:00,60.98,61.0,60.97,61.0,56068.0,49.9237,49.9401,49.9155,49.9401,56068.0
2018-08-27 13:00:00,61.01,61.03,60.98,60.98,10571.0,49.9483,49.9646,49.9237,49.9237,10571.0
2018-08-27 13:30:00,60.98,60.98,60.95,60.96,10899.0,49.9237,49.9237,49.8991,49.9073,10899.0
2018-08-27 14:00:00,60.95,60.99,60.95,60.99,9005.0,49.8991,49.9319,49.8991,49.9319,9005.0
2018-08-27 14:30:00,60.98,61.01,60.97,60.98,25174.0,49.9237,49.9483,49.9155,49.9237,25174.0
2018-08-27 15:00:00,60.99,60.99,60.95,60.98,16924.0,49.9319,49.9319,49.8991,49.9237,16924.0
2018-08-27 15:30:00,60.98,60.98,60.94,60.97,31743.0,49.9237,49.9237,49.891,49.9155,31743.0
2018-08-28 09:30:00,61.13,61.14,61.04,61.13,40494.0,50.0465,50.0547,49.9728,50.0465,40494.0
2018-08-28 10:00:00,61.12,61.12,60.93,60.97,38587.0,50.0383,50.0383,49.8828,49.9155,38587.0
2018-08-28 10:30:00,60.96,61.01,60.95,60.97,17062.0,49.9073,49.9483,49.8991,49.9155,17062.0
2018-08-28 11:00:00,60.98,61.02,60.97,60.98,19321.0,49.9237,49.9564,49.9155,49.9237,19321.0
2018-08-28 11:30:00,60.97,60.97,60.85,60.86,15275.0,49.9155,49.9155,49.8173,49.8255,15275.0
2018-08-28 12:00:00,60.86,60.92,60.86,60.87,41297.0,49.8255,49.8746,49.8255,49.8336,41297.0
2018-08-28 12:30:00,60.88,60.91,60.88,60.89,25584.0,49.8418,49.8664,49.8418,49.85,25584.0
2018-08-28 13:00:00,60.9,60.92,60.86,60.87,3361.0,49.8582,49.8746,49.8255,49.8336,3361.0
2018-08-28 13:30:00,60.86,60.92,60.85,60.87,6456.0,49.8255,49.8746,49.8173,49.8336,6456.0
2018-08-28 14:00:00,60.87,60.88,60.84,60.85,19006.0,49.8336,49.8418,49.8091,49.8173,19006.0
2018-08-28 14:30:00,60.85,60.86,60.81,60.83,15852.0,49.8173,49.8255,49.7845,49.8009,15852.0
2018-08-28 15:00:00,60.84,60.86,60.8,60.82,13799.0,49.8091,49.8255,49.7763,49.7927,13799.0
2018-08-28 15:30:00,60.83,60.85,60.82,60.84,60994.0,49.8009,49.8173,49.7927,49.8091,60994.0
2018-08-29 09:30:00,60.83,60.83,60.74,60.82,38159.0,49.8009,49.8009,49.7272,49.7927,38159.0
2018-08-29 10:00:00,60.84,60.94,60.81,60.94,17089.0,49.8091,49.891,49.7845,49.891,17089.0
2018-08-29 10:30:00,60.97,61.01,60.94,61.01,55034.0,49.9155,49.9483,49.891,49.9483,55034.0
2018-08-29 11:00:00,60.98,61.06,60.97,61.05,20798.0,49.9237,49.9892,49.9155,49.981,20798.0
2018-08-29 11:30:00,61.05,61.08,61.04,61.07,82236.0,49.981,50.0056,49.9728,49.9974,82236.0
2018-08-29 12:00:00,61.09,61.13,61.07,61.1,23814.0,50.0138,50.0465,49.9974,50.0219,23814.0
2018-08-29 12:30:00,61.09,61.13,61.09,61.12,16407.0,50.0138,50.0465,50.0138,50.0383,16407.0
2018-08-29 13:00:00,61.13,61.13,61.07,61.09,12599.0,50.0465,50.0465,49.9974,50.0138,12599.0
2018-08-29 13:30:00,61.09,61.09,61.04,61.06,29149.0,50.0138,50.0138,49.9728,49.9892,29149.0
2018-08-29 14:00:00,61.05,61.09,61.04,61.07,11255.0,49.981,50.0138,49.9728,49.9974,11255.0
2018-08-29 14:30:00,61.08,61.1,61.07,61.09,13173.0,50.0056,50.0219,49.9974,50.0138,13173.0
2018-08-29 15:00:00,61.1,61.15,61.09,61.15,18318.0,50.0219,50.0629,50.0138,50.0629,18318.0
2018-08-29 15:30:00,61.15,61.17,61.12,61.16,69412.0,50.0629,50.0792,50.0383,50.0711,69412.0
2018-08-30 09:30:00,60.65,60.65,60.52,60.54,45481.0,49.6535,49.6535,49.5471,49.5635,45481.0
2018-08-30 10:00:00,60.56,60.63,60.55,60.56,74481.0,49.5798,49.6372,49.5717,49.5798,74481.0
2018-08-30 10:30:00,60.56,60.63,60.55,60.56,11823.0,49.5798,49.6372,49.5717,49.5798,11823.0
2018-08-30 11:00:00,60.58,60.62,60.4,60.42,98134.0,49.5962,49.629,49.4489,49.4652,98134.0
2018-08-30 11:30:00,60.45,60.45,60.38,60.39,69846.0,49.4898,49.4898,49.4325,49.4407,69846.0
2018-08-30 12:00:00,60.38,60.46,60.38,60.45,7402.0,49.4325,49.498,49.4325,49.4898,7402.0
2018-08-30 12:30:00,60.47,60.55,60.46,60.54,48637.0,49.5062,49.5717,49.498,49.5635,48637.0
2018-08-30 13:00:00,60.54,60.56,60.52,60.53,87709.0,49.5635,49.5798,49.5471,49.5553,87709.0
2018-08-30 13:30:00,60.53,60.58,60.49,60.56,70239.0,49.5553,49.5962,49.5225,49.5798,70239.0
2018-08-30 14:00:00,60.58,60.58,60.3,60.35,108531.0,49.5962,49.5962,49.367,49.4079,108531.0
2018-08-30 14:30:00,60.33,60.42,60.32,60.33,44488.0,49.3916,49.4652,49.3834,49.3916,44488.0
2018-08-30 15:00:00,60.31,60.32,60.26,60.32,44059.0,49.3752,49.3834,49.3342,49.3834,44059.0
2018-08-30 15:30:00,60.33,60.41,60.32,60.38,37848.0,49.3916,49.457,49.3834,49.4325,37848.0
2018-08-31 09:30:00,60.18,60.24,60.1,60.23,13316.0,49.2687,49.3179,49.2033,49.3097,13316.0
2018-08-31 10:00:00,60.22,60.41,60.22,60.32,258793.0,49.3015,49.457,49.3015,49.3834,258793.0
2018-08-31 10:30:00,60.35,60.38,60.24,60.27,9861.0,49.4079,49.4325,49.3179,49.3424,9861.0
2018-08-31 11:00:00,60.27,60.28,60.04,60.05,78710.0,49.3424,49.3506,49.1541,49.1623,78710.0
2018-08-31 11:30:00,60.1,60.11,59.96,59.96,17547.0,49.2033,49.2114,49.0886,49.0886,17547.0
2018-08-31 12:00:00,59.94,59.95,59.89,59.92,15906.0,49.0723,49.0804,49.0313,49.0559,15906.0
2018-08-31 12:30:00,59.92,59.98,59.89,59.94,7680.0,49.0559,49.105,49.0313,49.0723,7680.0
2018-08-31 13:00:00,59.96,60.08,59.95,60.07,11746.0,49.0886,49.1869,49.0804,49.1787,11746.0
2018-08-31 13:30:00,60.05,60.1,60.04,60.1,11706.0,49.1623,49.2033,49.1541,49.2033,11706.0
2018-08-31 14:00:00,60.09,60.09,60.02,60.06,159386.0,49.1951,49.1951,49.1378,49.1705,159386.0
2018-08-31 14:30:00,60.06,60.14,60.05,60.1,13671.0,49.1705,49.236,49.1623,49.2033,13671.0
2018-08-31 15:00:00,60.11,60.18,60.04,60.05,24624.0,49.2114,49.2687,49.1541,49.1623,24624.0
2018-08-31 15:30:00,60.06,60.17,60.06,60.16,17193.0,49.1705,49.2606,49.1705,49.2524,17193.0
2018-09-04 09:30:00,59.36,59.36,59.21,59.26,31696.0,48.5974,48.5974,48.4746,48.5156,31696.0
2018-09-04 10:00:00,59.29,59.37,59.26,59.33,51723.0,48.5401,48.6056,48.5156,48.5729,51723.0
2018-09-04 10:30:00,59.34,59.45,59.28,59.42,277300.0,48.581,48.6711,48.5319,48.6465,277300.0
2018-09-04 11:00:00,59.4,59.44,59.32,59.32,7128.0,48.6302,48.6629,48.5647,48.5647,7128.0
2018-09-04 11:30:00,59.32,59.36,59.25,59.26,11296.0,48.5647,48.5974,48.5074,48.5156,11296.0
2018-09-04 12:00:00,59.26,59.3,59.23,59.29,10732.0,48.5156,48.5483,48.491,48.5401,10732.0
2018-09-04 12:30:00,59.28,59.35,59.27,59.34,4086.0,48.5319,48.5892,48.5237,48.581,4086.0
2018-09-04 13:00:00,59.35,59.39,59.34,59.37,5853.0,48.5892,48.622,48.581,48.6056,5853.0
2018-09-04 13:30:00,59.37,59.39,59.32,59.37,29323.0,48.6056,48.622,48.5647,48.6056,29323.0
2018-09-04 14:00:00,59.38,59.41,59.34,59.41,14749.0,48.6138,48.6384,48.581,48.6384,14749.0
2018-09-04 14:30:00,59.39,59.41,59.36,59.38,18557.0,48.622,48.6384,48.5974,48.6138,18557.0
2018-09-04 15:00:00,59.39,59.4,59.35,59.37,30163.0,48.622,48.6302,48.5892,48.6056,30163.0
2018-09-04 15:30:00,59.38,59.42,59.33,59.41,25171.0,48.6138,48.6465,48.5729,48.6384,25171.0
2018-09-05 09:30:00,59.06,59.09,58.94,58.95,59479.0,48.3518,48.3764,48.2536,48.2618,59479.0
2018-09-05 10:00:00,58.95,58.96,58.77,58.86,57688.0,48.2618,48.2699,48.1144,48.1881,57688.0
2018-09-05 10:30:00,58.86,58.9,58.73,58.87,146549.0,48.1881,48.2208,48.0816,48.1963,146549.0
2018-09-05 11:00:00,58.87,58.89,58.71,58.72,102468.0,48.1963,48.2126,48.0653,48.0735,102468.0
2018-09-05 11:30:00,58.73,58.83,58.7,58.8,42682.0,48.0816,48.1635,48.0571,48.139,42682.0
2018-09-05 12:00:00,58.8,58.89,58.79,58.86,58206.0,48.139,48.2126,48.1308,48.1881,58206.0
2018-09-05 12:30:00,58.86,58.93,58.83,58.83,30825.0,48.1881,48.2454,48.1635,48.1635,30825.0
2018-09-05 13:00:00,58.83,58.93,58.82,58.9,36498.0,48.1635,48.2454,48.1553,48.2208,36498.0
2018-09-05 13:30:00,58.9,58.93,58.83,58.85,39029.0,48.2208,48.2454,48.1635,48.1799,39029.0
2018-09-05 14:00:00,58.85,58.87,58.81,58.87,86318.0,48.1799,48.1963,48.1471,48.1963,86318.0
2018-09-05 14:30:00,58.86,58.91,58.82,58.86,38697.0,48.1881,48.229,48.1553,48.1881,38697.0
2018-09-05 15:00:00,58.86,58.93,58.85,58.89,21684.0,48.1881,48.2454,48.1799,48.2126,21684.0
2018-09-05 15:30:00,58.9,58.91,58.84,58.89,39518.0,48.2208,48.229,48.1717,48.2126,39518.0
2018-09-06 09:30:00,58.82,58.98,58.82,58.98,102813.0,48.1553,48.2863,48.1553,48.2863,102813.0
2018-09-06 10:00:00,58.95,58.96,58.76,58.81,1827222.0,48.2618,48.2699,48.1062,48.1471,1827222.0
2018-09-06 10:30:00,58.85,58.85,58.66,58.69,270521.0,48.1799,48.1799,48.0243,48.0489,270521.0
2018-09-06 11:00:00,58.7,58.7,58.52,58.57,26988.0,48.0571,48.0571,47.9097,47.9507,26988.0
2018-09-06 11:30:00,58.57,58.63,58.54,58.63,72066.0,47.9507,47.9998,47.9261,47.9998,72066.0
2018-09-06 12:00:00,58.61,58.63,58.56,58.57,12139.0,47.9834,47.9998,47.9425,47.9507,12139.0
2018-09-06 12:30:00,58.58,58.6,58.54,58.55,27360.0,47.9588,47.9752,47.9261,47.9343,27360.0
2018-09-06 13:00:00,58.54,58.57,58.5,58.55,9016.0,47.9261,47.9507,47.8933,47.9343,9016.0
2018-09-06 13:30:00,58.56,58.64,58.55,58.6,7962.0,47.9425,48.008,47.9343,47.9752,7962.0
2018-09-06 14:00:00,58.61,58.66,58.59,58.61,17556.0,47.9834,48.0243,47.967,47.9834,17556.0
2018-09-06 14:30:00,58.65,58.7,58.64,58.7,14673.0,48.0162,48.0571,48.008,48.0571,14673.0
2018-09-06 15:00:00,58.69,58.77,58.68,58.77,26120.0,48.0489,48.1144,48.0407,48.1144,26120.0
2018-09-06 15:30:00,58.76,58.79,58.73,58.79,32019.0,48.1062,48.1308,48.0816,48.1308,32019.0
2018-09-07 09:30:00,58.31,58.52,58.29,58.5,32679.0,47.7378,47.9097,47.7214,47.8933,32679.0
2018-09-07 10:00:00,58.54,58.59,58.51,58.51,108770.0,47.9261,47.967,47.9015,47.9015,108770.0
2018-09-07 10:30:00,58.5,58.59,58.49,58.57,35668.0,47.8933,47.967,47.8852,47.9507,35668.0
2018-09-07 11:00:00,58.53,58.54,58.48,58.51,33541.0,47.9179,47.9261,47.877,47.9015,33541.0
2018-09-07 11:30:00,58.52,58.55,58.48,58.48,30834.0,47.9097,47.9343,47.877,47.877,30834.0
2018-09-07 12:00:00,58.49,58.49,58.24,58.26,828164.0,47.8852,47.8852,47.6805,47.6969,828164.0
2018-09-07 12:30:00,58.26,58.31,58.19,58.31,101821.0,47.6969,47.7378,47.6396,47.7378,101821.0
2018-09-07 13:00:00,58.31,58.32,58.22,58.25,44731.0,47.7378,47.746,47.6641,47.6887,44731.0
2018-09-07 13:30:00,58.28,58.3,58.24,58.29,137674.0,47.7132,47.7296,47.6805,47.7214,137674.0
2018-09-07 14:00:00,58.28,58.39,58.26,58.39,26346.0,47.7132,47.8033,47.6969,47.8033,26346.0
2018-09-07 14:30:00,58.38,58.42,58.35,58.42,16333.0,47.7951,47.8279,47.7705,47.8279,16333.0
2018-09-07 15:00:00,58.41,58.42,58.35,58.39,32617.0,47.8197,47.8279,47.7705,47.8033,32617.0
2018-09-07 15:30:00,58.38,58.4,58.29,58.4,30375.0,47.7951,47.8115,47.7214,47.8115,30375.0
2018-09-10 09:30:00,58.71,58.71,58.57,58.6,19848.0,48.0653,48.0653,47.9507,47.9752,19848.0
2018-09-10 10:00:00,58.59,58.59,58.51,58.54,98172.0,47.967,47.967,47.9015,47.9261,98172.0
2018-09-10 10:30:00,58.55,58.57,58.5,58.51,39574.0,47.9343,47.9507,47.8933,47.9015,39574.0
2018-09-10 11:00:00,58.49,58.57,58.48,58.55,7032.0,47.8852,47.9507,47.877,47.9343,7032.0
2018-09-10 11:30:00,58.53,58.56,58.5,58.52,109788.0,47.9179,47.9425,47.8933,47.9097,109788.0
2018-09-10 12:00:00,58.53,58.53,58.45,58.46,178264.0,47.9179,47.9179,47.8524,47.8606,178264.0
2018-09-10 12:30:00,58.46,58.5,58.45,58.46,160520.0,47.8606,47.8933,47.8524,47.8606,160520.0
2018-09-10 13:00:00,58.46,58.49,58.45,58.47,156470.0,47.8606,47.8852,47.8524,47.8688,156470.0
2018-09-10 13:30:00,58.48,58.48,58.43,58.47,10557.0,47.877,47.877,47.836,47.8688,10557.0
2018-09-10 14:00:00,58.44,58.47,58.44,58.45,23527.0,47.8442,47.8688,47.8442,47.8524,23527.0
2018-09-10 14:30:00,58.44,58.5,58.44,58.5,19573.0,47.8442,47.8933,47.8442,47.8933,19573.0
2018-09-10 15:00:00,58.5,58.53,58.47,58.5,32424.0,47.8933,47.9179,47.8688,47.8933,32424.0
2018-09-10 15:30:00,58.5,58.5,58.44,58.5,16582.0,47.8933,47.8933,47.8442,47.8933,16582.0
2018-09-11 09:30:00,58.16,58.24,58.04,58.22,59335.0,47.615,47.6805,47.5168,47.6641,59335.0
2018-09-11 10:00:00,58.23,58.35,58.23,58.31,59209.0,47.6723,47.7705,47.6723,47.7378,59209.0
2018-09-11 10:30:00,58.3,58.3,58.16,58.22,31238.0,47.7296,47.7296,47.615,47.6641,31238.0
2018-09-11 11:00:00,58.23,58.35,58.23,58.35,28093.0,47.6723,47.7705,47.6723,47.7705,28093.0
2018-09-11 11:30:00,58.35,58.45,58.34,58.45,13398.0,47.7705,47.8524,47.7624,47.8524,13398.0
2018-09-11 12:00:00,58.47,58.51,58.43,58.43,119305.0,47.8688,47.9015,47.836,47.836,119305.0
2018-09-11 12:30:00,58.44,58.48,58.43,58.46,9322.0,47.8442,47.877,47.836,47.8606,9322.0
2018-09-11 13:00:00,58.47,58.48,58.42,58.44,11019.0,47.8688,47.877,47.8279,47.8442,11019.0
2018-09-11 13:30:00,58.44,58.48,58.43,58.45,15281.0,47.8442,47.877,47.836,47.8524,15281.0
2018-09-11 14:00:00,58.44,58.47,58.42,58.46,15909.0,47.8442,47.8688,47.8279,47.8606,15909.0
2018-09-11 14:30:00,58.46,58.48,58.45,58.45,19615.0,47.8606,47.877,47.8524,47.8524,19615.0
2018-09-11 15:00:00,58.44,58.47,58.44,58.46,18869.0,47.8442,47.8688,47.8442,47.8606,18869.0
2018-09-11 15:30:00,58.47,58.54,58.45,58.54,39403.0,47.8688,47.9261,47.8524,47.9261,39403.0
2018-09-12 09:30:00,58.53,58.61,58.5,58.59,26604.0,47.9179,47.9834,47.8933,47.967,26604.0
2018-09-12 10:00:00,58.58,58.66,58.52,58.54,63400.0,47.9588,48.0243,47.9097,47.9261,63400.0
2018-09-12 10:30:00,58.53,58.56,58.47,58.54,13861.0,47.9179,47.9425,47.8688,47.9261,13861.0
2018-09-12 11:00:00,58.52,58.93,58.51,58.88,225434.0,47.9097,48.2454,47.9015,48.2044,225434.0
2018-09-12 11:30:00,58.89,58.9,58.68,58.68,37682.0,48.2126,48.2208,48.0407,48.0407,37682.0
2018-09-12 12:00:00,58.72,58.79,58.7,58.79,17200.0,48.0735,48.1308,48.0571,48.1308,17200.0
2018-09-12 12:30:00,58.8,58.87,58.78,58.86,20651.0,48.139,48.1963,48.1226,48.1881,20651.0
2018-09-12 13:00:00,58.86,58.91,58.85,58.9,21037.0,48.1881,48.229,48.1799,48.2208,21037.0
2018-09-12 13:30:00,58.89,58.91,58.85,58.87,16637.0,48.2126,48.229,48.1799,48.1963,16637.0
2018-09-12 14:00:00,58.89,58.89,58.83,58.85,16947.0,48.2126,48.2126,48.1635,48.1799,16947.0
2018-09-12 14:30:00,58.85,58.86,58.81,58.83,30447.0,48.1799,48.1881,48.1471,48.1635,30447.0
2018-09-12 15:00:00,58.82,58.85,58.82,58.85,51622.0,48.1553,48.1799,48.1553,48.1799,51622.0
2018-09-12 15:30:00,58.85,58.85,58.79,58.79,38097.0,48.1799,48.1799,48.1308,48.1308,38097.0
2018-09-13 09:30:00,59.34,59.48,59.34,59.41,42233.0,48.581,48.6957,48.581,48.6384,42233.0
2018-09-13 10:00:00,59.42,59.46,59.26,59.26,86135.0,48.6465,48.6793,48.5156,48.5156,86135.0
2018-09-13 10:30:00,59.28,59.28,59.14,59.16,18027.0,48.5319,48.5319,48.4173,48.4337,18027.0
2018-09-13 11:00:00,59.14,59.27,59.13,59.15,57972.0,48.4173,48.5237,48.4091,48.4255,57972.0
2018-09-13 11:30:00,59.14,59.24,59.11,59.24,10975.0,48.4173,48.4992,48.3927,48.4992,10975.0
2018-09-13 12:00:00,59.25,59.28,59.23,59.27,10696.0,48.5074,48.5319,48.491,48.5237,10696.0
2018-09-13 12:30:00,59.29,59.33,59.28,59.3,19691.0,48.5401,48.5729,48.5319,48.5483,19691.0
2018-09-13 13:00:00,59.29,59.31,59.25,59.29,21394.0,48.5401,48.5565,48.5074,48.5401,21394.0
2018-09-13 13:30:00,59.3,59.33,59.28,59.28,8044.0,48.5483,48.5729,48.5319,48.5319,8044.0
2018-09-13 14:00:00,59.27,59.32,59.25,59.28,14776.0,48.5237,48.5647,48.5074,48.5319,14776.0
2018-09-13 14:30:00,59.29,59.34,59.26,59.31,262283.0,48.5401,48.581,48.5156,48.5565,262283.0
2018-09-13 15:00:00,59.31,59.32,59.25,59.29,10716.0,48.5565,48.5647,48.5074,48.5401,10716.0
2018-09-13 15:30:00,59.29,59.31,59.23,59.28,17497.0,48.5401,48.5565,48.491,48.5319,17497.0
2018-09-14 09:30:00,59.41,59.5,59.41,59.45,32713.0,48.6384,48.712,48.6384,48.6711,32713.0
2018-09-14 10:00:00,59.43,59.46,59.33,59.34,26601.0,48.6547,48.6793,48.5729,48.581,26601.0
2018-09-14 10:30:00,59.35,59.47,59.35,59.47,10744.0,48.5892,48.6875,48.5892,48.6875,10744.0
2018-09-14 11:00:00,59.47,59.49,59.41,59.48,35968.0,48.6875,48.7039,48.6384,48.6957,35968.0
2018-09-14 11:30:00,59.49,59.51,59.46,59.47,23015.0,48.7039,48.7202,48.6793,48.6875,23015.0
2018-09-14 12:00:00,59.46,59.46,59.16,59.16,99721.0,48.6793,48.6793,48.4337,48.4337,99721.0
2018-09-14 12:30:00,59.21,59.25,59.18,59.22,26128.0,48.4746,48.5074,48.4501,48.4828,26128.0
2018-09-14 13:00:00,59.23,59.27,59.16,59.27,11442.0,48.491,48.5237,48.4337,48.5237,11442.0
2018-09-14 13:30:00,59.27,59.32,59.26,59.31,21416.0,48.5237,48.5647,48.5156,48.5565,21416.0
2018-09-14 14:00:00,59.33,59.34,59.28,59.31,12171.0,48.5729,48.581,48.5319,48.5565,12171.0
2018-09-14 14:30:00,59.31,59.36,59.3,59.36,27436.0,48.5565,48.5974,48.5483,48.5974,27436.0
2018-09-14 15:00:00,59.35,59.38,59.32,59.34,38661.0,48.5892,48.6138,48.5647,48.581,38661.0
2018-09-14 15:30:00,59.34,59.38,59.31,59.32,44923.0,48.581,48.6138,48.5565,48.5647,44923.0
2018-09-17 09:30:00,59.4,59.5,59.4,59.5,44254.0,48.6302,48.712,48.6302,48.712,44254.0
2018-09-17 10:00:00,59.5,59.56,59.5,59.54,251695.0,48.712,48.7612,48.712,48.7448,251695.0
2018-09-17 10:30:00,59.51,59.53,59.42,59.43,13442.0,48.7202,48.7366,48.6465,48.6547,13442.0
2018-09-17 11:00:00,59.43,59.51,59.42,59.47,13409.0,48.6547,48.7202,48.6465,48.6875,13409.0
2018-09-17 11:30:00,59.49,59.51,59.46,59.46,9028.0,48.7039,48.7202,48.6793,48.6793,9028.0
2018-09-17 12:00:00,59.48,59.5,59.45,59.49,11619.0,48.6957,48.712,48.6711,48.7039,11619.0
2018-09-17 12:30:00,59.48,59.49,59.44,59.46,7024.0,48.6957,48.7039,48.6629,48.6793,7024.0
2018-09-17 13:00:00,59.49,59.5,59.41,59.42,41039.0,48.7039,48.712,48.6384,48.6465,41039.0
2018-09-17 13:30:00,59.41,59.44,59.38,59.43,8844.0,48.6384,48.6629,48.6138,48.6547,8844.0
2018-09-17 14:00:00,59.42,59.46,59.41,59.44,16043.0,48.6465,48.6793,48.6384,48.6629,16043.0
2018-09-17 14:30:00,59.44,59.45,59.37,59.37,27236.0,48.6629,48.6711,48.6056,48.6056,27236.0
2018-09-17 15:00:00,59.37,59.38,59.31,59.33,16506.0,48.6056,48.6138,48.5565,48.5729,16506.0
2018-09-17 15:30:00,59.32,59.34,59.24,59.28,25698.0,48.5647,48.581,48.4992,48.5319,25698.0
2018-09-18 09:30:00,59.61,59.82,59.61,59.77,35625.0,48.8021,48.974,48.8021,48.9331,35625.0
2018-09-18 10:00:00,59.74,59.79,59.69,59.76,94071.0,48.9085,48.9495,48.8676,48.9249,94071.0
2018-09-18 10:30:00,59.76,59.83,59.69,59.8,9762.0,48.9249,48.9822,48.8676,48.9576,9762.0
2018-09-18 11:00:00,59.83,59.85,59.79,59.84,10555.0,48.9822,48.9986,48.9495,48.9904,10555.0
2018-09-18 11:30:00,59.83,59.91,59.81,59.91,9087.0,48.9822,49.0477,48.9658,49.0477,9087.0
2018-09-18 12:00:00,59.91,59.95,59.83,59.83,10354.0,49.0477,49.0804,48.9822,48.9822,10354.0
2018-09-18 12:30:00,59.84,59.87,59.8,59.83,19274.0,48.9904,49.015,48.9576,48.9822,19274.0
2018-09-18 13:00:00,59.82,59.86,59.8,59.81,9045.0,48.974,49.0068,48.9576,48.9658,9045.0
2018-09-18 13:30:00,59.81,59.85,59.77,59.85,12842.0,48.9658,48.9986,48.9331,48.9986,12842.0
2018-09-18 14:00:00,59.84,59.91,59.84,59.91,14943.0,48.9904,49.0477,48.9904,49.0477,14943.0
2018-09-18 14:30:00,59.91,59.94,59.88,59.88,13559.0,49.0477,49.0723,49.0231,49.0231,13559.0
2018-09-18 15:00:00,59.88,59.9,59.85,59.88,31813.0,49.0231,49.0395,48.9986,49.0231,31813.0
2018-09-18 15:30:00,59.88,59.89,59.85,59.87,35121.0,49.0231,49.0313,48.9986,49.015,35121.0
2018-09-19 09:30:00,60.0,60.09,59.99,60.07,12934.0,49.1214,49.1951,49.1132,49.1787,12934.0
2018-09-19 10:00:00,60.09,60.13,60.02,60.05,37188.0,49.1951,49.2278,49.1378,49.1623,37188.0
2018-09-19 10:30:00,60.05,60.17,60.05,60.11,11663.0,49.1623,49.2606,49.1623,49.2114,11663.0
2018-09-19 11:00:00,60.14,60.22,60.13,60.15,43394.0,49.236,49.3015,49.2278,49.2442,43394.0
2018-09-19 11:30:00,60.18,60.24,60.16,60.23,62255.0,49.2687,49.3179,49.2524,49.3097,62255.0
2018-09-19 12:00:00,60.24,60.26,60.2,60.23,13157.0,49.3179,49.3342,49.2851,49.3097,13157.0
2018-09-19 12:30:00,60.23,60.25,60.2,60.24,12371.0,49.3097,49.3261,49.2851,49.3179,12371.0
2018-09-19 13:00:00,60.24,60.25,60.16,60.16,15634.0,49.3179,49.3261,49.2524,49.2524,15634.0
2018-09-19 13:30:00,60.16,60.21,60.16,60.21,4616.0,49.2524,49.2933,49.2524,49.2933,4616.0
2018-09-19 14:00:00,60.19,60.22,60.18,60.21,15304.0,49.2769,49.3015,49.2687,49.2933,15304.0
2018-09-19 14:30:00,60.21,60.23,60.2,60.22,12991.0,49.2933,49.3097,49.2851,49.3015,12991.0
2018-09-19 15:00:00,60.21,60.23,60.2,60.22,37141.0,49.2933,49.3097,49.2851,49.3015,37141.0
2018-09-19 15:30:00,60.23,60.24,60.18,60.18,41850.0,49.3097,49.3179,49.2687,49.2687,41850.0
2018-09-20 09:30:00,60.69,60.78,60.56,60.61,45701.0,49.6863,49.76,49.5798,49.6208,45701.0
2018-09-20 10:00:00,60.68,60.71,60.59,60.59,46957.0,49.6781,49.7027,49.6044,49.6044,46957.0
2018-09-20 10:30:00,60.59,60.67,60.57,60.59,18052.0,49.6044,49.6699,49.588,49.6044,18052.0
2018-09-20 11:00:00,60.6,60.66,60.58,60.62,9742.0,49.6126,49.6617,49.5962,49.629,9742.0
2018-09-20 11:30:00,60.61,60.66,60.6,60.65,12250.0,49.6208,49.6617,49.6126,49.6535,12250.0
2018-09-20 12:00:00,60.66,60.71,60.63,60.7,32447.0,49.6617,49.7027,49.6372,49.6945,32447.0
2018-09-20 12:30:00,60.69,60.74,60.68,60.74,4517.0,49.6863,49.7272,49.6781,49.7272,4517.0
2018-09-20 13:00:00,60.75,60.78,60.75,60.75,14604.0,49.7354,49.76,49.7354,49.7354,14604.0
2018-09-20 13:30:00,60.76,60.79,60.75,60.79,5053.0,49.7436,49.7681,49.7354,49.7681,5053.0
2018-09-20 14:00:00,60.77,60.81,60.77,60.8,18677.0,49.7518,49.7845,49.7518,49.7763,18677.0
2018-09-20 14:30:00,60.81,60.85,60.79,60.85,32797.0,49.7845,49.8173,49.7681,49.8173,32797.0
2018-09-20 15:00:00,60.85,60.88,60.83,60.88,17021.0,49.8173,49.8418,49.8009,49.8418,17021.0
2018-09-20 15:30:00,60.88,60.89,60.82,60.83,19010.0,49.8418,49.85,49.7927,49.8009,19010.0
2018-09-21 09:30:00,60.85,60.88,60.78,60.84,44217.0,49.8173,49.8418,49.76,49.8091,44217.0
2018-09-21 10:00:00,60.83,60.89,60.83,60.87,17955.0,49.8009,49.85,49.8009,49.8336,17955.0
2018-09-21 10:30:00,60.86,60.9,60.85,60.89,33206.0,49.8255,49.8582,49.8173,49.85,33206.0
2018-09-21 11:00:00,60.89,60.91,60.86,60.91,49999.0,49.85,49.8664,49.8255,49.8664,49999.0
2018-09-21 11:30:00,60.91,60.97,60.89,60.95,155186.0,49.8664,49.9155,49.85,49.8991,155186.0
2018-09-21 12:00:00,60.96,60.97,60.93,60.93,13290.0,49.9073,49.9155,49.8828,49.8828,13290.0
2018-09-21 12:30:00,60.92,60.93,60.89,60.91,7136.0,49.8746,49.8828,49.85,49.8664,7136.0
2018-09-21 13:00:00,60.9,60.91,60.88,60.89,10174.0,49.8582,49.8664,49.8418,49.85,10174.0
2018-09-21 13:30:00,60.89,60.9,60.86,60.88,5260.0,49.85,49.8582,49.8255,49.8418,5260.0
2018-09-21 14:00:00,60.89,60.89,60.85,60.89,36832.0,49.85,49.85,49.8173,49.85,36832.0
2018-09-21 14:30:00,60.89,60.9,60.85,60.85,38661.0,49.85,49.8582,49.8173,49.8173,38661.0
2018-09-21 15:00:00,60.86,60.89,60.86,60.89,17178.0,49.8255,49.85,49.8255,49.85,17178.0
2018-09-21 15:30:00,60.88,60.88,60.85,60.85,11659.0,49.8418,49.8418,49.8173,49.8173,11659.0
2018-09-24 09:30:00,60.73,60.75,60.66,60.71,107244.0,49.719,49.7354,49.6617,49.7027,107244.0
2018-09-24 10:00:00,60.7,60.71,60.56,60.56,130108.0,49.6945,49.7027,49.5798,49.5798,130108.0
2018-09-24 10:30:00,60.58,60.63,60.53,60.62,81041.0,49.5962,49.6372,49.5553,49.629,81041.0
2018-09-24 11:00:00,60.62,60.62,60.53,60.61,9516.0,49.629,49.629,49.5553,49.6208,9516.0
2018-09-24 11:30:00,60.61,60.61,60.52,60.54,8873.0,49.6208,49.6208,49.5471,49.5635,8873.0
2018-09-24 12:00:00,60.55,60.56,60.52,60.55,9420.0,49.5717,49.5798,49.5471,49.5717,9420.0
2018-09-24 12:30:00,60.55,60.57,60.51,60.52,10375.0,49.5717,49.588,49.5389,49.5471,10375.0
2018-09-24 13:00:00,60.54,60.54,60.5,60.51,65318.0,49.5635,49.5635,49.5307,49.5389,65318.0
2018-09-24 13:30:00,60.51,60.55,60.5,60.54,10618.0,49.5389,49.5717,49.5307,49.5635,10618.0
2018-09-24 14:00:00,60.55,60.56,60.52,60.52,16446.0,49.5717,49.5798,49.5471,49.5471,16446.0
2018-09-24 14:30:00,60.5,60.55,60.5,60.52,33317.0,49.5307,49.5717,49.5307,49.5471,33317.0
2018-09-24 15:00:00,60.52,60.56,60.51,60.54,23821.0,49.5471,49.5798,49.5389,49.5635,23821.0
2018-09-24 15:30:00,60.55,60.55,60.51,60.52,31151.0,49.5717,49.5717,49.5389,49.5471,31151.0
2018-09-25 09:30:00,60.83,60.92,60.83,60.87,20339.0,49.8009,49.8746,49.8009,49.8336,20339.0
2018-09-25 10:00:00,60.89,60.92,60.83,60.83,10042.0,49.85,49.8746,49.8009,49.8009,10042.0
2018-09-25 10:30:00,60.84,60.9,60.83,60.83,385161.0,49.8091,49.8582,49.8009,49.8009,385161.0
2018-09-25 11:00:00,60.82,60.88,60.78,60.87,20276.0,49.7927,49.8418,49.76,49.8336,20276.0
2018-09-25 11:30:00,60.89,60.89,60.84,60.87,14094.0,49.85,49.85,49.8091,49.8336,14094.0
2018-09-25 12:00:00,60.87,60.87,60.84,60.86,25107.0,49.8336,49.8336,49.8091,49.8255,25107.0
2018-09-25 12:30:00,60.85,60.86,60.81,60.83,14333.0,49.8173,49.8255,49.7845,49.8009,14333.0
2018-09-25 13:00:00,60.83,60.83,60.79,60.81,7279.0,49.8009,49.8009,49.7681,49.7845,7279.0
2018-09-25 13:30:00,60.81,60.81,60.75,60.76,7195.0,49.7845,49.7845,49.7354,49.7436,7195.0
2018-09-25 14:00:00,60.76,60.81,60.75,60.79,11579.0,49.7436,49.7845,49.7354,49.7681,11579.0
2018-09-25 14:30:00,60.8,60.81,60.76,60.79,18527.0,49.7763,49.7845,49.7436,49.7681,18527.0
2018-09-25 15:00:00,60.79,60.83,60.78,60.82,26796.0,49.7681,49.8009,49.76,49.7927,26796.0
2018-09-25 15:30:00,60.82,60.83,60.78,60.8,89526.0,49.7927,49.8009,49.76,49.7763,89526.0
2018-09-26 09:30:00,60.81,60.93,60.8,60.91,43833.0,49.7845,49.8828,49.7763,49.8664,43833.0
2018-09-26 10:00:00,60.9,60.93,60.85,60.91,20075.0,49.8582,49.8828,49.8173,49.8664,20075.0
2018-09-26 10:30:00,60.9,61.0,60.89,60.99,14448.0,49.8582,49.9401,49.85,49.9319,14448.0
2018-09-26 11:00:00,60.99,61.03,60.97,61.03,52208.0,49.9319,49.9646,49.9155,49.9646,52208.0
2018-09-26 11:30:00,61.03,61.04,60.99,60.99,27078.0,49.9646,49.9728,49.9319,49.9319,27078.0
2018-09-26 12:00:00,60.99,61.0,60.96,60.99,26791.0,49.9319,49.9401,49.9073,49.9319,26791.0
2018-09-26 12:30:00,60.99,61.02,60.97,61.02,12331.0,49.9319,49.9564,49.9155,49.9564,12331.0
2018-09-26 13:00:00,61.03,61.05,61.01,61.02,18044.0,49.9646,49.981,49.9483,49.9564,18044.0
2018-09-26 13:30:00,61.01,61.01,60.99,60.99,17712.0,49.9483,49.9483,49.9319,49.9319,17712.0
2018-09-26 14:00:00,61.08,61.24,61.01,61.06,19756.0,50.0056,50.1366,49.9483,49.9892,19756.0
2018-09-26 14:30:00,61.08,61.09,60.87,61.02,19236.0,50.0056,50.0138,49.8336,49.9564,19236.0
2018-09-26 15:00:00,61.02,61.07,60.97,61.01,36066.0,49.9564,49.9974,49.9155,49.9483,36066.0
2018-09-26 15:30:00,61.01,61.01,60.79,60.79,19339.0,49.9483,49.9483,49.7681,49.7681,19339.0
2018-09-27 09:30:00,60.73,60.79,60.71,60.78,21460.0,49.719,49.7681,49.7027,49.76,21460.0
2018-09-27 10:00:00,60.77,60.93,60.77,60.93,12851.0,49.7518,49.8828,49.7518,49.8828,12851.0
2018-09-27 10:30:00,60.94,60.98,60.91,60.91,17641.0,49.891,49.9237,49.8664,49.8664,17641.0
2018-09-27 11:00:00,60.91,60.94,60.86,60.88,18558.0,49.8664,49.891,49.8255,49.8418,18558.0
2018-09-27 11:30:00,60.9,60.92,60.86,60.92,30343.0,49.8582,49.8746,49.8255,49.8746,30343.0
2018-09-27 12:00:00,60.93,60.98,60.92,60.97,7611.0,49.8828,49.9237,49.8746,49.9155,7611.0
2018-09-27 12:30:00,60.97,61.0,60.95,60.96,7253.0,49.9155,49.9401,49.8991,49.9073,7253.0
2018-09-27 13:00:00,60.95,60.96,60.87,60.89,21141.0,49.8991,49.9073,49.8336,49.85,21141.0
2018-09-27 13:30:00,60.89,60.91,60.85,60.89,17650.0,49.85,49.8664,49.8173,49.85,17650.0
2018-09-27 14:00:00,60.89,60.9,60.84,60.85,10870.0,49.85,49.8582,49.8091,49.8173,10870.0
2018-09-27 14:30:00,60.85,60.85,60.81,60.81,19192.0,49.8173,49.8173,49.7845,49.7845,19192.0
2018-09-27 15:00:00,60.83,60.85,60.74,60.74,43633.0,49.8009,49.8173,49.7272,49.7272,43633.0
2018-09-27 15:30:00,60.74,60.76,60.7,60.72,16767.0,49.7272,49.7436,49.6945,49.7108,16767.0
2018-09-28 09:30:00,60.28,60.37,60.28,60.36,18896.0,49.3506,49.4243,49.3506,49.4161,18896.0
2018-09-28 10:00:00,60.38,60.4,60.29,60.37,15296.0,49.4325,49.4489,49.3588,49.4243,15296.0
2018-09-28 10:30:00,60.37,60.54,60.35,60.53,82882.0,49.4243,49.5635,49.4079,49.5553,82882.0
2018-09-28 11:00:00,60.53,60.59,60.5,60.53,61210.0,49.5553,49.6044,49.5307,49.5553,61210.0
2018-09-28 11:30:00,60.53,60.55,60.43,60.43,96342.0,49.5553,49.5717,49.4734,49.4734,96342.0
2018-09-28 12:00:00,60.42,60.46,60.4,60.4,10269.0,49.4652,49.498,49.4489,49.4489,10269.0
2018-09-28 12:30:00,60.41,60.41,60.31,60.36,13704.0,49.457,49.457,49.3752,49.4161,13704.0
2018-09-28 13:00:00,60.35,60.39,60.32,60.39,108187.0,49.4079,49.4407,49.3834,49.4407,108187.0
2018-09-28 13:30:00,60.39,60.4,60.35,60.35,95138.0,49.4407,49.4489,49.4079,49.4079,95138.0
2018-09-28 14:00:00,60.35,60.35,60.28,60.32,46355.0,49.4079,49.4079,49.3506,49.3834,46355.0
2018-09-28 14:30:00,60.32,60.32,60.27,60.28,24685.0,49.3834,49.3834,49.3424,49.3506,24685.0
2018-09-28 15:00:00,60.27,60.3,60.25,60.26,14399.0,49.3424,49.367,49.3261,49.3342,14399.0
2018-09-28 15:30:00,60.27,60.33,60.21,60.33,70430.0,49.3424,49.3916,49.2933,49.3916,70430.0
2018-10-01 09:30:00,60.62,60.63,60.57,60.58,19221.0,49.629,49.6372,49.588,49.5962,19221.0
2018-10-01 10:00:00,60.61,60.66,60.56,60.62,51205.0,49.6208,49.6617,49.5798,49.629,51205.0
2018-10-01 10:30:00,60.64,60.64,60.46,60.52,37398.0,49.6453,49.6453,49.498,49.5471,37398.0
2018-10-01 11:00:00,60.54,60.59,60.53,60.55,15415.0,49.5635,49.6044,49.5553,49.5717,15415.0
2018-10-01 11:30:00,60.52,60.57,60.5,60.53,13671.0,49.5471,49.588,49.5307,49.5553,13671.0
2018-10-01 12:00:00,60.54,60.55,60.47,60.49,13614.0,49.5635,49.5717,49.5062,49.5225,13614.0
2018-10-01 12:30:00,60.49,60.5,60.43,60.44,7122.0,49.5225,49.5307,49.4734,49.4816,7122.0
2018-10-01 13:00:00,60.44,60.51,60.43,60.51,258045.0,49.4816,49.5389,49.4734,49.5389,258045.0
2018-10-01 13:30:00,60.5,60.53,60.49,60.51,8356.0,49.5307,49.5553,49.5225,49.5389,8356.0
2018-10-01 14:00:00,60.47,60.5,60.45,60.5,17224.0,49.5062,49.5307,49.4898,49.5307,17224.0
2018-10-01 14:30:00,60.5,60.51,60.46,60.5,27786.0,49.5307,49.5389,49.498,49.5307,27786.0
2018-10-01 15:00:00,60.51,60.52,60.43,60.44,17849.0,49.5389,49.5471,49.4734,49.4816,17849.0
2018-10-01 15:30:00,60.44,60.47,60.39,60.45,12481.0,49.4816,49.5062,49.4407,49.4898,12481.0
2018-10-02 09:30:00,59.96,59.98,59.87,59.92,27079.0,49.0886,49.105,49.015,49.0559,27079.0
2018-10-02 10:00:00,59.92,59.98,59.89,59.92,352085.0,49.0559,49.105,49.0313,49.0559,352085.0
2018-10-02 10:30:00,59.92,60.0,59.84,59.98,19334.0,49.0559,49.1214,48.9904,49.105,19334.0
2018-10-02 11:00:00,59.98,60.08,59.97,60.06,6845.0,49.105,49.1869,49.0968,49.1705,6845.0
2018-10-02 11:30:00,60.07,60.09,60.0,60.09,12927.0,49.1787,49.1951,49.1214,49.1951,12927.0
2018-10-02 12:00:00,60.09,60.13,60.05,60.08,9968.0,49.1951,49.2278,49.1623,49.1869,9968.0
2018-10-02 12:30:00,60.06,60.1,60.01,60.03,26327.0,49.1705,49.2033,49.1296,49.1459,26327.0
2018-10-02 13:00:00,60.04,60.06,60.01,60.04,9623.0,49.1541,49.1705,49.1296,49.1541,9623.0
2018-10-02 13:30:00,60.04,60.07,60.02,60.03,9392.0,49.1541,49.1787,49.1378,49.1459,9392.0
2018-10-02 14:00:00,60.04,60.09,60.03,60.09,27767.0,49.1541,49.1951,49.1459,49.1951,27767.0
2018-10-02 14:30:00,60.07,60.08,59.98,59.98,96675.0,49.1787,49.1869,49.105,49.105,96675.0
2018-10-02 15:00:00,60.0,60.0,59.94,59.97,24585.0,49.1214,49.1214,49.0723,49.0968,24585.0
2018-10-02 15:30:00,59.98,60.04,59.97,60.01,35128.0,49.105,49.1541,49.0968,49.1296,35128.0
2018-10-03 09:30:00,60.2,60.2,60.06,60.1,26702.0,49.2851,49.2851,49.1705,49.2033,26702.0
2018-10-03 10:00:00,60.08,60.2,60.06,60.17,18968.0,49.1869,49.2851,49.1705,49.2606,18968.0
2018-10-03 10:30:00,60.15,60.15,60.03,60.1,444692.0,49.2442,49.2442,49.1459,49.2033,444692.0
2018-10-03 11:00:00,60.1,60.11,60.04,60.07,27316.0,49.2033,49.2114,49.1541,49.1787,27316.0
2018-10-03 11:30:00,60.08,60.09,59.99,60.05,12975.0,49.1869,49.1951,49.1132,49.1623,12975.0
2018-10-03 12:00:00,60.05,60.08,60.02,60.08,38170.0,49.1623,49.1869,49.1378,49.1869,38170.0
2018-10-03 12:30:00,60.08,60.08,60.02,60.03,17514.0,49.1869,49.1869,49.1378,49.1459,17514.0
2018-10-03 13:00:00,60.03,60.07,60.0,60.04,53907.0,49.1459,49.1787,49.1214,49.1541,53907.0
2018-10-03 13:30:00,60.04,60.1,60.04,60.06,44891.0,49.1541,49.2033,49.1541,49.1705,44891.0
2018-10-03 14:00:00,60.06,60.07,60.01,60.01,19667.0,49.1705,49.1787,49.1296,49.1296,19667.0
2018-10-03 14:30:00,59.99,60.0,59.84,59.88,124636.0,49.1132,49.1214,48.9904,49.0231,124636.0
2018-10-03 15:00:00,59.89,59.89,59.79,59.79,35527.0,49.0313,49.0313,48.9495,48.9495,35527.0
2018-10-03 15:30:00,59.79,59.88,59.79,59.85,47683.0,48.9495,49.0231,48.9495,48.9986,47683.0
2018-10-04 09:30:00,59.43,59.43,59.27,59.3,38386.0,48.6547,48.6547,48.5237,48.5483,38386.0
2018-10-04 10:00:00,59.29,59.29,59.1,59.14,93014.0,48.5401,48.5401,48.3846,48.4173,93014.0
2018-10-04 10:30:00,59.15,59.16,59.05,59.1,42131.0,48.4255,48.4337,48.3436,48.3846,42131.0
2018-10-04 11:00:00,59.09,59.19,59.03,59.03,23905.0,48.3764,48.4582,48.3273,48.3273,23905.0
2018-10-04 11:30:00,59.06,59.06,58.93,58.95,20732.0,48.3518,48.3518,48.2454,48.2618,20732.0
2018-10-04 12:00:00,58.93,58.93,58.75,58.83,36549.0,48.2454,48.2454,48.098,48.1635,36549.0
2018-10-04 12:30:00,58.81,58.92,58.81,58.83,29592.0,48.1471,48.2372,48.1471,48.1635,29592.0
2018-10-04 13:00:00,58.82,58.83,58.72,58.82,48252.0,48.1553,48.1635,48.0735,48.1553,48252.0
2018-10-04 13:30:00,58.8,58.83,58.74,58.8,42904.0,48.139,48.1635,48.0898,48.139,42904.0
2018-10-04 14:00:00,58.81,58.82,58.74,58.8,43363.0,48.1471,48.1553,48.0898,48.139,43363.0
2018-10-04 14:30:00,58.79,59.0,58.79,59.0,74368.0,48.1308,48.3027,48.1308,48.3027,74368.0
2018-10-04 15:00:00,58.99,59.02,58.91,58.91,22743.0,48.2945,48.3191,48.229,48.229,22743.0
2018-10-04 15:30:00,58.91,59.01,58.88,58.96,45719.0,48.229,48.3109,48.2044,48.2699,45719.0
2018-10-05 09:30:00,58.9,58.9,58.75,58.75,119475.0,48.2208,48.2208,48.098,48.098,119475.0
2018-10-05 10:00:00,58.78,58.84,58.72,58.83,97853.0,48.1226,48.1717,48.0735,48.1635,97853.0
2018-10-05 10:30:00,58.82,58.82,58.68,58.72,95862.0,48.1553,48.1553,48.0407,48.0735,95862.0
2018-10-05 11:00:00,58.69,58.7,58.6,58.62,15706.0,48.0489,48.0571,47.9752,47.9916,15706.0
2018-10-05 11:30:00,58.57,58.58,58.4,58.41,23128.0,47.9507,47.9588,47.8115,47.8197,23128.0
2018-10-05 12:00:00,58.4,58.49,58.4,58.48,26082.0,47.8115,47.8852,47.8115,47.877,26082.0
2018-10-05 12:30:00,58.45,58.45,58.37,58.44,14142.0,47.8524,47.8524,47.7869,47.8442,14142.0
2018-10-05 13:00:00,58.41,58.43,58.36,58.37,15491.0,47.8197,47.836,47.7787,47.7869,15491.0
2018-10-05 13:30:00,58.38,58.51,58.34,58.48,34435.0,47.7951,47.9015,47.7624,47.877,34435.0
2018-10-05 14:00:00,58.49,58.54,58.43,58.53,12320.0,47.8852,47.9261,47.836,47.9179,12320.0
2018-10-05 14:30:00,58.52,58.59,58.51,58.59,56616.0,47.9097,47.967,47.9015,47.967,56616.0
2018-10-05 15:00:00,58.59,58.64,58.57,58.59,79837.0,47.967,48.008,47.9507,47.967,79837.0
2018-10-05 15:30:00,58.57,58.66,58.54,58.64,48457.0,47.9507,48.0243,47.9261,48.008,48457.0
2018-10-08 09:30:00,58.11,58.22,58.03,58.22,273398.0,47.5741,47.6641,47.5086,47.6641,273398.0
2018-10-08 10:00:00,58.24,58.3,58.22,58.26,16696.0,47.6805,47.7296,47.6641,47.6969,16696.0
2018-10-08 10:30:00,58.23,58.23,58.1,58.15,21326.0,47.6723,47.6723,47.5659,47.6068,21326.0
2018-10-08 11:00:00,58.17,58.17,58.07,58.08,21339.0,47.6232,47.6232,47.5413,47.5495,21339.0
2018-10-08 11:30:00,58.08,58.08,57.91,58.02,74082.0,47.5495,47.5495,47.4103,47.5004,74082.0
2018-10-08 12:00:00,58.02,58.11,57.98,58.1,26070.0,47.5004,47.5741,47.4676,47.5659,26070.0
2018-10-08 12:30:00,58.1,58.12,57.99,57.99,23089.0,47.5659,47.5822,47.4758,47.4758,23089.0
2018-10-08 13:00:00,57.99,58.11,57.98,58.06,65352.0,47.4758,47.5741,47.4676,47.5331,65352.0
2018-10-08 13:30:00,58.05,58.18,58.04,58.15,93619.0,47.5249,47.6314,47.5168,47.6068,93619.0
2018-10-08 14:00:00,58.15,58.31,58.15,58.31,32120.0,47.6068,47.7378,47.6068,47.7378,32120.0
2018-10-08 14:30:00,58.31,58.4,58.31,58.33,23554.0,47.7378,47.8115,47.7378,47.7542,23554.0
2018-10-08 15:00:00,58.33,58.43,58.33,58.36,26450.0,47.7542,47.836,47.7542,47.7787,26450.0
2018-10-08 15:30:00,58.36,58.45,58.36,58.42,42184.0,47.7787,47.8524,47.7787,47.8279,42184.0
2018-10-09 09:30:00,57.9,57.96,57.76,57.96,70993.0,47.4021,47.4513,47.2875,47.4513,70993.0
2018-10-09 10:00:00,57.95,58.18,57.91,58.16,111827.0,47.4431,47.6314,47.4103,47.615,111827.0
2018-10-09 10:30:00,58.18,58.26,58.14,58.15,17825.0,47.6314,47.6969,47.5986,47.6068,17825.0
2018-10-09 11:00:00,58.1,58.21,58.01,58.19,20607.0,47.5659,47.6559,47.4922,47.6396,20607.0
2018-10-09 11:30:00,58.2,58.29,58.16,58.28,18531.0,47.6477,47.7214,47.615,47.7132,18531.0
2018-10-09 12:00:00,58.27,58.34,58.25,58.26,9937.0,47.705,47.7624,47.6887,47.6969,9937.0
2018-10-09 12:30:00,58.25,58.3,58.13,58.17,105341.0,47.6887,47.7296,47.5904,47.6232,105341.0
2018-10-09 13:00:00,58.11,58.25,58.11,58.24,13356.0,47.5741,47.6887,47.5741,47.6805,13356.0
2018-10-09 13:30:00,58.23,58.26,58.17,58.24,16248.0,47.6723,47.6969,47.6232,47.6805,16248.0
2018-10-09 14:00:00,58.23,58.28,58.19,58.28,32736.0,47.6723,47.7132,47.6396,47.7132,32736.0
2018-10-09 14:30:00,58.27,58.33,58.25,58.31,52570.0,47.705,47.7542,47.6887,47.7378,52570.0
2018-10-09 15:00:00,58.3,58.31,58.2,58.23,38582.0,47.7296,47.7378,47.6477,47.6723,38582.0
2018-10-09 15:30:00,58.23,58.3,58.22,58.23,42767.0,47.6723,47.7296,47.6641,47.6723,42767.0
2018-10-10 09:30:00,57.97,57.97,57.59,57.62,54874.0,47.4594,47.4594,47.1483,47.1729,54874.0
2018-10-10 10:00:00,57.63,57.66,57.5,57.61,91551.0,47.1811,47.2056,47.0747,47.1647,91551.0
2018-10-10 10:30:00,57.6,57.63,57.43,57.45,81746.0,47.1565,47.1811,47.0173,47.0337,81746.0
2018-10-10 11:00:00,57.5,57.5,57.28,57.37,46989.0,47.0747,47.0747,46.8945,46.9682,46989.0
2018-10-10 11:30:00,57.34,57.46,57.26,57.39,37799.0,46.9437,47.0419,46.8782,46.9846,37799.0
2018-10-10 12:00:00,57.39,57.44,57.3,57.38,31625.0,46.9846,47.0255,46.9109,46.9764,31625.0
2018-10-10 12:30:00,57.38,57.42,57.34,57.35,46133.0,46.9764,47.0092,46.9437,46.9519,46133.0
2018-10-10 13:00:00,57.34,57.46,57.26,57.44,13463.0,46.9437,47.0419,46.8782,47.0255,13463.0
2018-10-10 13:30:00,57.41,57.44,57.31,57.31,12062.0,47.001,47.0255,46.9191,46.9191,12062.0
2018-10-10 14:00:00,57.32,57.32,57.14,57.16,44051.0,46.9273,46.9273,46.7799,46.7963,44051.0
2018-10-10 14:30:00,57.2,57.21,57.06,57.16,118416.0,46.8291,46.8372,46.7144,46.7963,118416.0
2018-10-10 15:00:00,57.11,57.12,56.94,57.07,94520.0,46.7554,46.7636,46.6162,46.7226,94520.0
2018-10-10 15:30:00,57.07,57.07,56.77,56.86,119181.0,46.7226,46.7226,46.477,46.5507,119181.0
2018-10-11 09:30:00,56.65,56.92,56.46,56.89,245965.0,46.3788,46.5998,46.2232,46.5753,245965.0
2018-10-11 10:00:00,56.89,56.89,56.55,56.65,112901.0,46.5753,46.5753,46.2969,46.3788,112901.0
2018-10-11 10:30:00,56.62,56.68,56.37,56.38,45193.0,46.3542,46.4033,46.1495,46.1577,45193.0
2018-10-11 11:00:00,56.38,56.38,56.09,56.25,29916.0,46.1577,46.1577,45.9203,46.0513,29916.0
2018-10-11 11:30:00,56.18,56.46,56.14,56.39,41363.0,45.994,46.2232,45.9612,46.1659,41363.0
2018-10-11 12:00:00,56.37,56.67,56.37,56.59,321333.0,46.1495,46.3951,46.1495,46.3297,321333.0
2018-10-11 12:30:00,56.56,56.59,56.46,56.51,197676.0,46.3051,46.3297,46.2232,46.2642,197676.0
2018-10-11 13:00:00,56.49,56.58,56.43,56.51,23415.0,46.2478,46.3215,46.1987,46.2642,23415.0
2018-10-11 13:30:00,56.53,56.54,56.37,56.5,52702.0,46.2805,46.2887,46.1495,46.256,52702.0
2018-10-11 14:00:00,56.51,56.54,56.3,56.33,19461.0,46.2642,46.2887,46.0922,46.1168,19461.0
2018-10-11 14:30:00,56.29,56.3,55.78,55.97,143285.0,46.084,46.0922,45.6665,45.8221,143285.0
2018-10-11 15:00:00,56.0,56.45,55.95,56.36,87211.0,45.8466,46.215,45.8057,46.1414,87211.0
2018-10-11 15:30:00,56.32,56.44,56.11,56.11,49546.0,46.1086,46.2068,45.9367,45.9367,49546.0
2018-10-12 09:30:00,56.81,56.85,56.62,56.72,56453.0,46.5098,46.5425,46.3542,46.4361,56453.0
2018-10-12 10:00:00,56.69,56.75,56.5,56.54,33755.0,46.4115,46.4606,46.256,46.2887,33755.0
2018-10-12 10:30:00,56.5,56.63,56.47,56.59,167104.0,46.256,46.3624,46.2314,46.3297,167104.0
2018-10-12 11:00:00,56.61,56.61,56.45,56.45,23066.0,46.346,46.346,46.215,46.215,23066.0
2018-10-12 11:30:00,56.48,56.54,56.3,56.4,23588.0,46.2396,46.2887,46.0922,46.1741,23588.0
2018-10-12 12:00:00,56.37,56.38,56.24,56.24,22459.0,46.1495,46.1577,46.0431,46.0431,22459.0
2018-10-12 12:30:00,56.24,56.28,56.05,56.26,106296.0,46.0431,46.0759,45.8876,46.0595,106296.0
2018-10-12 13:00:00,56.26,56.4,56.18,56.27,101648.0,46.0595,46.1741,45.994,46.0677,101648.0
2018-10-12 13:30:00,56.22,56.37,56.15,56.32,158431.0,46.0267,46.1495,45.9694,46.1086,158431.0
2018-10-12 14:00:00,56.28,56.38,56.15,56.37,35179.0,46.0759,46.1577,45.9694,46.1495,35179.0
2018-10-12 14:30:00,56.37,56.47,56.26,56.44,42488.0,46.1495,46.2314,46.0595,46.2068,42488.0
2018-10-12 15:00:00,56.46,56.64,56.4,56.63,58567.0,46.2232,46.3706,46.1741,46.3624,58567.0
2018-10-12 15:30:00,56.63,56.79,56.56,56.65,70033.0,46.3624,46.4934,46.3051,46.3788,70033.0
2018-10-15 09:30:00,56.47,56.59,56.39,56.46,33310.0,46.2314,46.3297,46.1659,46.2232,33310.0
2018-10-15 10:00:00,56.42,56.44,56.3,56.42,29953.0,46.1905,46.2068,46.0922,46.1905,29953.0
2018-10-15 10:30:00,56.41,56.53,56.4,56.52,85097.0,46.1823,46.2805,46.1741,46.2723,85097.0
2018-10-15 11:00:00,56.53,56.66,56.51,56.65,13556.0,46.2805,46.387,46.2642,46.3788,13556.0
2018-10-15 11:30:00,56.64,56.66,56.49,56.49,44702.0,46.3706,46.387,46.2478,46.2478,44702.0
2018-10-15 12:00:00,56.49,56.52,56.45,56.52,15603.0,46.2478,46.2723,46.215,46.2723,15603.0
2018-10-15 12:30:00,56.51,56.6,56.5,56.57,48327.0,46.2642,46.3378,46.256,46.3133,48327.0
2018-10-15 13:00:00,56.56,56.65,56.55,56.55,7746.0,46.3051,46.3788,46.2969,46.2969,7746.0
2018-10-15 13:30:00,56.59,56.67,56.58,56.67,25297.0,46.3297,46.3951,46.3215,46.3951,25297.0
2018-10-15 14:00:00,56.67,56.67,56.52,56.52,67360.0,46.3951,46.3951,46.2723,46.2723,67360.0
2018-10-15 14:30:00,56.52,56.72,56.52,56.7,55634.0,46.2723,46.4361,46.2723,46.4197,55634.0
2018-10-15 15:00:00,56.7,56.72,56.57,56.63,32866.0,46.4197,46.4361,46.3133,46.3624,32866.0
2018-10-15 15:30:00,56.6,56.61,56.48,56.48,45966.0,46.3378,46.346,46.2396,46.2396,45966.0
2018-10-16 09:30:00,57.14,57.22,57.08,57.17,57872.0,46.7799,46.8454,46.7308,46.8045,57872.0
2018-10-16 10:00:00,57.18,57.26,57.16,57.19,124935.0,46.8127,46.8782,46.7963,46.8209,124935.0
2018-10-16 10:30:00,57.16,57.36,57.15,57.35,14422.0,46.7963,46.96,46.7881,46.9519,14422.0
2018-10-16 11:00:00,57.35,57.42,57.28,57.4,39611.0,46.9519,47.0092,46.8945,46.9928,39611.0
2018-10-16 11:30:00,57.38,57.42,57.34,57.4,20910.0,46.9764,47.0092,46.9437,46.9928,20910.0
2018-10-16 12:00:00,57.4,57.42,57.34,57.35,88040.0,46.9928,47.0092,46.9437,46.9519,88040.0
2018-10-16 12:30:00,57.34,57.44,57.33,57.44,248581.0,46.9437,47.0255,46.9355,47.0255,248581.0
2018-10-16 13:00:00,57.45,57.46,57.41,57.44,51062.0,47.0337,47.0419,47.001,47.0255,51062.0
2018-10-16 13:30:00,57.44,57.51,57.43,57.45,23988.0,47.0255,47.0828,47.0173,47.0337,23988.0
2018-10-16 14:00:00,57.47,57.5,57.45,57.49,83287.0,47.0501,47.0747,47.0337,47.0665,83287.0
2018-10-16 14:30:00,57.5,57.52,57.43,57.43,88038.0,47.0747,47.091,47.0173,47.0173,88038.0
2018-10-16 15:00:00,57.43,57.48,57.4,57.43,16966.0,47.0173,47.0583,46.9928,47.0173,16966.0
2018-10-16 15:30:00,57.47,57.6,57.45,57.57,26767.0,47.0501,47.1565,47.0337,47.132,26767.0
2018-10-17 09:30:00,57.25,57.26,57.1,57.11,15022.0,46.87,46.8782,46.7472,46.7554,15022.0
2018-10-17 10:00:00,57.07,57.13,57.0,57.05,263400.0,46.7226,46.7717,46.6653,46.7062,263400.0
2018-10-17 10:30:00,57.06,57.07,56.88,56.97,80361.0,46.7144,46.7226,46.5671,46.6408,80361.0
2018-10-17 11:00:00,56.92,57.1,56.89,57.09,11385.0,46.5998,46.7472,46.5753,46.739,11385.0
2018-10-17 11:30:00,57.13,57.23,57.08,57.22,95758.0,46.7717,46.8536,46.7308,46.8454,95758.0
2018-10-17 12:00:00,57.23,57.3,57.2,57.28,23770.0,46.8536,46.9109,46.8291,46.8945,23770.0
2018-10-17 12:30:00,57.23,57.32,57.21,57.26,25186.0,46.8536,46.9273,46.8372,46.8782,25186.0
2018-10-17 13:00:00,57.27,57.3,57.19,57.2,376892.0,46.8864,46.9109,46.8209,46.8291,376892.0
2018-10-17 13:30:00,57.17,57.24,57.16,57.2,12244.0,46.8045,46.8618,46.7963,46.8291,12244.0
2018-10-17 14:00:00,57.18,57.23,56.99,57.03,20579.0,46.8127,46.8536,46.6571,46.6899,20579.0
2018-10-17 14:30:00,57.05,57.2,57.04,57.16,59067.0,46.7062,46.8291,46.6981,46.7963,59067.0
2018-10-17 15:00:00,57.15,57.17,57.06,57.12,39762.0,46.7881,46.8045,46.7144,46.7636,39762.0
2018-10-17 15:30:00,57.1,57.13,57.02,57.1,39347.0,46.7472,46.7717,46.6817,46.7472,39347.0
2018-10-18 09:30:00,56.76,56.81,56.65,56.68,162345.0,46.4688,46.5098,46.3788,46.4033,162345.0
2018-10-18 10:00:00,56.65,56.68,56.55,56.68,50383.0,46.3788,46.4033,46.2969,46.4033,50383.0
2018-10-18 10:30:00,56.73,56.83,56.73,56.8,40990.0,46.4443,46.5261,46.4443,46.5016,40990.0
2018-10-18 11:00:00,56.78,56.79,56.49,56.52,21541.0,46.4852,46.4934,46.2478,46.2723,21541.0
2018-10-18 11:30:00,56.56,56.56,56.24,56.25,55508.0,46.3051,46.3051,46.0431,46.0513,55508.0
2018-10-18 12:00:00,56.25,56.34,56.16,56.25,48239.0,46.0513,46.125,45.9776,46.0513,48239.0
2018-10-18 12:30:00,56.24,56.33,56.2,56.23,23682.0,46.0431,46.1168,46.0104,46.0349,23682.0
2018-10-18 13:00:00,56.22,56.23,55.98,56.01,28595.0,46.0267,46.0349,45.8302,45.8548,28595.0
2018-10-18 13:30:00,56.05,56.05,55.91,55.95,30628.0,45.8876,45.8876,45.7729,45.8057,30628.0
2018-10-18 14:00:00,55.97,56.11,55.96,56.07,27867.0,45.8221,45.9367,45.8139,45.9039,27867.0
2018-10-18 14:30:00,56.05,56.19,56.0,56.11,31746.0,45.8876,46.0022,45.8466,45.9367,31746.0
2018-10-18 15:00:00,56.09,56.11,56.01,56.1,43187.0,45.9203,45.9367,45.8548,45.9285,43187.0
2018-10-18 15:30:00,56.06,56.13,56.02,56.13,91017.0,45.8957,45.9531,45.863,45.9531,91017.0
2018-10-19 09:30:00,56.5,56.76,56.43,56.68,70207.0,46.256,46.4688,46.1987,46.4033,70207.0
2018-10-19 10:00:00,56.69,56.78,56.58,56.59,149461.0,46.4115,46.4852,46.3215,46.3297,149461.0
2018-10-19 10:30:00,56.59,56.66,56.57,56.66,36699.0,46.3297,46.387,46.3133,46.387,36699.0
2018-10-19 11:00:00,56.7,56.71,56.49,56.49,144853.0,46.4197,46.4279,46.2478,46.2478,144853.0
2018-10-19 11:30:00,56.49,56.64,56.42,56.64,73602.0,46.2478,46.3706,46.1905,46.3706,73602.0
2018-10-19 12:00:00,56.66,56.67,56.42,56.45,22310.0,46.387,46.3951,46.1905,46.215,22310.0
2018-10-19 12:30:00,56.43,56.54,56.37,56.53,27583.0,46.1987,46.2887,46.1495,46.2805,27583.0
2018-10-19 13:00:00,56.48,56.55,56.39,56.51,19695.0,46.2396,46.2969,46.1659,46.2642,19695.0
2018-10-19 13:30:00,56.53,56.57,56.5,56.51,57580.0,46.2805,46.3133,46.256,46.2642,57580.0
2018-10-19 14:00:00,56.49,56.49,56.34,56.46,48394.0,46.2478,46.2478,46.125,46.2232,48394.0
2018-10-19 14:30:00,56.43,56.51,56.42,56.48,15159.0,46.1987,46.2642,46.1905,46.2396,15159.0
2018-10-19 15:00:00,56.44,56.49,56.35,56.49,32037.0,46.2068,46.2478,46.1332,46.2478,32037.0
2018-10-19 15:30:00,56.49,56.5,56.39,56.4,43842.0,46.2478,46.256,46.1659,46.1741,43842.0
2018-10-22 09:30:00,56.61,56.67,56.37,56.41,64267.0,46.346,46.3951,46.1495,46.1823,64267.0
2018-10-22 10:00:00,56.38,56.41,56.23,56.24,29913.0,46.1577,46.1823,46.0349,46.0431,29913.0
2018-10-22 10:30:00,56.26,56.48,56.23,56.45,82759.0,46.0595,46.2396,46.0349,46.215,82759.0
2018-10-22 11:00:00,56.44,56.44,56.32,56.32,48301.0,46.2068,46.2068,46.1086,46.1086,48301.0
2018-10-22 11:30:00,56.33,56.34,56.21,56.25,62400.0,46.1168,46.125,46.0185,46.0513,62400.0
2018-10-22 12:00:00,56.27,56.32,56.16,56.21,21575.0,46.0677,46.1086,45.9776,46.0185,21575.0
2018-10-22 12:30:00,56.24,56.31,56.2,56.29,9445.0,46.0431,46.1004,46.0104,46.084,9445.0
2018-10-22 13:00:00,56.27,56.38,56.26,56.31,13678.0,46.0677,46.1577,46.0595,46.1004,13678.0
2018-10-22 13:30:00,56.3,56.38,56.28,56.3,9156.0,46.0922,46.1577,46.0759,46.0922,9156.0
2018-10-22 14:00:00,56.3,56.36,56.3,56.32,14680.0,46.0922,46.1414,46.0922,46.1086,14680.0
2018-10-22 14:30:00,56.3,56.4,56.29,56.36,15138.0,46.0922,46.1741,46.084,46.1414,15138.0
2018-10-22 15:00:00,56.37,56.43,56.37,56.39,49803.0,46.1495,46.1987,46.1495,46.1659,49803.0
2018-10-22 15:30:00,56.39,56.46,56.31,56.31,471563.0,46.1659,46.2232,46.1004,46.1004,471563.0
2018-10-23 09:30:00,55.3,55.39,55.23,55.27,232963.0,45.2735,45.3472,45.2162,45.249,232963.0
2018-10-23 10:00:00,55.24,55.27,54.95,55.12,52091.0,45.2244,45.249,44.987,45.1262,52091.0
2018-10-23 10:30:00,55.07,55.18,55.0,55.16,81676.0,45.0852,45.1753,45.0279,45.1589,81676.0
2018-10-23 11:00:00,55.17,55.39,55.11,55.33,35536.0,45.1671,45.3472,45.118,45.2981,35536.0
2018-10-23 11:30:00,55.32,55.37,55.16,55.16,63284.0,45.2899,45.3308,45.1589,45.1589,63284.0
2018-10-23 12:00:00,55.18,55.4,55.18,55.37,89109.0,45.1753,45.3554,45.1753,45.3308,89109.0
2018-10-23 12:30:00,55.37,55.5,55.37,55.44,41727.0,45.3308,45.4373,45.3308,45.3882,41727.0
2018-10-23 13:00:00,55.45,55.65,55.44,55.58,28152.0,45.3963,45.5601,45.3882,45.5028,28152.0
2018-10-23 13:30:00,55.64,55.64,55.48,55.48,45551.0,45.5519,45.5519,45.4209,45.4209,45551.0
2018-10-23 14:00:00,55.5,55.73,55.5,55.71,18064.0,45.4373,45.6256,45.4373,45.6092,18064.0
2018-10-23 14:30:00,55.72,55.88,55.72,55.88,21037.0,45.6174,45.7484,45.6174,45.7484,21037.0
2018-10-23 15:00:00,55.86,55.98,55.85,55.89,20012.0,45.732,45.8302,45.7238,45.7566,20012.0
2018-10-23 15:30:00,55.87,55.93,55.73,55.76,36247.0,45.7402,45.7893,45.6256,45.6501,36247.0
2018-10-24 09:30:00,55.44,55.5,55.31,55.34,108770.0,45.3882,45.4373,45.2817,45.3063,108770.0
2018-10-24 10:00:00,55.33,55.38,55.2,55.21,86475.0,45.2981,45.339,45.1917,45.1999,86475.0
2018-10-24 10:30:00,55.2,55.26,55.09,55.09,88636.0,45.1917,45.2408,45.1016,45.1016,88636.0
2018-10-24 11:00:00,55.07,55.08,54.8,54.83,92903.0,45.0852,45.0934,44.8642,44.8888,92903.0
2018-10-24 11:30:00,54.77,55.07,54.75,55.06,54398.0,44.8396,45.0852,44.8233,45.0771,54398.0
2018-10-24 12:00:00,55.04,55.08,54.98,55.02,23857.0,45.0607,45.0934,45.0116,45.0443,23857.0
2018-10-24 12:30:00,54.95,54.96,54.84,54.94,14941.0,44.987,44.9952,44.8969,44.9788,14941.0
2018-10-24 13:00:00,54.93,54.93,54.7,54.71,28054.0,44.9706,44.9706,44.7823,44.7905,28054.0
2018-10-24 13:30:00,54.69,54.8,54.64,54.69,45705.0,44.7741,44.8642,44.7332,44.7741,45705.0
2018-10-24 14:00:00,54.66,54.79,54.62,54.78,73703.0,44.7496,44.856,44.7168,44.8478,73703.0
2018-10-24 14:30:00,54.77,54.82,54.64,54.71,120829.0,44.8396,44.8806,44.7332,44.7905,120829.0
2018-10-24 15:00:00,54.66,54.66,54.37,54.37,127928.0,44.7496,44.7496,44.5122,44.5122,127928.0
2018-10-24 15:30:00,54.36,54.46,54.13,54.16,87094.0,44.504,44.5858,44.3157,44.3402,87094.0
2018-10-25 09:30:00,54.59,54.71,54.39,54.7,86941.0,44.6923,44.7905,44.5285,44.7823,86941.0
2018-10-25 10:00:00,54.77,54.8,54.64,54.74,34364.0,44.8396,44.8642,44.7332,44.8151,34364.0
2018-10-25 10:30:00,54.77,54.89,54.77,54.85,12684.0,44.8396,44.9379,44.8396,44.9051,12684.0
2018-10-25 11:00:00,54.79,54.92,54.67,54.92,19327.0,44.856,44.9624,44.7578,44.9624,19327.0
2018-10-25 11:30:00,54.92,54.94,54.79,54.83,40673.0,44.9624,44.9788,44.856,44.8888,40673.0
2018-10-25 12:00:00,54.83,54.85,54.73,54.76,15561.0,44.8888,44.9051,44.8069,44.8314,15561.0
2018-10-25 12:30:00,54.75,54.91,54.75,54.87,72069.0,44.8233,44.9543,44.8233,44.9215,72069.0
2018-10-25 13:00:00,54.9,54.91,54.79,54.89,50948.0,44.9461,44.9543,44.856,44.9379,50948.0
2018-10-25 13:30:00,54.89,54.99,54.88,54.91,46213.0,44.9379,45.0197,44.9297,44.9543,46213.0
2018-10-25 14:00:00,54.91,55.03,54.88,55.01,50009.0,44.9543,45.0525,44.9297,45.0361,50009.0
2018-10-25 14:30:00,55.0,55.13,55.0,55.06,192407.0,45.0279,45.1344,45.0279,45.0771,192407.0
2018-10-25 15:00:00,55.07,55.12,55.0,55.01,114209.0,45.0852,45.1262,45.0279,45.0361,114209.0
2018-10-25 15:30:00,55.04,55.05,54.77,54.83,45366.0,45.0607,45.0689,44.8396,44.8888,45366.0
2018-10-26 09:30:00,54.03,54.2,53.96,54.12,133108.0,44.2338,44.373,44.1765,44.3075,133108.0
2018-10-26 10:00:00,54.1,54.1,53.79,53.92,88414.0,44.2911,44.2911,44.0373,44.1437,88414.0
2018-10-26 10:30:00,53.88,53.89,53.67,53.69,113293.0,44.111,44.1192,43.9391,43.9555,113293.0
2018-10-26 11:00:00,53.75,54.14,53.71,54.13,179037.0,44.0046,44.3239,43.9718,44.3157,179037.0
2018-10-26 11:30:00,54.13,54.35,54.12,54.29,168468.0,44.3157,44.4958,44.3075,44.4467,168468.0
2018-10-26 12:00:00,54.27,54.54,54.27,54.46,34311.0,44.4303,44.6513,44.4303,44.5858,34311.0
2018-10-26 12:30:00,54.51,54.69,54.49,54.59,15567.0,44.6268,44.7741,44.6104,44.6923,15567.0
2018-10-26 13:00:00,54.61,54.74,54.5,54.5,30359.0,44.7086,44.8151,44.6186,44.6186,30359.0
2018-10-26 13:30:00,54.46,54.6,54.4,54.58,1429967.0,44.5858,44.7005,44.5367,44.6841,1429967.0
2018-10-26 14:00:00,54.6,54.6,54.37,54.5,53244.0,44.7005,44.7005,44.5122,44.6186,53244.0
2018-10-26 14:30:00,54.49,54.59,54.23,54.27,38516.0,44.6104,44.6923,44.3975,44.4303,38516.0
2018-10-26 15:00:00,54.26,54.46,54.18,54.42,88308.0,44.4221,44.5858,44.3566,44.5531,88308.0
2018-10-26 15:30:00,54.38,54.61,54.3,54.43,201450.0,44.5203,44.7086,44.4549,44.5613,201450.0
2018-10-29 09:30:00,54.96,54.99,54.78,54.81,28029.0,44.9952,45.0197,44.8478,44.8724,28029.0
2018-10-29 10:00:00,54.87,55.0,54.86,54.95,48770.0,44.9215,45.0279,44.9133,44.987,48770.0
2018-10-29 10:30:00,54.95,54.96,54.77,54.85,86401.0,44.987,44.9952,44.8396,44.9051,86401.0
2018-10-29 11:00:00,54.88,54.89,54.67,54.72,117322.0,44.9297,44.9379,44.7578,44.7987,117322.0
2018-10-29 11:30:00,54.74,54.86,54.67,54.67,25434.0,44.8151,44.9133,44.7578,44.7578,25434.0
2018-10-29 12:00:00,54.63,54.65,54.44,54.45,30796.0,44.725,44.7414,44.5695,44.5777,30796.0
2018-10-29 12:30:00,54.48,54.56,54.42,54.43,14816.0,44.6022,44.6677,44.5531,44.5613,14816.0
2018-10-29 13:00:00,54.47,54.61,54.47,54.49,10587.0,44.594,44.7086,44.594,44.6104,10587.0
2018-10-29 13:30:00,54.51,54.65,54.51,54.57,50415.0,44.6268,44.7414,44.6268,44.6759,50415.0
2018-10-29 14:00:00,54.56,54.57,54.31,54.34,78999.0,44.6677,44.6759,44.463,44.4876,78999.0
2018-10-29 14:30:00,54.31,54.35,54.15,54.17,65353.0,44.463,44.4958,44.332,44.3484,65353.0
2018-10-29 15:00:00,54.13,54.15,53.88,53.91,53384.0,44.3157,44.332,44.111,44.1356,53384.0
2018-10-29 15:30:00,53.89,54.06,53.55,54.01,107795.0,44.1192,44.2584,43.8408,44.2174,107795.0
2018-10-30 09:30:00,54.19,54.58,54.11,54.53,58667.0,44.3648,44.6841,44.2993,44.6431,58667.0
2018-10-30 10:00:00,54.54,54.54,54.36,54.36,59648.0,44.6513,44.6513,44.504,44.504,59648.0
2018-10-30 10:30:00,54.38,54.41,54.2,54.29,41048.0,44.5203,44.5449,44.373,44.4467,41048.0
2018-10-30 11:00:00,54.27,54.43,54.26,54.41,17213.0,44.4303,44.5613,44.4221,44.5449,17213.0
2018-10-30 11:30:00,54.42,54.57,54.39,54.42,14867.0,44.5531,44.6759,44.5285,44.5531,14867.0
2018-10-30 12:00:00,54.46,54.54,54.43,54.53,73586.0,44.5858,44.6513,44.5613,44.6431,73586.0
2018-10-30 12:30:00,54.47,54.51,54.32,54.33,18649.0,44.594,44.6268,44.4712,44.4794,18649.0
2018-10-30 13:00:00,54.31,54.37,54.23,54.29,13677.0,44.463,44.5122,44.3975,44.4467,13677.0
2018-10-30 13:30:00,54.29,54.42,54.2,54.42,12039.0,44.4467,44.5531,44.373,44.5531,12039.0
2018-10-30 14:00:00,54.43,54.44,54.29,54.31,32589.0,44.5613,44.5695,44.4467,44.463,32589.0
2018-10-30 14:30:00,54.32,54.55,54.3,54.53,45345.0,44.4712,44.6595,44.4549,44.6431,45345.0
2018-10-30 15:00:00,54.53,54.66,54.44,54.62,102581.0,44.6431,44.7496,44.5695,44.7168,102581.0
2018-10-30 15:30:00,54.64,54.77,54.6,54.74,294846.0,44.7332,44.8396,44.7005,44.8151,294846.0
2018-10-31 09:30:00,55.19,55.36,55.15,55.36,85065.0,45.1835,45.3227,45.1507,45.3227,85065.0
2018-10-31 10:00:00,55.35,55.39,55.26,55.35,54017.0,45.3145,45.3472,45.2408,45.3145,54017.0
2018-10-31 10:30:00,55.36,55.41,55.27,55.29,36845.0,45.3227,45.3636,45.249,45.2654,36845.0
2018-10-31 11:00:00,55.3,55.43,55.21,55.43,32272.0,45.2735,45.38,45.1999,45.38,32272.0
2018-10-31 11:30:00,55.43,55.44,55.27,55.32,406974.0,45.38,45.3882,45.249,45.2899,406974.0
2018-10-31 12:00:00,55.36,55.36,55.17,55.28,69960.0,45.3227,45.3227,45.1671,45.2572,69960.0
2018-10-31 12:30:00,55.26,55.32,55.21,55.3,47001.0,45.2408,45.2899,45.1999,45.2735,47001.0
2018-10-31 13:00:00,55.31,55.37,55.26,55.33,25987.0,45.2817,45.3308,45.2408,45.2981,25987.0
2018-10-31 13:30:00,55.32,55.37,55.26,55.32,132329.0,45.2899,45.3308,45.2408,45.2899,132329.0
2018-10-31 14:00:00,55.32,55.42,55.27,55.4,98100.0,45.2899,45.3718,45.249,45.3554,98100.0
2018-10-31 14:30:00,55.39,55.41,55.32,55.38,40626.0,45.3472,45.3636,45.2899,45.339,40626.0
2018-10-31 15:00:00,55.39,55.47,55.35,55.36,67329.0,45.3472,45.4127,45.3145,45.3227,67329.0
2018-10-31 15:30:00,55.4,55.42,55.22,55.25,676312.0,45.3554,45.3718,45.208,45.2326,676312.0
2018-11-01 09:30:00,55.83,55.84,55.69,55.72,46875.0,45.7074,45.7156,45.5928,45.6174,46875.0
2018-11-01 10:00:00,55.69,55.92,55.59,55.89,80527.0,45.5928,45.7811,45.511,45.7566,80527.0
2018-11-01 10:30:00,55.91,56.03,55.9,56.03,37866.0,45.7729,45.8712,45.7648,45.8712,37866.0
2018-11-01 11:00:00,56.01,56.06,55.93,56.05,43819.0,45.8548,45.8957,45.7893,45.8876,43819.0
2018-11-01 11:30:00,56.06,56.11,55.99,56.0,17036.0,45.8957,45.9367,45.8384,45.8466,17036.0
2018-11-01 12:00:00,55.99,56.06,55.93,55.93,87003.0,45.8384,45.8957,45.7893,45.7893,87003.0
2018-11-01 12:30:00,55.98,56.16,55.95,56.16,36207.0,45.8302,45.9776,45.8057,45.9776,36207.0
2018-11-01 13:00:00,56.17,56.21,56.07,56.21,11253.0,45.9858,46.0185,45.9039,46.0185,11253.0
2018-11-01 13:30:00,56.22,56.23,56.11,56.13,31740.0,46.0267,46.0349,45.9367,45.9531,31740.0
2018-11-01 14:00:00,56.12,56.17,56.09,56.13,28065.0,45.9449,45.9858,45.9203,45.9531,28065.0
2018-11-01 14:30:00,56.13,56.16,56.09,56.15,32330.0,45.9531,45.9776,45.9203,45.9694,32330.0
2018-11-01 15:00:00,56.14,56.16,56.09,56.16,54691.0,45.9612,45.9776,45.9203,45.9776,54691.0
2018-11-01 15:30:00,56.18,56.27,56.13,56.27,28924.0,45.994,46.0677,45.9531,46.0677,28924.0
2018-11-02 09:30:00,56.84,56.95,56.76,56.82,71968.0,46.5343,46.6244,46.4688,46.5179,71968.0
2018-11-02 10:00:00,56.82,56.84,56.71,56.75,200586.0,46.5179,46.5343,46.4279,46.4606,200586.0
2018-11-02 10:30:00,56.67,56.68,56.48,56.65,26668.0,46.3951,46.4033,46.2396,46.3788,26668.0
2018-11-02 11:00:00,56.63,56.63,56.4,56.46,24043.0,46.3624,46.3624,46.1741,46.2232,24043.0
2018-11-02 11:30:00,56.45,56.54,56.37,56.43,42491.0,46.215,46.2887,46.1495,46.1987,42491.0
2018-11-02 12:00:00,56.44,56.47,56.32,56.36,11367.0,46.2068,46.2314,46.1086,46.1414,11367.0
2018-11-02 12:30:00,56.35,56.37,56.06,56.11,16558.0,46.1332,46.1495,45.8957,45.9367,16558.0
2018-11-02 13:00:00,56.13,56.22,56.06,56.19,8621.0,45.9531,46.0267,45.8957,46.0022,8621.0
2018-11-02 13:30:00,56.19,56.29,56.15,56.23,25877.0,46.0022,46.084,45.9694,46.0349,25877.0
2018-11-02 14:00:00,56.2,56.44,56.11,56.44,41068.0,46.0104,46.2068,45.9367,46.2068,41068.0
2018-11-02 14:30:00,56.41,56.44,56.3,56.36,108843.0,46.1823,46.2068,46.0922,46.1414,108843.0
2018-11-02 15:00:00,56.43,56.45,56.27,56.39,29386.0,46.1987,46.215,46.0677,46.1659,29386.0
2018-11-02 15:30:00,56.39,56.46,56.35,56.42,52401.0,46.1659,46.2232,46.1332,46.1905,52401.0
2018-11-05 09:30:00,56.4,56.53,56.35,56.48,43207.0,46.1741,46.2805,46.1332,46.2396,43207.0
2018-11-05 10:00:00,56.45,56.46,56.32,56.4,132158.0,46.215,46.2232,46.1086,46.1741,132158.0
2018-11-05 10:30:00,56.39,56.51,56.39,56.51,15367.0,46.1659,46.2642,46.1659,46.2642,15367.0
2018-11-05 11:00:00,56.5,56.53,56.35,56.35,19325.0,46.256,46.2805,46.1332,46.1332,19325.0
2018-11-05 11:30:00,56.35,56.35,56.27,56.35,24478.0,46.1332,46.1332,46.0677,46.1332,24478.0
2018-11-05 12:00:00,56.34,56.36,56.27,56.31,15393.0,46.125,46.1414,46.0677,46.1004,15393.0
2018-11-05 12:30:00,56.3,56.31,56.25,56.28,25918.0,46.0922,46.1004,46.0513,46.0759,25918.0
2018-11-05 13:00:00,56.3,56.36,56.28,56.35,13152.0,46.0922,46.1414,46.0759,46.1332,13152.0
2018-11-05 13:30:00,56.36,56.44,56.34,56.43,28399.0,46.1414,46.2068,46.125,46.1987,28399.0
2018-11-05 14:00:00,56.42,56.52,56.4,56.51,47824.0,46.1905,46.2723,46.1741,46.2642,47824.0
2018-11-05 14:30:00,56.51,56.57,56.47,56.55,66952.0,46.2642,46.3133,46.2314,46.2969,66952.0
2018-11-05 15:00:00,56.54,56.56,56.42,56.46,130570.0,46.2887,46.3051,46.1905,46.2232,130570.0
2018-11-05 15:30:00,56.47,56.49,56.42,56.44,386449.0,46.2314,46.2478,46.1905,46.2068,386449.0
2018-11-06 09:30:00,56.4,56.55,56.34,56.54,21164.0,46.1741,46.2969,46.125,46.2887,21164.0
2018-11-06 10:00:00,56.53,56.54,56.44,56.46,14916.0,46.2805,46.2887,46.2068,46.2232,14916.0
2018-11-06 10:30:00,56.46,56.46,56.39,56.45,8438.0,46.2232,46.2232,46.1659,46.215,8438.0
2018-11-06 11:00:00,56.44,56.49,56.4,56.41,120399.0,46.2068,46.2478,46.1741,46.1823,120399.0
2018-11-06 11:30:00,56.41,56.44,56.36,56.41,90905.0,46.1823,46.2068,46.1414,46.1823,90905.0
2018-11-06 12:00:00,56.42,56.5,56.42,56.46,19606.0,46.1905,46.256,46.1905,46.2232,19606.0
2018-11-06 12:30:00,56.47,56.53,56.46,56.47,12563.0,46.2314,46.2805,46.2232,46.2314,12563.0
2018-11-06 13:00:00,56.48,56.49,56.42,56.44,25058.0,46.2396,46.2478,46.1905,46.2068,25058.0
2018-11-06 13:30:00,56.42,56.55,56.42,56.52,15762.0,46.1905,46.2969,46.1905,46.2723,15762.0
2018-11-06 14:00:00,56.53,56.53,56.38,56.39,13198.0,46.2805,46.2805,46.1577,46.1659,13198.0
2018-11-06 14:30:00,56.38,56.44,56.36,56.41,61154.0,46.1577,46.2068,46.1414,46.1823,61154.0
2018-11-06 15:00:00,56.41,56.5,56.38,56.5,91676.0,46.1823,46.256,46.1577,46.256,91676.0
2018-11-06 15:30:00,56.5,56.64,56.46,56.62,85122.0,46.256,46.3706,46.2232,46.3542,85122.0
2018-11-07 09:30:00,57.09,57.17,56.98,57.01,85210.0,46.739,46.8045,46.6489,46.6735,85210.0
2018-11-07 10:00:00,56.98,57.08,56.95,57.08,110794.0,46.6489,46.7308,46.6244,46.7308,110794.0
2018-11-07 10:30:00,57.09,57.16,57.06,57.11,78892.0,46.739,46.7963,46.7144,46.7554,78892.0
2018-11-07 11:00:00,57.09,57.16,57.07,57.12,50079.0,46.739,46.7963,46.7226,46.7636,50079.0
2018-11-07 11:30:00,57.13,57.21,57.12,57.21,69461.0,46.7717,46.8372,46.7636,46.8372,69461.0
2018-11-07 12:00:00,57.21,57.25,57.17,57.18,49103.0,46.8372,46.87,46.8045,46.8127,49103.0
2018-11-07 12:30:00,57.18,57.26,57.18,57.26,49889.0,46.8127,46.8782,46.8127,46.8782,49889.0
2018-11-07 13:00:00,57.25,57.28,57.21,57.24,86028.0,46.87,46.8945,46.8372,46.8618,86028.0
2018-11-07 13:30:00,57.24,57.25,57.16,57.2,52983.0,46.8618,46.87,46.7963,46.8291,52983.0
2018-11-07 14:00:00,57.2,57.31,57.2,57.3,79814.0,46.8291,46.9191,46.8291,46.9109,79814.0
2018-11-07 14:30:00,57.3,57.34,57.28,57.32,106573.0,46.9109,46.9437,46.8945,46.9273,106573.0
2018-11-07 15:00:00,57.32,57.36,57.29,57.36,158773.0,46.9273,46.96,46.9027,46.96,158773.0
2018-11-07 15:30:00,57.35,57.43,57.29,57.41,46093.0,46.9519,47.0173,46.9027,47.001,46093.0
2018-11-08 09:30:00,57.06,57.2,57.05,57.11,76172.0,46.7144,46.8291,46.7062,46.7554,76172.0
2018-11-08 10:00:00,57.1,57.12,56.95,57.0,36042.0,46.7472,46.7636,46.6244,46.6653,36042.0
2018-11-08 10:30:00,56.99,57.01,56.95,56.98,40354.0,46.6571,46.6735,46.6244,46.6489,40354.0
2018-11-08 11:00:00,56.98,56.98,56.89,56.9,35749.0,46.6489,46.6489,46.5753,46.5834,35749.0
2018-11-08 11:30:00,56.92,56.99,56.91,56.92,59511.0,46.5998,46.6571,46.5916,46.5998,59511.0
2018-11-08 12:00:00,56.93,56.97,56.88,56.88,62861.0,46.608,46.6408,46.5671,46.5671,62861.0
2018-11-08 12:30:00,56.86,56.88,56.8,56.8,33168.0,46.5507,46.5671,46.5016,46.5016,33168.0
2018-11-08 13:00:00,56.8,56.82,56.78,56.79,53196.0,46.5016,46.5179,46.4852,46.4934,53196.0
2018-11-08 13:30:00,56.78,56.84,56.78,56.84,35607.0,46.4852,46.5343,46.4852,46.5343,35607.0
2018-11-08 14:00:00,56.86,56.89,56.7,56.7,38211.0,46.5507,46.5753,46.4197,46.4197,38211.0
2018-11-08 14:30:00,56.68,56.68,56.52,56.53,52567.0,46.4033,46.4033,46.2723,46.2805,52567.0
2018-11-08 15:00:00,56.52,56.63,56.51,56.58,14760.0,46.2723,46.3624,46.2642,46.3215,14760.0
2018-11-08 15:30:00,56.58,56.66,56.54,56.65,31900.0,46.3215,46.387,46.2887,46.3788,31900.0
2018-11-09 09:30:00,56.21,56.21,56.03,56.09,57899.0,46.0185,46.0185,45.8712,45.9203,57899.0
2018-11-09 10:00:00,56.12,56.15,56.01,56.09,34291.0,45.9449,45.9694,45.8548,45.9203,34291.0
2018-11-09 10:30:00,56.1,56.2,56.09,56.13,163085.0,45.9285,46.0104,45.9203,45.9531,163085.0
2018-11-09 11:00:00,56.14,56.18,56.03,56.05,270358.0,45.9612,45.994,45.8712,45.8876,270358.0
2018-11-09 11:30:00,56.05,56.09,55.9,55.9,25164.0,45.8876,45.9203,45.7648,45.7648,25164.0
2018-11-09 12:00:00,55.92,55.94,55.87,55.9,13861.0,45.7811,45.7975,45.7402,45.7648,13861.0
2018-11-09 12:30:00,55.88,55.98,55.87,55.92,33769.0,45.7484,45.8302,45.7402,45.7811,33769.0
2018-11-09 13:00:00,55.93,55.97,55.88,55.9,30744.0,45.7893,45.8221,45.7484,45.7648,30744.0
2018-11-09 13:30:00,55.9,55.91,55.82,55.9,141347.0,45.7648,45.7729,45.6993,45.7648,141347.0
2018-11-09 14:00:00,55.9,55.96,55.82,55.85,93440.0,45.7648,45.8139,45.6993,45.7238,93440.0
2018-11-09 14:30:00,55.81,56.09,55.81,56.05,124355.0,45.6911,45.9203,45.6911,45.8876,124355.0
2018-11-09 15:00:00,56.05,56.14,56.02,56.12,180085.0,45.8876,45.9612,45.863,45.9449,180085.0
2018-11-09 15:30:00,56.13,56.18,56.11,56.12,121942.0,45.9531,45.994,45.9367,45.9449,121942.0
2018-11-12 09:30:00,55.79,55.79,55.58,55.58,46262.0,45.6747,45.6747,45.5028,45.5028,46262.0
2018-11-12 10:00:00,55.56,55.62,55.54,55.61,46771.0,45.4864,45.5355,45.47,45.5273,46771.0
2018-11-12 10:30:00,55.58,55.61,55.4,55.4,146643.0,45.5028,45.5273,45.3554,45.3554,146643.0
2018-11-12 11:00:00,55.38,55.4,55.24,55.24,139575.0,45.339,45.3554,45.2244,45.2244,139575.0
2018-11-12 11:30:00,55.24,55.38,55.21,55.37,93600.0,45.2244,45.339,45.1999,45.3308,93600.0
2018-11-12 12:00:00,55.37,55.44,55.36,55.39,47291.0,45.3308,45.3882,45.3227,45.3472,47291.0
2018-11-12 12:30:00,55.39,55.41,55.33,55.36,44264.0,45.3472,45.3636,45.2981,45.3227,44264.0
2018-11-12 13:00:00,55.36,55.37,55.28,55.32,41874.0,45.3227,45.3308,45.2572,45.2899,41874.0
2018-11-12 13:30:00,55.32,55.39,55.25,55.36,44111.0,45.2899,45.3472,45.2326,45.3227,44111.0
2018-11-12 14:00:00,55.37,55.47,55.34,55.39,86641.0,45.3308,45.4127,45.3063,45.3472,86641.0
2018-11-12 14:30:00,55.38,55.44,55.31,55.32,34048.0,45.339,45.3882,45.2817,45.2899,34048.0
2018-11-12 15:00:00,55.31,55.35,55.25,55.3,75540.0,45.2817,45.3145,45.2326,45.2735,75540.0
2018-11-12 15:30:00,55.28,55.28,55.12,55.18,46626.0,45.2572,45.2572,45.1262,45.1753,46626.0
2018-11-13 09:30:00,55.42,55.58,55.31,55.47,58219.0,45.3718,45.5028,45.2817,45.4127,58219.0
2018-11-13 10:00:00,55.46,55.5,55.25,55.25,45653.0,45.4045,45.4373,45.2326,45.2326,45653.0
2018-11-13 10:30:00,55.26,55.58,55.26,55.58,229655.0,45.2408,45.5028,45.2408,45.5028,229655.0
2018-11-13 11:00:00,55.63,55.91,55.61,55.86,13998.0,45.5437,45.7729,45.5273,45.732,13998.0
2018-11-13 11:30:00,55.82,55.89,55.77,55.83,48662.0,45.6993,45.7566,45.6583,45.7074,48662.0
2018-11-13 12:00:00,55.85,55.88,55.75,55.84,20921.0,45.7238,45.7484,45.642,45.7156,20921.0
2018-11-13 12:30:00,55.8,55.8,55.64,55.66,66613.0,45.6829,45.6829,45.5519,45.5683,66613.0
2018-11-13 13:00:00,55.68,55.7,55.55,55.6,7520.0,45.5846,45.601,45.4782,45.5191,7520.0
2018-11-13 13:30:00,55.61,55.69,55.57,55.62,25428.0,45.5273,45.5928,45.4946,45.5355,25428.0
2018-11-13 14:00:00,55.57,55.57,55.36,55.44,41309.0,45.4946,45.4946,45.3227,45.3882,41309.0
2018-11-13 14:30:00,55.44,55.51,55.38,55.45,39695.0,45.3882,45.4455,45.339,45.3963,39695.0
2018-11-13 15:00:00,55.44,55.55,55.4,55.46,76109.0,45.3882,45.4782,45.3554,45.4045,76109.0
2018-11-13 15:30:00,55.43,55.55,55.38,55.48,62240.0,45.38,45.4782,45.339,45.4209,62240.0
2018-11-14 09:30:00,55.89,55.97,55.85,55.87,55991.0,45.7566,45.8221,45.7238,45.7402,55991.0
2018-11-14 10:00:00,55.89,55.89,55.64,55.69,31948.0,45.7566,45.7566,45.5519,45.5928,31948.0
2018-11-14 10:30:00,55.7,55.79,55.6,55.63,29645.0,45.601,45.6747,45.5191,45.5437,29645.0
2018-11-14 11:00:00,55.62,55.62,55.52,55.56,56733.0,45.5355,45.5355,45.4537,45.4864,56733.0
2018-11-14 11:30:00,55.57,55.6,55.45,55.59,38500.0,45.4946,45.5191,45.3963,45.511,38500.0
2018-11-14 12:00:00,55.6,55.68,55.52,55.64,58819.0,45.5191,45.5846,45.4537,45.5519,58819.0
2018-11-14 12:30:00,55.62,55.62,55.43,55.47,50479.0,45.5355,45.5355,45.38,45.4127,50479.0
2018-11-14 13:00:00,55.46,55.51,55.35,55.42,25280.0,45.4045,45.4455,45.3145,45.3718,25280.0
2018-11-14 13:30:00,55.41,55.42,55.3,55.38,13506.0,45.3636,45.3718,45.2735,45.339,13506.0
2018-11-14 14:00:00,55.38,55.58,55.25,55.45,106797.0,45.339,45.5028,45.2326,45.3963,106797.0
2018-11-14 14:30:00,55.44,55.76,55.42,55.75,83262.0,45.3882,45.6501,45.3718,45.642,83262.0
2018-11-14 15:00:00,55.76,55.92,55.72,55.83,80609.0,45.6501,45.7811,45.6174,45.7074,80609.0
2018-11-14 15:30:00,55.82,55.83,55.57,55.59,98116.0,45.6993,45.7074,45.4946,45.511,98116.0
2018-11-15 09:30:00,55.39,55.54,55.26,55.41,190269.0,45.3472,45.47,45.2408,45.3636,190269.0
2018-11-15 10:00:00,55.4,55.49,55.37,55.43,63916.0,45.3554,45.4291,45.3308,45.38,63916.0
2018-11-15 10:30:00,55.4,55.4,55.19,55.33,64805.0,45.3554,45.3554,45.1835,45.2981,64805.0
2018-11-15 11:00:00,55.33,55.53,55.27,55.53,248005.0,45.2981,45.4618,45.249,45.4618,248005.0
2018-11-15 11:30:00,55.53,55.73,55.51,55.66,238271.0,45.4618,45.6256,45.4455,45.5683,238271.0
2018-11-15 12:00:00,55.67,55.74,55.58,55.67,43828.0,45.5765,45.6338,45.5028,45.5765,43828.0
2018-11-15 12:30:00,55.66,55.73,55.55,55.55,11942.0,45.5683,45.6256,45.4782,45.4782,11942.0
2018-11-15 13:00:00,55.58,55.89,55.48,55.88,239499.0,45.5028,45.7566,45.4209,45.7484,239499.0
2018-11-15 13:30:00,55.91,55.97,55.81,55.92,66051.0,45.7729,45.8221,45.6911,45.7811,66051.0
2018-11-15 14:00:00,55.92,56.09,55.88,56.09,64486.0,45.7811,45.9203,45.7484,45.9203,64486.0
2018-11-15 14:30:00,56.08,56.15,56.0,56.02,107923.0,45.9121,45.9694,45.8466,45.863,107923.0
2018-11-15 15:00:00,56.02,56.05,55.79,55.87,206382.0,45.863,45.8876,45.6747,45.7402,206382.0
2018-11-15 15:30:00,55.87,56.02,55.86,56.02,76897.0,45.7402,45.863,45.732,45.863,76897.0
2018-11-16 09:30:00,55.64,55.78,55.55,55.78,110833.0,45.5519,45.6665,45.4782,45.6665,110833.0
2018-11-16 10:00:00,55.8,55.89,55.74,55.86,141866.0,45.6829,45.7566,45.6338,45.732,141866.0
2018-11-16 10:30:00,55.86,55.99,55.85,55.85,55340.0,45.732,45.8384,45.7238,45.7238,55340.0
2018-11-16 11:00:00,55.85,55.91,55.8,55.85,87536.0,45.7238,45.7729,45.6829,45.7238,87536.0
2018-11-16 11:30:00,55.84,55.86,55.73,55.75,47365.0,45.7156,45.732,45.6256,45.642,47365.0
2018-11-16 12:00:00,55.78,55.86,55.74,55.8,22289.0,45.6665,45.732,45.6338,45.6829,22289.0
2018-11-16 12:30:00,55.79,56.14,55.78,56.09,310627.0,45.6747,45.9612,45.6665,45.9203,310627.0
2018-11-16 13:00:00,56.12,56.14,55.95,55.97,21167.0,45.9449,45.9612,45.8057,45.8221,21167.0
2018-11-16 13:30:00,55.98,55.98,55.88,55.94,96886.0,45.8302,45.8302,45.7484,45.7975,96886.0
2018-11-16 14:00:00,55.94,56.02,55.92,56.0,167623.0,45.7975,45.863,45.7811,45.8466,167623.0
2018-11-16 14:30:00,56.01,56.06,55.99,56.05,54570.0,45.8548,45.8957,45.8384,45.8876,54570.0
2018-11-16 15:00:00,56.05,56.13,56.03,56.1,63185.0,45.8876,45.9531,45.8712,45.9285,63185.0
2018-11-16 15:30:00,56.1,56.11,56.03,56.06,176255.0,45.9285,45.9367,45.8712,45.8957,176255.0
2018-11-19 09:30:00,55.94,55.96,55.84,55.86,76237.0,45.7975,45.8139,45.7156,45.732,76237.0
2018-11-19 10:00:00,55.82,55.82,55.7,55.73,26403.0,45.6993,45.6993,45.601,45.6256,26403.0
2018-11-19 10:30:00,55.73,55.87,55.66,55.83,44094.0,45.6256,45.7402,45.5683,45.7074,44094.0
2018-11-19 11:00:00,55.85,55.85,55.65,55.66,163979.0,45.7238,45.7238,45.5601,45.5683,163979.0
2018-11-19 11:30:00,55.66,55.67,55.47,55.49,50519.0,45.5683,45.5765,45.4127,45.4291,50519.0
2018-11-19 12:00:00,55.5,55.52,55.38,55.45,36310.0,45.4373,45.4537,45.339,45.3963,36310.0
2018-11-19 12:30:00,55.46,55.61,55.43,55.58,217557.0,45.4045,45.5273,45.38,45.5028,217557.0
2018-11-19 13:00:00,55.56,55.57,55.48,55.53,219638.0,45.4864,45.4946,45.4209,45.4618,219638.0
2018-11-19 13:30:00,55.54,55.63,55.47,55.5,97773.0,45.47,45.5437,45.4127,45.4373,97773.0
2018-11-19 14:00:00,55.5,55.52,55.42,55.5,46590.0,45.4373,45.4537,45.3718,45.4373,46590.0
2018-11-19 14:30:00,55.5,55.59,55.46,55.59,55329.0,45.4373,45.511,45.4045,45.511,55329.0
2018-11-19 15:00:00,55.59,55.66,55.54,55.59,79006.0,45.511,45.5683,45.47,45.511,79006.0
2018-11-19 15:30:00,55.6,55.6,55.46,55.52,56555.0,45.5191,45.5191,45.4045,45.4537,56555.0
2018-11-20 09:30:00,54.79,54.85,54.6,54.67,87249.0,44.856,44.9051,44.7005,44.7578,87249.0
2018-11-20 10:00:00,54.69,54.69,54.42,54.65,267499.0,44.7741,44.7741,44.5531,44.7414,267499.0
2018-11-20 10:30:00,54.64,54.94,54.62,54.91,78975.0,44.7332,44.9788,44.7168,44.9543,78975.0
2018-11-20 11:00:00,54.91,54.93,54.72,54.73,22911.0,44.9543,44.9706,44.7987,44.8069,22911.0
2018-11-20 11:30:00,54.72,54.89,54.68,54.81,206978.0,44.7987,44.9379,44.766,44.8724,206978.0
2018-11-20 12:00:00,54.88,54.92,54.77,54.84,20665.0,44.9297,44.9624,44.8396,44.8969,20665.0
2018-11-20 12:30:00,54.86,54.87,54.7,54.71,34416.0,44.9133,44.9215,44.7823,44.7905,34416.0
2018-11-20 13:00:00,54.7,54.72,54.52,54.56,14630.0,44.7823,44.7987,44.635,44.6677,14630.0
2018-11-20 13:30:00,54.57,54.63,54.53,54.55,24111.0,44.6759,44.725,44.6431,44.6595,24111.0
2018-11-20 14:00:00,54.5,54.54,54.42,54.44,44449.0,44.6186,44.6513,44.5531,44.5695,44449.0
2018-11-20 14:30:00,54.46,54.58,54.41,54.45,116256.0,44.5858,44.6841,44.5449,44.5777,116256.0
2018-11-20 15:00:00,54.45,54.51,54.32,54.49,148002.0,44.5777,44.6268,44.4712,44.6104,148002.0
2018-11-20 15:30:00,54.52,54.57,54.42,54.46,77322.0,44.635,44.6759,44.5531,44.5858,77322.0
2018-11-21 09:30:00,55.16,55.25,55.12,55.21,95355.0,45.1589,45.2326,45.1262,45.1999,95355.0
2018-11-21 10:00:00,55.27,55.43,55.27,55.43,173410.0,45.249,45.38,45.249,45.38,173410.0
2018-11-21 10:30:00,55.42,55.43,55.33,55.34,35337.0,45.3718,45.38,45.2981,45.3063,35337.0
2018-11-21 11:00:00,55.34,55.5,55.3,55.49,48042.0,45.3063,45.4373,45.2735,45.4291,48042.0
2018-11-21 11:30:00,55.49,55.52,55.46,55.47,66740.0,45.4291,45.4537,45.4045,45.4127,66740.0
2018-11-21 12:00:00,55.47,55.48,55.38,55.4,31612.0,45.4127,45.4209,45.339,45.3554,31612.0
2018-11-21 12:30:00,55.4,55.5,55.39,55.49,43693.0,45.3554,45.4373,45.3472,45.4291,43693.0
2018-11-21 13:00:00,55.48,55.5,55.42,55.43,36188.0,45.4209,45.4373,45.3718,45.38,36188.0
2018-11-21 13:30:00,55.43,55.47,55.43,55.47,14515.0,45.38,45.4127,45.38,45.4127,14515.0
2018-11-21 14:00:00,55.47,55.48,55.43,55.45,84582.0,45.4127,45.4209,45.38,45.3963,84582.0
2018-11-21 14:30:00,55.44,55.45,55.38,55.39,42756.0,45.3882,45.3963,45.339,45.3472,42756.0
2018-11-21 15:00:00,55.4,55.44,55.36,55.38,97712.0,45.3554,45.3882,45.3227,45.339,97712.0
2018-11-21 15:30:00,55.35,55.35,55.26,55.27,45053.0,45.3145,45.3145,45.2408,45.249,45053.0
2018-11-23 09:30:00,54.86,55.01,54.85,54.98,18718.0,44.9133,45.0361,44.9051,45.0116,18718.0
2018-11-23 10:00:00,54.96,55.06,54.89,54.89,78710.0,44.9952,45.0771,44.9379,44.9379,78710.0
2018-11-23 10:30:00,54.9,55.01,54.9,54.97,77395.0,44.9461,45.0361,44.9461,45.0034,77395.0
2018-11-23 11:00:00,54.99,55.05,54.97,55.05,21278.0,45.0197,45.0689,45.0034,45.0689,21278.0
2018-11-23 11:30:00,55.02,55.04,54.93,54.93,9765.0,45.0443,45.0607,44.9706,44.9706,9765.0
2018-11-23 12:00:00,54.93,54.99,54.92,54.97,27924.0,44.9706,45.0197,44.9624,45.0034,27924.0
2018-11-23 12:30:00,54.96,55.01,54.89,54.89,13862.0,44.9952,45.0361,44.9379,44.9379,13862.0
2018-11-26 09:30:00,55.56,55.72,55.52,55.71,54570.0,45.4864,45.6174,45.4537,45.6092,54570.0
2018-11-26 10:00:00,55.72,55.74,55.6,55.63,48240.0,45.6174,45.6338,45.5191,45.5437,48240.0
2018-11-26 10:30:00,55.67,55.71,55.61,55.69,296872.0,45.5765,45.6092,45.5273,45.5928,296872.0
2018-11-26 11:00:00,55.66,55.69,55.62,55.62,22396.0,45.5683,45.5928,45.5355,45.5355,22396.0
2018-11-26 11:30:00,55.62,55.63,55.53,55.56,19069.0,45.5355,45.5437,45.4618,45.4864,19069.0
2018-11-26 12:00:00,55.57,55.62,55.54,55.55,18610.0,45.4946,45.5355,45.47,45.4782,18610.0
2018-11-26 12:30:00,55.53,55.54,55.45,55.48,24815.0,45.4618,45.47,45.3963,45.4209,24815.0
2018-11-26 13:00:00,55.47,55.52,55.46,55.48,20678.0,45.4127,45.4537,45.4045,45.4209,20678.0
2018-11-26 13:30:00,55.49,55.53,55.45,55.53,18225.0,45.4291,45.4618,45.3963,45.4618,18225.0
2018-11-26 14:00:00,55.53,55.59,55.52,55.57,92443.0,45.4618,45.511,45.4537,45.4946,92443.0
2018-11-26 14:30:00,55.6,55.63,55.53,55.57,125232.0,45.5191,45.5437,45.4618,45.4946,125232.0
2018-11-26 15:00:00,55.57,55.59,55.53,55.54,37447.0,45.4946,45.511,45.4618,45.47,37447.0
2018-11-26 15:30:00,55.55,55.62,55.54,55.61,83738.0,45.4782,45.5355,45.47,45.5273,83738.0
2018-11-27 09:30:00,55.37,55.45,55.2,55.31,54586.0,45.3308,45.3963,45.1917,45.2817,54586.0
2018-11-27 10:00:00,55.31,55.43,55.23,55.34,54094.0,45.2817,45.38,45.2162,45.3063,54094.0
2018-11-27 10:30:00,55.35,55.43,55.26,55.38,225669.0,45.3145,45.38,45.2408,45.339,225669.0
2018-11-27 11:00:00,55.38,55.47,55.38,55.45,60415.0,45.339,45.4127,45.339,45.3963,60415.0
2018-11-27 11:30:00,55.45,55.45,55.36,55.43,30048.0,45.3963,45.3963,45.3227,45.38,30048.0
2018-11-27 12:00:00,55.4,55.43,55.29,55.3,18846.0,45.3554,45.38,45.2654,45.2735,18846.0
2018-11-27 12:30:00,55.3,55.43,55.29,55.32,69687.0,45.2735,45.38,45.2654,45.2899,69687.0
2018-11-27 13:00:00,55.34,55.43,55.33,55.36,47254.0,45.3063,45.38,45.2981,45.3227,47254.0
2018-11-27 13:30:00,55.35,55.46,55.35,55.45,28369.0,45.3145,45.4045,45.3145,45.3963,28369.0
2018-11-27 14:00:00,55.45,55.53,55.45,55.52,89484.0,45.3963,45.4618,45.3963,45.4537,89484.0
2018-11-27 14:30:00,55.52,55.54,55.48,55.49,42146.0,45.4537,45.47,45.4209,45.4291,42146.0
2018-11-27 15:00:00,55.46,55.5,55.44,55.48,48433.0,45.4045,45.4373,45.3882,45.4209,48433.0
2018-11-27 15:30:00,55.47,55.53,55.44,55.53,65926.0,45.4127,45.4618,45.3882,45.4618,65926.0
2018-11-28 09:30:00,55.7,55.7,55.57,55.61,60209.0,45.601,45.601,45.4946,45.5273,60209.0
2018-11-28 10:00:00,55.61,55.63,55.45,55.45,49730.0,45.5273,45.5437,45.3963,45.3963,49730.0
2018-11-28 10:30:00,55.45,55.51,55.42,55.48,53290.0,45.3963,45.4455,45.3718,45.4209,53290.0
2018-11-28 11:00:00,55.5,55.55,55.46,55.53,27532.0,45.4373,45.4782,45.4045,45.4618,27532.0
2018-11-28 11:30:00,55.53,55.56,55.5,55.55,61851.0,45.4618,45.4864,45.4373,45.4782,61851.0
2018-11-28 12:00:00,55.59,56.16,55.59,56.14,127888.0,45.511,45.9776,45.511,45.9612,127888.0
2018-11-28 12:30:00,56.15,56.23,56.07,56.16,125447.0,45.9694,46.0349,45.9039,45.9776,125447.0
2018-11-28 13:00:00,56.14,56.3,56.11,56.25,543290.0,45.9612,46.0922,45.9367,46.0513,543290.0
2018-11-28 13:30:00,56.27,56.4,56.26,56.36,70971.0,46.0677,46.1741,46.0595,46.1414,70971.0
2018-11-28 14:00:00,56.37,56.41,56.32,56.35,305614.0,46.1495,46.1823,46.1086,46.1332,305614.0
2018-11-28 14:30:00,56.35,56.39,56.3,56.31,67797.0,46.1332,46.1659,46.0922,46.1004,67797.0
2018-11-28 15:00:00,56.27,56.37,56.27,56.37,123548.0,46.0677,46.1495,46.0677,46.1495,123548.0
2018-11-28 15:30:00,56.36,56.49,56.33,56.45,267867.0,46.1414,46.2478,46.1168,46.215,267867.0
2018-11-29 09:30:00,56.13,56.22,56.13,56.22,19417.0,45.9531,46.0267,45.9531,46.0267,19417.0
2018-11-29 10:00:00,56.21,56.21,56.08,56.08,37758.0,46.0185,46.0185,45.9121,45.9121,37758.0
2018-11-29 10:30:00,56.1,56.26,55.96,56.05,95562.0,45.9285,46.0595,45.8139,45.8876,95562.0
2018-11-29 11:00:00,56.08,56.18,56.03,56.12,49811.0,45.9121,45.994,45.8712,45.9449,49811.0
2018-11-29 11:30:00,56.1,56.19,56.1,56.15,15358.0,45.9285,46.0022,45.9285,45.9694,15358.0
2018-11-29 12:00:00,56.14,56.15,56.09,56.13,34033.0,45.9612,45.9694,45.9203,45.9531,34033.0
2018-11-29 12:30:00,56.13,56.17,56.12,56.16,15386.0,45.9531,45.9858,45.9449,45.9776,15386.0
2018-11-29 13:00:00,56.18,56.2,56.1,56.18,45911.0,45.994,46.0104,45.9285,45.994,45911.0
2018-11-29 13:30:00,56.2,56.24,56.16,56.21,89380.0,46.0104,46.0431,45.9776,46.0185,89380.0
2018-11-29 14:00:00,56.21,56.29,56.19,56.26,49578.0,46.0185,46.084,46.0022,46.0595,49578.0
2018-11-29 14:30:00,56.29,56.38,56.28,56.38,78133.0,46.084,46.1577,46.0759,46.1577,78133.0
2018-11-29 15:00:00,56.39,56.39,56.28,56.31,54455.0,46.1659,46.1659,46.0759,46.1004,54455.0
2018-11-29 15:30:00,56.31,56.32,56.16,56.16,53671.0,46.1004,46.1086,45.9776,45.9776,53671.0
2018-11-30 09:30:00,55.88,55.88,55.79,55.83,31183.0,45.7484,45.7484,45.6747,45.7074,31183.0
2018-11-30 10:00:00,55.82,55.92,55.8,55.81,39983.0,45.6993,45.7811,45.6829,45.6911,39983.0
2018-11-30 10:30:00,55.84,55.93,55.83,55.87,114488.0,45.7156,45.7893,45.7074,45.7402,114488.0
2018-11-30 11:00:00,55.86,55.87,55.77,55.77,22497.0,45.732,45.7402,45.6583,45.6583,22497.0
2018-11-30 11:30:00,55.75,55.93,55.75,55.93,21840.0,45.642,45.7893,45.642,45.7893,21840.0
2018-11-30 12:00:00,55.91,55.95,55.88,55.88,35391.0,45.7729,45.8057,45.7484,45.7484,35391.0
2018-11-30 12:30:00,55.89,55.89,55.81,55.82,30548.0,45.7566,45.7566,45.6911,45.6993,30548.0
2018-11-30 13:00:00,55.82,55.82,55.77,55.82,28693.0,45.6993,45.6993,45.6583,45.6993,28693.0
2018-11-30 13:30:00,55.82,55.95,55.8,55.93,69942.0,45.6993,45.8057,45.6829,45.7893,69942.0
2018-11-30 14:00:00,55.94,55.95,55.87,55.91,46169.0,45.7975,45.8057,45.7402,45.7729,46169.0
2018-11-30 14:30:00,55.91,55.93,55.89,55.9,46191.0,45.7729,45.7893,45.7566,45.7648,46191.0
2018-11-30 15:00:00,55.91,55.99,55.89,55.96,66947.0,45.7729,45.8384,45.7566,45.8139,66947.0
2018-11-30 15:30:00,55.98,56.02,55.91,55.96,195846.0,45.8302,45.863,45.7729,45.8139,195846.0
2018-12-03 09:30:00,56.99,57.0,56.79,56.79,103389.0,46.6571,46.6653,46.4934,46.4934,103389.0
2018-12-03 10:00:00,56.78,56.86,56.73,56.84,61153.0,46.4852,46.5507,46.4443,46.5343,61153.0
2018-12-03 10:30:00,56.83,56.83,56.68,56.68,76554.0,46.5261,46.5261,46.4033,46.4033,76554.0
2018-12-03 11:00:00,56.68,56.79,56.66,56.74,461884.0,46.4033,46.4934,46.387,46.4525,461884.0
2018-12-03 11:30:00,56.77,56.78,56.59,56.62,18950.0,46.477,46.4852,46.3297,46.3542,18950.0
2018-12-03 12:00:00,56.64,56.78,56.63,56.76,21304.0,46.3706,46.4852,46.3624,46.4688,21304.0
2018-12-03 12:30:00,56.78,56.81,56.72,56.74,310737.0,46.4852,46.5098,46.4361,46.4525,310737.0
2018-12-03 13:00:00,56.77,56.83,56.75,56.83,87353.0,46.477,46.5261,46.4606,46.5261,87353.0
2018-12-03 13:30:00,56.82,56.82,56.72,56.73,93514.0,46.5179,46.5179,46.4361,46.4443,93514.0
2018-12-03 14:00:00,56.74,56.75,56.63,56.73,31611.0,46.4525,46.4606,46.3624,46.4443,31611.0
2018-12-03 14:30:00,56.74,56.76,56.68,56.71,116994.0,46.4525,46.4688,46.4033,46.4279,116994.0
2018-12-03 15:00:00,56.71,56.8,56.69,56.77,57627.0,46.4279,46.5016,46.4115,46.477,57627.0
2018-12-03 15:30:00,56.77,56.83,56.74,56.83,90571.0,46.477,46.5261,46.4525,46.5261,90571.0
2018-12-04 09:30:00,56.6,56.64,56.46,56.47,35954.0,46.3378,46.3706,46.2232,46.2314,35954.0
2018-12-04 10:00:00,56.46,56.48,56.35,56.43,447617.0,46.2232,46.2396,46.1332,46.1987,447617.0
2018-12-04 10:30:00,56.41,56.42,56.34,56.37,26412.0,46.1823,46.1905,46.125,46.1495,26412.0
2018-12-04 11:00:00,56.34,56.4,56.31,56.31,33822.0,46.125,46.1741,46.1004,46.1004,33822.0
2018-12-04 11:30:00,56.32,56.33,56.21,56.21,20836.0,46.1086,46.1168,46.0185,46.0185,20836.0
2018-12-04 12:00:00,56.19,56.19,55.69,55.69,33898.0,46.0022,46.0022,45.5928,45.5928,33898.0
2018-12-04 12:30:00,55.68,55.78,55.54,55.68,45716.0,45.5846,45.6665,45.47,45.5846,45716.0
2018-12-04 13:00:00,55.68,55.73,55.47,55.52,31703.0,45.5846,45.6256,45.4127,45.4537,31703.0
2018-12-04 13:30:00,55.53,55.65,55.37,55.59,86834.0,45.4618,45.5601,45.3308,45.511,86834.0
2018-12-04 14:00:00,55.59,55.68,55.54,55.55,79386.0,45.511,45.5846,45.47,45.4782,79386.0
2018-12-04 14:30:00,55.57,55.74,55.56,55.63,113251.0,45.4946,45.6338,45.4864,45.5437,113251.0
2018-12-04 15:00:00,55.63,55.65,55.49,55.49,239885.0,45.5437,45.5601,45.4291,45.4291,239885.0
2018-12-04 15:30:00,55.48,55.57,55.38,55.4,278593.0,45.4209,45.4946,45.339,45.3554,278593.0
2018-12-06 09:30:00,54.39,54.52,54.17,54.24,148094.0,44.5285,44.635,44.3484,44.4057,148094.0
2018-12-06 10:00:00,54.24,54.43,54.23,54.4,114232.0,44.4057,44.5613,44.3975,44.5367,114232.0
2018-12-06 10:30:00,54.4,54.4,54.11,54.13,114778.0,44.5367,44.5367,44.2993,44.3157,114778.0
2018-12-06 11:00:00,54.15,54.18,53.85,53.85,92919.0,44.332,44.3566,44.0864,44.0864,92919.0
2018-12-06 11:30:00,53.84,54.26,53.84,54.25,142333.0,44.0783,44.4221,44.0783,44.4139,142333.0
2018-12-06 12:00:00,54.27,54.48,54.21,54.48,102062.0,44.4303,44.6022,44.3812,44.6022,102062.0
2018-12-06 12:30:00,54.45,54.59,54.43,54.54,230586.0,44.5777,44.6923,44.5613,44.6513,230586.0
2018-12-06 13:00:00,54.54,54.56,54.36,54.36,92918.0,44.6513,44.6677,44.504,44.504,92918.0
2018-12-06 13:30:00,54.36,54.64,54.29,54.63,403028.0,44.504,44.7332,44.4467,44.725,403028.0
2018-12-06 14:00:00,54.64,54.68,54.43,54.56,873184.0,44.7332,44.766,44.5613,44.6677,873184.0
2018-12-06 14:30:00,54.55,54.6,54.39,54.57,168710.0,44.6595,44.7005,44.5285,44.6759,168710.0
2018-12-06 15:00:00,54.6,54.68,54.54,54.66,106125.0,44.7005,44.766,44.6513,44.7496,106125.0
2018-12-06 15:30:00,54.7,54.92,54.69,54.88,374596.0,44.7823,44.9624,44.7741,44.9297,374596.0
2018-12-07 09:30:00,54.92,55.18,54.92,55.07,113626.0,44.9624,45.1753,44.9624,45.0852,113626.0
2018-12-07 10:00:00,55.07,55.1,54.73,54.82,478745.0,45.0852,45.1098,44.8069,44.8806,478745.0
2018-12-07 10:30:00,54.82,54.84,54.65,54.83,117112.0,44.8806,44.8969,44.7414,44.8888,117112.0
2018-12-07 11:00:00,54.84,54.86,54.53,54.6,75126.0,44.8969,44.9133,44.6431,44.7005,75126.0
2018-12-07 11:30:00,54.58,54.65,54.46,54.46,105551.0,44.6841,44.7414,44.5858,44.5858,105551.0
2018-12-07 12:00:00,54.46,54.59,54.41,54.48,63905.0,44.5858,44.6923,44.5449,44.6022,63905.0
2018-12-07 12:30:00,54.46,54.58,54.37,54.58,45611.0,44.5858,44.6841,44.5122,44.6841,45611.0
2018-12-07 13:00:00,54.56,54.63,54.4,54.48,35272.0,44.6677,44.725,44.5367,44.6022,35272.0
2018-12-07 13:30:00,54.48,54.49,54.31,54.31,60188.0,44.6022,44.6104,44.463,44.463,60188.0
2018-12-07 14:00:00,54.3,54.38,54.2,54.35,194938.0,44.4549,44.5203,44.373,44.4958,194938.0
2018-12-07 14:30:00,54.35,54.35,54.15,54.16,639803.0,44.4958,44.4958,44.332,44.3402,639803.0
2018-12-07 15:00:00,54.17,54.28,54.11,54.23,236298.0,44.3484,44.4385,44.2993,44.3975,236298.0
2018-12-07 15:30:00,54.25,54.41,54.21,54.26,152355.0,44.4139,44.5449,44.3812,44.4221,152355.0
2018-12-10 09:30:00,53.93,54.01,53.74,53.8,186118.0,44.1519,44.2174,43.9964,44.0455,186118.0
2018-12-10 10:00:00,53.83,53.93,53.76,53.84,152308.0,44.0701,44.1519,44.0128,44.0783,152308.0
2018-12-10 10:30:00,53.83,53.89,53.45,53.45,207288.0,44.0701,44.1192,43.759,43.759,207288.0
2018-12-10 11:00:00,53.41,53.42,53.18,53.27,142897.0,43.7262,43.7344,43.5379,43.6116,142897.0
2018-12-10 11:30:00,53.29,53.48,53.25,53.35,179199.0,43.628,43.7835,43.5952,43.6771,179199.0
2018-12-10 12:00:00,53.37,53.46,53.32,53.39,71712.0,43.6935,43.7672,43.6525,43.7098,71712.0
2018-12-10 12:30:00,53.39,53.68,53.39,53.64,57356.0,43.7098,43.9473,43.7098,43.9145,57356.0
2018-12-10 13:00:00,53.63,53.7,53.58,53.58,56671.0,43.9063,43.9636,43.8654,43.8654,56671.0
2018-12-10 13:30:00,53.58,53.8,53.58,53.74,471923.0,43.8654,44.0455,43.8654,43.9964,471923.0
2018-12-10 14:00:00,53.75,53.79,53.65,53.73,43502.0,44.0046,44.0373,43.9227,43.9882,43502.0
2018-12-10 14:30:00,53.75,53.87,53.72,53.76,121880.0,44.0046,44.1028,43.98,44.0128,121880.0
2018-12-10 15:00:00,53.75,53.81,53.68,53.75,162455.0,44.0046,44.0537,43.9473,44.0046,162455.0
2018-12-10 15:30:00,53.8,53.94,53.76,53.76,93344.0,44.0455,44.1601,44.0128,44.0128,93344.0
2018-12-11 09:30:00,54.28,54.34,54.19,54.21,147486.0,44.4385,44.4876,44.3648,44.3812,147486.0
2018-12-11 10:00:00,54.21,54.32,54.14,54.23,107540.0,44.3812,44.4712,44.3239,44.3975,107540.0
2018-12-11 10:30:00,54.23,54.26,54.04,54.05,91327.0,44.3975,44.4221,44.242,44.2502,91327.0
2018-12-11 11:00:00,54.04,54.05,53.94,53.97,71279.0,44.242,44.2502,44.1601,44.1847,71279.0
2018-12-11 11:30:00,53.96,53.98,53.78,53.9,86772.0,44.1765,44.1929,44.0291,44.1274,86772.0
2018-12-11 12:00:00,53.88,53.9,53.65,53.72,130056.0,44.111,44.1274,43.9227,43.98,130056.0
2018-12-11 12:30:00,53.7,53.81,53.68,53.77,86057.0,43.9636,44.0537,43.9473,44.0209,86057.0
2018-12-11 13:00:00,53.73,53.82,53.71,53.77,93337.0,43.9882,44.0619,43.9718,44.0209,93337.0
2018-12-11 13:30:00,53.74,53.79,53.58,53.59,357333.0,43.9964,44.0373,43.8654,43.8736,357333.0
2018-12-11 14:00:00,53.59,53.9,53.58,53.9,144316.0,43.8736,44.1274,43.8654,44.1274,144316.0
2018-12-11 14:30:00,53.92,54.04,53.9,54.0,138827.0,44.1437,44.242,44.1274,44.2092,138827.0
2018-12-11 15:00:00,54.0,54.12,53.89,54.01,476597.0,44.2092,44.3075,44.1192,44.2174,476597.0
2018-12-11 15:30:00,54.01,54.1,53.82,53.87,297800.0,44.2174,44.2911,44.0619,44.1028,297800.0
2018-12-12 09:30:00,54.73,54.83,54.69,54.8,190195.0,44.8069,44.8888,44.7741,44.8642,190195.0
2018-12-12 10:00:00,54.8,54.91,54.75,54.88,353978.0,44.8642,44.9543,44.8233,44.9297,353978.0
2018-12-12 10:30:00,54.87,54.98,54.76,54.94,26129.0,44.9215,45.0116,44.8314,44.9788,26129.0
2018-12-12 11:00:00,54.94,55.0,54.87,54.88,185067.0,44.9788,45.0279,44.9215,44.9297,185067.0
2018-12-12 11:30:00,54.87,54.94,54.8,54.87,366866.0,44.9215,44.9788,44.8642,44.9215,366866.0
2018-12-12 12:00:00,54.95,54.95,54.85,54.94,67780.0,44.987,44.987,44.9051,44.9788,67780.0
2018-12-12 12:30:00,54.94,55.01,54.86,55.0,41224.0,44.9788,45.0361,44.9133,45.0279,41224.0
2018-12-12 13:00:00,55.03,55.06,55.01,55.03,38030.0,45.0525,45.0771,45.0361,45.0525,38030.0
2018-12-12 13:30:00,55.03,55.03,54.91,54.94,33220.0,45.0525,45.0525,44.9543,44.9788,33220.0
2018-12-12 14:00:00,54.93,54.96,54.76,54.78,180252.0,44.9706,44.9952,44.8314,44.8478,180252.0
2018-12-12 14:30:00,54.77,54.8,54.67,54.79,125141.0,44.8396,44.8642,44.7578,44.856,125141.0
2018-12-12 15:00:00,54.78,54.87,54.72,54.74,434137.0,44.8478,44.9215,44.7987,44.8151,434137.0
2018-12-12 15:30:00,54.75,54.85,54.65,54.66,130125.0,44.8233,44.9051,44.7414,44.7496,130125.0
2018-12-13 09:30:00,54.76,54.84,54.67,54.69,127844.0,44.8314,44.8969,44.7578,44.7741,127844.0
2018-12-13 10:00:00,54.68,54.9,54.67,54.72,237299.0,44.766,44.9461,44.7578,44.7987,237299.0
2018-12-13 10:30:00,54.75,54.75,54.58,54.66,24523.0,44.8233,44.8233,44.6841,44.7496,24523.0
2018-12-13 11:00:00,54.66,54.69,54.59,54.65,130950.0,44.7496,44.7741,44.6923,44.7414,130950.0
2018-12-13 11:30:00,54.61,54.78,54.59,54.6,44927.0,44.7086,44.8478,44.6923,44.7005,44927.0
2018-12-13 12:00:00,54.57,54.66,54.54,54.54,36265.0,44.6759,44.7496,44.6513,44.6513,36265.0
2018-12-13 12:30:00,54.56,54.68,54.56,54.63,42508.0,44.6677,44.766,44.6677,44.725,42508.0
2018-12-13 13:00:00,54.62,54.7,54.56,54.67,26803.0,44.7168,44.7823,44.6677,44.7578,26803.0
2018-12-13 13:30:00,54.68,54.77,54.62,54.63,105934.0,44.766,44.8396,44.7168,44.725,105934.0
2018-12-13 14:00:00,54.65,54.66,54.55,54.63,64777.0,44.7414,44.7496,44.6595,44.725,64777.0
2018-12-13 14:30:00,54.61,54.69,54.57,54.66,85524.0,44.7086,44.7741,44.6759,44.7496,85524.0
2018-12-13 15:00:00,54.67,54.69,54.58,54.65,924030.0,44.7578,44.7741,44.6841,44.7414,924030.0
2018-12-13 15:30:00,54.63,54.75,54.6,54.61,409227.0,44.725,44.8233,44.7005,44.7086,409227.0
2018-12-14 09:30:00,54.01,54.12,53.91,54.12,67773.0,44.2174,44.3075,44.1356,44.3075,67773.0
2018-12-14 10:00:00,54.13,54.2,54.1,54.11,62578.0,44.3157,44.373,44.2911,44.2993,62578.0
2018-12-14 10:30:00,54.05,54.18,54.0,54.15,58980.0,44.2502,44.3566,44.2092,44.332,58980.0
2018-12-14 11:00:00,54.13,54.23,54.06,54.08,80955.0,44.3157,44.3975,44.2584,44.2747,80955.0
2018-12-14 11:30:00,54.07,54.16,53.97,53.99,162500.0,44.2666,44.3402,44.1847,44.2011,162500.0
2018-12-14 12:00:00,54.02,54.09,53.98,54.07,94160.0,44.2256,44.2829,44.1929,44.2666,94160.0
2018-12-14 12:30:00,54.08,54.14,54.06,54.06,107659.0,44.2747,44.3239,44.2584,44.2584,107659.0
2018-12-14 13:00:00,54.06,54.12,54.01,54.03,94764.0,44.2584,44.3075,44.2174,44.2338,94764.0
2018-12-14 13:30:00,54.03,54.05,53.95,54.01,76059.0,44.2338,44.2502,44.1683,44.2174,76059.0
2018-12-14 14:00:00,54.01,54.07,53.97,54.02,65088.0,44.2174,44.2666,44.1847,44.2256,65088.0
2018-12-14 14:30:00,54.05,54.05,53.89,53.98,93091.0,44.2502,44.2502,44.1192,44.1929,93091.0
2018-12-14 15:00:00,53.97,54.05,53.95,53.98,249505.0,44.1847,44.2502,44.1683,44.1929,249505.0
2018-12-14 15:30:00,53.97,54.0,53.87,53.88,233916.0,44.1847,44.2092,44.1028,44.111,233916.0
2018-12-17 09:30:00,53.82,53.86,53.63,53.7,843696.0,44.0619,44.0946,43.9063,43.9636,843696.0
2018-12-17 10:00:00,53.71,53.78,53.63,53.73,161276.0,43.9718,44.0291,43.9063,43.9882,161276.0
2018-12-17 10:30:00,53.77,53.82,53.63,53.8,112829.0,44.0209,44.0619,43.9063,44.0455,112829.0
2018-12-17 11:00:00,53.81,53.95,53.79,53.86,46724.0,44.0537,44.1683,44.0373,44.0946,46724.0
2018-12-17 11:30:00,53.83,53.87,53.74,53.87,48129.0,44.0701,44.1028,43.9964,44.1028,48129.0
2018-12-17 12:00:00,53.86,53.9,53.8,53.82,49693.0,44.0946,44.1274,44.0455,44.0619,49693.0
2018-12-17 12:30:00,53.81,53.81,53.6,53.6,133050.0,44.0537,44.0537,43.8818,43.8818,133050.0
2018-12-17 13:00:00,53.6,53.65,53.56,53.6,76818.0,43.8818,43.9227,43.849,43.8818,76818.0
2018-12-17 13:30:00,53.6,53.62,53.46,53.48,57457.0,43.8818,43.8981,43.7672,43.7835,57457.0
2018-12-17 14:00:00,53.47,53.54,53.41,53.44,80737.0,43.7753,43.8326,43.7262,43.7508,80737.0
2018-12-17 14:30:00,53.44,53.53,53.39,53.43,192750.0,43.7508,43.8245,43.7098,43.7426,192750.0
2018-12-17 15:00:00,53.42,53.47,53.28,53.3,203820.0,43.7344,43.7753,43.6198,43.6362,203820.0
2018-12-17 15:30:00,53.3,53.39,53.17,53.37,260924.0,43.6362,43.7098,43.5297,43.6935,260924.0
2018-12-18 09:30:00,52.95,53.15,52.93,53.14,190443.0,43.912,44.0779,43.8954,44.0696,190443.0
2018-12-18 10:00:00,53.13,53.13,52.99,53.05,289120.0,44.0613,44.0613,43.9452,43.9949,289120.0
2018-12-18 10:30:00,53.05,53.11,52.92,52.92,91453.0,43.9949,44.0447,43.8871,43.8871,91453.0
2018-12-18 11:00:00,52.93,52.96,52.85,52.87,54290.0,43.8954,43.9203,43.8291,43.8457,54290.0
2018-12-18 11:30:00,52.88,52.95,52.84,52.86,64335.0,43.854,43.912,43.8208,43.8374,64335.0
2018-12-18 12:00:00,52.86,53.07,52.86,52.98,85274.0,43.8374,44.0115,43.8374,43.9369,85274.0
2018-12-18 12:30:00,53.0,53.08,52.99,53.04,26892.0,43.9535,44.0198,43.9452,43.9866,26892.0
2018-12-18 13:00:00,53.02,53.04,52.98,52.98,50651.0,43.9701,43.9866,43.9369,43.9369,50651.0
2018-12-18 13:30:00,52.99,53.01,52.91,52.93,200322.0,43.9452,43.9618,43.8788,43.8954,200322.0
2018-12-18 14:00:00,52.95,53.04,52.94,52.98,59810.0,43.912,43.9866,43.9037,43.9369,59810.0
2018-12-18 14:30:00,52.98,52.98,52.71,52.72,149280.0,43.9369,43.9369,43.713,43.7213,149280.0
2018-12-18 15:00:00,52.71,52.81,52.67,52.73,124213.0,43.713,43.7959,43.6798,43.7296,124213.0
2018-12-18 15:30:00,52.75,52.96,52.75,52.82,235165.0,43.7461,43.9203,43.7461,43.8042,235165.0
2018-12-19 09:30:00,53.08,53.31,53.03,53.27,112439.0,44.0198,44.2106,43.9784,44.1774,112439.0
2018-12-19 10:00:00,53.25,53.33,53.22,53.3,137199.0,44.1608,44.2271,44.1359,44.2023,137199.0
2018-12-19 10:30:00,53.31,53.34,53.2,53.23,57355.0,44.2106,44.2354,44.1193,44.1442,57355.0
2018-12-19 11:00:00,53.23,53.28,53.18,53.26,50996.0,44.1442,44.1857,44.1027,44.1691,50996.0
2018-12-19 11:30:00,53.26,53.35,53.17,53.34,98298.0,44.1691,44.2437,44.0945,44.2354,98298.0
2018-12-19 12:00:00,53.34,53.41,53.34,53.38,95830.0,44.2354,44.2935,44.2354,44.2686,95830.0
2018-12-19 12:30:00,53.39,53.42,53.31,53.31,44189.0,44.2769,44.3018,44.2106,44.2106,44189.0
2018-12-19 13:00:00,53.32,53.34,53.25,53.29,79241.0,44.2189,44.2354,44.1608,44.194,79241.0
2018-12-19 13:30:00,53.29,53.43,53.26,53.39,185033.0,44.194,44.3101,44.1691,44.2769,185033.0
2018-12-19 14:00:00,53.34,53.41,52.73,53.0,106730.0,44.2354,44.2935,43.7296,43.9535,106730.0
2018-12-19 14:30:00,53.04,53.12,52.35,52.43,80852.0,43.9866,44.053,43.4144,43.4808,80852.0
2018-12-19 15:00:00,52.34,52.42,52.02,52.16,241285.0,43.4061,43.4725,43.1407,43.2569,241285.0
2018-12-19 15:30:00,52.16,52.35,52.09,52.25,593273.0,43.2569,43.4144,43.1988,43.3315,593273.0
2018-12-20 09:30:00,52.44,52.54,52.37,52.54,220980.0,43.4891,43.572,43.431,43.572,220980.0
2018-12-20 10:00:00,52.52,52.6,52.47,52.49,206883.0,43.5554,43.6217,43.5139,43.5305,206883.0
2018-12-20 10:30:00,52.48,52.57,52.37,52.44,144921.0,43.5222,43.5969,43.431,43.4891,144921.0
2018-12-20 11:00:00,52.42,52.47,52.23,52.27,328548.0,43.4725,43.5139,43.3149,43.3481,328548.0
2018-12-20 11:30:00,52.25,52.29,52.0,52.12,156775.0,43.3315,43.3647,43.1242,43.2237,156775.0
2018-12-20 12:00:00,52.15,52.34,52.07,52.34,401463.0,43.2486,43.4061,43.1822,43.4061,401463.0
2018-12-20 12:30:00,52.33,52.35,52.19,52.27,346514.0,43.3978,43.4144,43.2817,43.3481,346514.0
2018-12-20 13:00:00,52.23,52.28,52.15,52.22,252355.0,43.3149,43.3564,43.2486,43.3066,252355.0
2018-12-20 13:30:00,52.21,52.25,52.11,52.11,106292.0,43.2983,43.3315,43.2154,43.2154,106292.0
2018-12-20 14:00:00,52.14,52.15,51.92,52.13,137698.0,43.2403,43.2486,43.0578,43.232,137698.0
2018-12-20 14:30:00,52.11,52.35,52.11,52.21,181016.0,43.2154,43.4144,43.2154,43.2983,181016.0
2018-12-20 15:00:00,52.18,52.36,52.06,52.25,388011.0,43.2734,43.4227,43.1739,43.3315,388011.0
2018-12-20 15:30:00,52.25,52.35,52.11,52.17,649392.0,43.3315,43.4144,43.2154,43.2651,649392.0
2018-12-21 09:30:00,51.94,51.99,51.84,51.91,544310.0,43.0744,43.1159,42.9915,43.0495,544310.0
2018-12-21 10:00:00,51.9,52.19,51.8,52.1,370248.0,43.0412,43.2817,42.9583,43.2071,370248.0
2018-12-21 10:30:00,52.11,52.12,51.91,51.93,264177.0,43.2154,43.2237,43.0495,43.0661,264177.0
2018-12-21 11:00:00,51.93,52.0,51.75,52.0,207634.0,43.0661,43.1242,42.9168,43.1242,207634.0
2018-12-21 11:30:00,51.99,52.06,51.81,51.82,527686.0,43.1159,43.1739,42.9666,42.9749,527686.0
2018-12-21 12:00:00,51.83,51.86,51.57,51.57,165080.0,42.9832,43.0081,42.7676,42.7676,165080.0
2018-12-21 12:30:00,51.56,51.73,51.47,51.58,219284.0,42.7593,42.9002,42.6846,42.7759,219284.0
2018-12-21 13:00:00,51.58,51.65,51.5,51.62,248507.0,42.7759,42.8339,42.7095,42.809,248507.0
2018-12-21 13:30:00,51.62,51.73,51.56,51.6,285021.0,42.809,42.9002,42.7593,42.7924,285021.0
2018-12-21 14:00:00,51.59,51.62,51.5,51.55,229234.0,42.7841,42.809,42.7095,42.751,229234.0
2018-12-21 14:30:00,51.55,51.6,51.46,51.51,425229.0,42.751,42.7924,42.6763,42.7178,425229.0
2018-12-21 15:00:00,51.52,51.56,51.33,51.33,977965.0,42.7261,42.7593,42.5685,42.5685,977965.0
2018-12-21 15:30:00,51.33,51.41,51.24,51.33,783727.0,42.5685,42.6349,42.4939,42.5685,783727.0
2018-12-24 09:30:00,51.27,51.45,51.06,51.19,209528.0,42.5188,42.668,42.3446,42.4524,209528.0
2018-12-24 10:00:00,51.18,51.33,51.05,51.31,121717.0,42.4441,42.5685,42.3363,42.5519,121717.0
2018-12-24 10:30:00,51.27,51.53,51.27,51.36,97610.0,42.5188,42.7344,42.5188,42.5934,97610.0
2018-12-24 11:00:00,51.37,51.43,51.15,51.16,220885.0,42.6017,42.6515,42.4192,42.4275,220885.0
2018-12-24 11:30:00,51.16,51.32,51.06,51.07,115229.0,42.4275,42.5602,42.3446,42.3529,115229.0
2018-12-24 12:00:00,51.11,51.19,50.96,51.02,185931.0,42.3861,42.4524,42.2617,42.3114,185931.0
2018-12-24 12:30:00,51.04,51.09,50.8,50.8,571020.0,42.328,42.3695,42.129,42.129,571020.0
2018-12-26 09:30:00,51.1,51.2,50.87,50.87,154696.0,42.3778,42.4607,42.187,42.187,154696.0
2018-12-26 10:00:00,50.87,50.97,50.77,50.93,209124.0,42.187,42.27,42.1041,42.2368,209124.0
2018-12-26 10:30:00,50.88,50.93,50.68,50.68,82424.0,42.1953,42.2368,42.0295,42.0295,82424.0
2018-12-26 11:00:00,50.73,51.02,50.73,51.01,422376.0,42.0709,42.3114,42.0709,42.3031,422376.0
2018-12-26 11:30:00,51.0,51.29,50.99,51.29,316575.0,42.2949,42.5354,42.2866,42.5354,316575.0
2018-12-26 12:00:00,51.29,51.45,51.25,51.25,259803.0,42.5354,42.668,42.5022,42.5022,259803.0
2018-12-26 12:30:00,51.26,51.43,51.24,51.4,262331.0,42.5105,42.6515,42.4939,42.6266,262331.0
2018-12-26 13:00:00,51.4,51.41,51.23,51.3,376519.0,42.6266,42.6349,42.4856,42.5436,376519.0
2018-12-26 13:30:00,51.31,51.54,51.29,51.53,202616.0,42.5519,42.7427,42.5354,42.7344,202616.0
2018-12-26 14:00:00,51.5,51.57,51.43,51.47,165312.0,42.7095,42.7676,42.6515,42.6846,165312.0
2018-12-26 14:30:00,51.46,51.56,51.44,51.55,303338.0,42.6763,42.7593,42.6597,42.751,303338.0
2018-12-26 15:00:00,51.55,51.77,51.53,51.76,262744.0,42.751,42.9334,42.7344,42.9251,262744.0
2018-12-26 15:30:00,51.78,52.02,51.76,52.02,1384134.0,42.9417,43.1407,42.9251,43.1407,1384134.0
2018-12-27 09:30:00,51.37,51.54,51.25,51.41,139846.0,42.6017,42.7427,42.5022,42.6349,139846.0
2018-12-27 10:00:00,51.4,51.45,51.19,51.19,205053.0,42.6266,42.668,42.4524,42.4524,205053.0
2018-12-27 10:30:00,51.18,51.36,51.15,51.17,333750.0,42.4441,42.5934,42.4192,42.4358,333750.0
2018-12-27 11:00:00,51.15,51.42,51.09,51.39,239324.0,42.4192,42.6432,42.3695,42.6183,239324.0
2018-12-27 11:30:00,51.4,51.53,51.27,51.37,137226.0,42.6266,42.7344,42.5188,42.6017,137226.0
2018-12-27 12:00:00,51.37,51.39,51.2,51.24,149089.0,42.6017,42.6183,42.4607,42.4939,149089.0
2018-12-27 12:30:00,51.23,51.34,51.21,51.34,429126.0,42.4856,42.5768,42.469,42.5768,429126.0
2018-12-27 13:00:00,51.33,51.38,51.28,51.3,121024.0,42.5685,42.61,42.5271,42.5436,121024.0
2018-12-27 13:30:00,51.29,51.34,51.18,51.21,877404.0,42.5354,42.5768,42.4441,42.469,877404.0
2018-12-27 14:00:00,51.21,51.24,51.11,51.21,518959.0,42.469,42.4939,42.3861,42.469,518959.0
2018-12-27 14:30:00,51.21,51.46,51.16,51.44,331391.0,42.469,42.6763,42.4275,42.6597,331391.0
2018-12-27 15:00:00,51.46,51.74,51.35,51.72,345858.0,42.6763,42.9085,42.5851,42.892,345858.0
2018-12-27 15:30:00,51.73,52.09,51.63,52.09,602710.0,42.9002,43.1988,42.8173,43.1988,602710.0
2018-12-28 09:30:00,52.52,52.59,52.4,52.55,189321.0,43.5554,43.6135,43.4559,43.5803,189321.0
2018-12-28 10:00:00,52.56,52.58,52.29,52.33,192952.0,43.5886,43.6052,43.3647,43.3978,192952.0
2018-12-28 10:30:00,52.31,52.38,52.24,52.28,318606.0,43.3812,43.4393,43.3232,43.3564,318606.0
2018-12-28 11:00:00,52.3,52.39,52.22,52.37,570149.0,43.373,43.4476,43.3066,43.431,570149.0
2018-12-28 11:30:00,52.39,52.49,52.32,52.45,323173.0,43.4476,43.5305,43.3895,43.4974,323173.0
2018-12-28 12:00:00,52.47,52.53,52.42,52.48,228466.0,43.5139,43.5637,43.4725,43.5222,228466.0
2018-12-28 12:30:00,52.49,52.51,52.4,52.4,279301.0,43.5305,43.5471,43.4559,43.4559,279301.0
2018-12-28 13:00:00,52.42,52.48,52.33,52.36,177452.0,43.4725,43.5222,43.3978,43.4227,177452.0
2018-12-28 13:30:00,52.36,52.44,52.3,52.42,301502.0,43.4227,43.4891,43.373,43.4725,301502.0
2018-12-28 14:00:00,52.42,52.57,52.41,52.48,241536.0,43.4725,43.5969,43.4642,43.5222,241536.0
2018-12-28 14:30:00,52.49,52.65,52.47,52.61,244339.0,43.5305,43.6632,43.5139,43.63,244339.0
2018-12-28 15:00:00,52.62,52.64,52.28,52.35,271382.0,43.6383,43.6549,43.3564,43.4144,271382.0
2018-12-28 15:30:00,52.34,52.45,52.25,52.43,392524.0,43.4061,43.4974,43.3315,43.4808,392524.0
2018-12-31 09:30:00,52.75,52.77,52.58,52.64,174373.0,43.7461,43.7627,43.6052,43.6549,174373.0
2018-12-31 10:00:00,52.64,52.72,52.55,52.59,273703.0,43.6549,43.7213,43.5803,43.6135,273703.0
2018-12-31 10:30:00,52.61,52.61,52.42,52.44,738766.0,43.63,43.63,43.4725,43.4891,738766.0
2018-12-31 11:00:00,52.44,52.48,52.34,52.44,113797.0,43.4891,43.5222,43.4061,43.4891,113797.0
2018-12-31 11:30:00,52.45,52.48,52.33,52.48,111240.0,43.4974,43.5222,43.3978,43.5222,111240.0
2018-12-31 12:00:00,52.48,52.51,52.42,52.47,262317.0,43.5222,43.5471,43.4725,43.5139,262317.0
2018-12-31 12:30:00,52.47,52.55,52.47,52.52,245393.0,43.5139,43.5803,43.5139,43.5554,245393.0
2018-12-31 13:00:00,52.52,52.59,52.5,52.57,153220.0,43.5554,43.6135,43.5388,43.5969,153220.0
2018-12-31 13:30:00,52.56,52.59,52.42,52.42,214889.0,43.5886,43.6135,43.4725,43.4725,214889.0
2018-12-31 14:00:00,52.41,52.48,52.32,52.32,153140.0,43.4642,43.5222,43.3895,43.3895,153140.0
2018-12-31 14:30:00,52.34,52.44,52.28,52.37,265924.0,43.4061,43.4891,43.3564,43.431,265924.0
2018-12-31 15:00:00,52.36,52.45,52.34,52.4,297724.0,43.4227,43.4974,43.4061,43.4559,297724.0
2018-12-31 15:30:00,52.39,52.49,52.31,52.45,326435.0,43.4476,43.5305,43.3812,43.4974,326435.0
2019-01-02 09:30:00,51.79,52.04,51.77,52.01,51625.0,42.95,43.1573,42.9334,43.1325,51625.0
2019-01-02 10:00:00,52.0,52.18,51.95,52.09,394198.0,43.1242,43.2734,43.0827,43.1988,394198.0
2019-01-02 10:30:00,52.09,52.31,52.04,52.26,52929.0,43.1988,43.3812,43.1573,43.3398,52929.0
2019-01-02 11:00:00,52.26,52.42,52.21,52.26,653893.0,43.3398,43.4725,43.2983,43.3398,653893.0
2019-01-02 11:30:00,52.25,52.36,52.23,52.28,58196.0,43.3315,43.4227,43.3149,43.3564,58196.0
2019-01-02 12:00:00,52.25,52.29,52.19,52.27,69427.0,43.3315,43.3647,43.2817,43.3481,69427.0
2019-01-02 12:30:00,52.27,52.39,52.27,52.37,13091.0,43.3481,43.4476,43.3481,43.431,13091.0
2019-01-02 13:00:00,52.38,52.43,52.35,52.4,37133.0,43.4393,43.4808,43.4144,43.4559,37133.0
2019-01-02 13:30:00,52.41,52.41,52.35,52.41,43506.0,43.4642,43.4642,43.4144,43.4642,43506.0
2019-01-02 14:00:00,52.41,52.41,52.28,52.38,181757.0,43.4642,43.4642,43.3564,43.4393,181757.0
2019-01-02 14:30:00,52.39,52.43,52.32,52.34,158213.0,43.4476,43.4808,43.3895,43.4061,158213.0
2019-01-02 15:00:00,52.33,52.35,52.22,52.29,207156.0,43.3978,43.4144,43.3066,43.3647,207156.0
2019-01-02 15:30:00,52.24,52.45,52.22,52.42,1519032.0,43.3232,43.4974,43.3066,43.4725,1519032.0
2019-01-03 09:30:00,52.19,52.19,52.01,52.04,34259.0,43.2817,43.2817,43.1325,43.1573,34259.0
2019-01-03 10:00:00,52.03,52.03,51.86,51.86,70548.0,43.149,43.149,43.0081,43.0081,70548.0
2019-01-03 10:30:00,51.84,51.88,51.72,51.88,44420.0,42.9915,43.0246,42.892,43.0246,44420.0
2019-01-03 11:00:00,51.88,52.03,51.86,51.99,868200.0,43.0246,43.149,43.0081,43.1159,868200.0
2019-01-03 11:30:00,51.98,52.2,51.95,52.13,36322.0,43.1076,43.29,43.0827,43.232,36322.0
2019-01-03 12:00:00,52.1,52.14,52.03,52.08,33948.0,43.2071,43.2403,43.149,43.1905,33948.0
2019-01-03 12:30:00,52.12,52.18,52.02,52.13,17055.0,43.2237,43.2734,43.1407,43.232,17055.0
2019-01-03 13:00:00,52.13,52.13,51.91,51.95,69935.0,43.232,43.232,43.0495,43.0827,69935.0
2019-01-03 13:30:00,51.98,52.04,51.91,51.93,12917.0,43.1076,43.1573,43.0495,43.0661,12917.0
2019-01-03 14:00:00,51.91,52.05,51.91,52.05,39010.0,43.0495,43.1656,43.0495,43.1656,39010.0
2019-01-03 14:30:00,52.07,52.08,51.86,51.9,29172.0,43.1822,43.1905,43.0081,43.0412,29172.0
2019-01-03 15:00:00,51.88,51.97,51.85,51.97,28461.0,43.0246,43.0993,42.9998,43.0993,28461.0
2019-01-03 15:30:00,51.91,52.0,51.88,51.89,99430.0,43.0495,43.1242,43.0246,43.0329,99430.0
2019-01-04 09:30:00,52.71,52.8,52.63,52.79,46038.0,43.713,43.7876,43.6466,43.7793,46038.0
2019-01-04 10:00:00,52.8,53.16,52.73,53.16,284166.0,43.7876,44.0862,43.7296,44.0862,284166.0
2019-01-04 10:30:00,53.19,53.4,53.15,53.4,31057.0,44.111,44.2852,44.0779,44.2852,31057.0
2019-01-04 11:00:00,53.39,53.48,53.28,53.32,26578.0,44.2769,44.3515,44.1857,44.2189,26578.0
2019-01-04 11:30:00,53.28,53.47,53.26,53.45,19091.0,44.1857,44.3432,44.1691,44.3267,19091.0
2019-01-04 12:00:00,53.44,53.5,53.39,53.46,74029.0,44.3184,44.3681,44.2769,44.335,74029.0
2019-01-04 12:30:00,53.48,53.58,53.46,53.55,38074.0,44.3515,44.4345,44.335,44.4096,38074.0
2019-01-04 13:00:00,53.55,53.63,53.54,53.57,35419.0,44.4096,44.4759,44.4013,44.4262,35419.0
2019-01-04 13:30:00,53.58,53.61,53.5,53.52,61904.0,44.4345,44.4594,44.3681,44.3847,61904.0
2019-01-04 14:00:00,53.55,53.57,53.43,53.55,226361.0,44.4096,44.4262,44.3101,44.4096,226361.0
2019-01-04 14:30:00,53.55,53.59,53.44,53.46,79913.0,44.4096,44.4428,44.3184,44.335,79913.0
2019-01-04 15:00:00,53.44,53.54,53.44,53.46,68150.0,44.3184,44.4013,44.3184,44.335,68150.0
2019-01-04 15:30:00,53.47,53.55,53.47,53.49,49251.0,44.3432,44.4096,44.3432,44.3598,49251.0
2019-01-07 09:30:00,53.56,53.56,53.43,53.54,313492.0,44.4179,44.4179,44.3101,44.4013,313492.0
2019-01-07 10:00:00,53.55,53.62,53.4,53.46,53136.0,44.4096,44.4676,44.2852,44.335,53136.0
2019-01-07 10:30:00,53.46,53.64,53.46,53.58,45881.0,44.335,44.4842,44.335,44.4345,45881.0
2019-01-07 11:00:00,53.6,53.65,53.57,53.6,22378.0,44.4511,44.4925,44.4262,44.4511,22378.0
2019-01-07 11:30:00,53.63,53.81,53.58,53.81,36192.0,44.4759,44.6252,44.4345,44.6252,36192.0
2019-01-07 12:00:00,53.81,53.83,53.74,53.81,24672.0,44.6252,44.6418,44.5672,44.6252,24672.0
2019-01-07 12:30:00,53.81,53.88,53.79,53.87,70729.0,44.6252,44.6833,44.6086,44.675,70729.0
2019-01-07 13:00:00,53.88,53.95,53.88,53.89,99775.0,44.6833,44.7413,44.6833,44.6916,99775.0
2019-01-07 13:30:00,53.89,53.91,53.77,53.78,102188.0,44.6916,44.7081,44.592,44.6003,102188.0
2019-01-07 14:00:00,53.78,53.84,53.73,53.82,19933.0,44.6003,44.6501,44.5589,44.6335,19933.0
2019-01-07 14:30:00,53.79,53.79,53.69,53.72,22436.0,44.6086,44.6086,44.5257,44.5506,22436.0
2019-01-07 15:00:00,53.74,53.85,53.72,53.83,60688.0,44.5672,44.6584,44.5506,44.6418,60688.0
2019-01-07 15:30:00,53.8,53.84,53.71,53.72,76615.0,44.6169,44.6501,44.5423,44.5506,76615.0
2019-01-08 09:30:00,54.09,54.17,54.03,54.06,224260.0,44.8574,44.9238,44.8077,44.8325,224260.0
2019-01-08 10:00:00,54.09,54.12,53.92,54.0,42864.0,44.8574,44.8823,44.7164,44.7828,42864.0
2019-01-08 10:30:00,54.01,54.01,53.83,53.89,47187.0,44.7911,44.7911,44.6418,44.6916,47187.0
2019-01-08 11:00:00,53.9,54.0,53.9,53.96,19574.0,44.6999,44.7828,44.6999,44.7496,19574.0
2019-01-08 11:30:00,53.88,53.93,53.83,53.93,69316.0,44.6833,44.7247,44.6418,44.7247,69316.0
2019-01-08 12:00:00,53.94,54.03,53.91,54.01,50152.0,44.733,44.8077,44.7081,44.7911,50152.0
2019-01-08 12:30:00,53.99,54.02,53.86,53.92,25630.0,44.7745,44.7994,44.6667,44.7164,25630.0
2019-01-08 13:00:00,53.92,54.0,53.89,53.99,107702.0,44.7164,44.7828,44.6916,44.7745,107702.0
2019-01-08 13:30:00,54.0,54.08,53.95,54.05,18188.0,44.7828,44.8491,44.7413,44.8242,18188.0
2019-01-08 14:00:00,54.03,54.09,54.01,54.03,28064.0,44.8077,44.8574,44.7911,44.8077,28064.0
2019-01-08 14:30:00,54.03,54.13,54.02,54.11,200997.0,44.8077,44.8906,44.7994,44.874,200997.0
2019-01-08 15:00:00,54.1,54.11,54.05,54.11,51657.0,44.8657,44.874,44.8242,44.874,51657.0
2019-01-08 15:30:00,54.11,54.15,54.06,54.07,84511.0,44.874,44.9072,44.8325,44.8408,84511.0
2019-01-09 09:30:00,54.58,54.79,54.56,54.76,329063.0,45.2638,45.4379,45.2472,45.4131,329063.0
2019-01-09 10:00:00,54.76,54.81,54.71,54.73,124597.0,45.4131,45.4545,45.3716,45.3882,124597.0
2019-01-09 10:30:00,54.73,54.73,54.48,54.56,85008.0,45.3882,45.3882,45.1809,45.2472,85008.0
2019-01-09 11:00:00,54.53,54.69,54.53,54.69,269083.0,45.2223,45.355,45.2223,45.355,269083.0
2019-01-09 11:30:00,54.66,54.74,54.61,54.72,114364.0,45.3301,45.3965,45.2887,45.3799,114364.0
2019-01-09 12:00:00,54.7,54.74,54.68,54.72,21667.0,45.3633,45.3965,45.3467,45.3799,21667.0
2019-01-09 12:30:00,54.73,54.8,54.72,54.79,16123.0,45.3882,45.4462,45.3799,45.4379,16123.0
2019-01-09 13:00:00,54.82,54.83,54.76,54.81,33969.0,45.4628,45.4711,45.4131,45.4545,33969.0
2019-01-09 13:30:00,54.83,54.83,54.78,54.8,23859.0,45.4711,45.4711,45.4296,45.4462,23859.0
2019-01-09 14:00:00,54.81,54.93,54.73,54.75,41323.0,45.4545,45.554,45.3882,45.4048,41323.0
2019-01-09 14:30:00,54.76,54.87,54.73,54.83,27692.0,45.4131,45.5043,45.3882,45.4711,27692.0
2019-01-09 15:00:00,54.83,54.86,54.79,54.8,71488.0,45.4711,45.496,45.4379,45.4462,71488.0
2019-01-09 15:30:00,54.78,54.82,54.71,54.79,64634.0,45.4296,45.4628,45.3716,45.4379,64634.0
2019-01-10 09:30:00,54.58,54.62,54.53,54.59,90966.0,45.2638,45.297,45.2223,45.2721,90966.0
2019-01-10 10:00:00,54.6,54.7,54.58,54.7,99295.0,45.2804,45.3633,45.2638,45.3633,99295.0
2019-01-10 10:30:00,54.72,54.81,54.69,54.8,14042.0,45.3799,45.4545,45.355,45.4462,14042.0
2019-01-10 11:00:00,54.8,54.86,54.77,54.78,15252.0,45.4462,45.496,45.4214,45.4296,15252.0
2019-01-10 11:30:00,54.78,54.91,54.78,54.89,304303.0,45.4296,45.5375,45.4296,45.5209,304303.0
2019-01-10 12:00:00,54.88,54.92,54.79,54.89,87088.0,45.5126,45.5457,45.4379,45.5209,87088.0
2019-01-10 12:30:00,54.89,54.99,54.83,54.91,114542.0,45.5209,45.6038,45.4711,45.5375,114542.0
2019-01-10 13:00:00,54.9,54.9,54.67,54.71,52086.0,45.5292,45.5292,45.3384,45.3716,52086.0
2019-01-10 13:30:00,54.74,54.82,54.68,54.8,66855.0,45.3965,45.4628,45.3467,45.4462,66855.0
2019-01-10 14:00:00,54.81,54.98,54.81,54.94,36708.0,45.4545,45.5955,45.4545,45.5623,36708.0
2019-01-10 14:30:00,54.94,54.96,54.89,54.92,60842.0,45.5623,45.5789,45.5209,45.5457,60842.0
2019-01-10 15:00:00,54.93,54.98,54.91,54.97,68164.0,45.554,45.5955,45.5375,45.5872,68164.0
2019-01-10 15:30:00,54.98,55.04,54.97,55.02,67917.0,45.5955,45.6453,45.5872,45.6287,67917.0
2019-01-11 09:30:00,54.61,54.68,54.5,54.59,61845.0,45.2887,45.3467,45.1974,45.2721,61845.0
2019-01-11 10:00:00,54.58,54.69,54.57,54.59,74736.0,45.2638,45.355,45.2555,45.2721,74736.0
2019-01-11 10:30:00,54.59,54.75,54.58,54.74,41619.0,45.2721,45.4048,45.2638,45.3965,41619.0
2019-01-11 11:00:00,54.74,54.74,54.65,54.67,87219.0,45.3965,45.3965,45.3218,45.3384,87219.0
2019-01-11 11:30:00,54.69,54.76,54.68,54.72,25839.0,45.355,45.4131,45.3467,45.3799,25839.0
2019-01-11 12:00:00,54.74,54.77,54.72,54.75,15379.0,45.3965,45.4214,45.3799,45.4048,15379.0
2019-01-11 12:30:00,54.76,54.82,54.76,54.79,46063.0,45.4131,45.4628,45.4131,45.4379,46063.0
2019-01-11 13:00:00,54.77,54.78,54.66,54.68,38800.0,45.4214,45.4296,45.3301,45.3467,38800.0
2019-01-11 13:30:00,54.69,54.71,54.66,54.7,44740.0,45.355,45.3716,45.3301,45.3633,44740.0
2019-01-11 14:00:00,54.7,54.74,54.67,54.7,30200.0,45.3633,45.3965,45.3384,45.3633,30200.0
2019-01-11 14:30:00,54.69,54.7,54.63,54.64,84378.0,45.355,45.3633,45.3052,45.3135,84378.0
2019-01-11 15:00:00,54.64,54.69,54.61,54.61,45642.0,45.3135,45.355,45.2887,45.2887,45642.0
2019-01-11 15:30:00,54.62,54.73,54.61,54.7,56649.0,45.297,45.3882,45.2887,45.3633,56649.0
2019-01-14 09:30:00,54.29,54.41,54.23,54.38,132147.0,45.0233,45.1228,44.9735,45.0979,132147.0
2019-01-14 10:00:00,54.36,54.47,54.35,54.43,11712.0,45.0813,45.1726,45.073,45.1394,11712.0
2019-01-14 10:30:00,54.47,54.56,54.41,54.54,117815.0,45.1726,45.2472,45.1228,45.2306,117815.0
2019-01-14 11:00:00,54.48,54.52,54.38,54.43,39415.0,45.1809,45.214,45.0979,45.1394,39415.0
2019-01-14 11:30:00,54.43,54.52,54.41,54.47,39662.0,45.1394,45.214,45.1228,45.1726,39662.0
2019-01-14 12:00:00,54.48,54.59,54.46,54.57,114498.0,45.1809,45.2721,45.1643,45.2555,114498.0
2019-01-14 12:30:00,54.56,54.57,54.53,54.53,10160.0,45.2472,45.2555,45.2223,45.2223,10160.0
2019-01-14 13:00:00,54.51,54.58,54.5,54.55,14507.0,45.2057,45.2638,45.1974,45.2389,14507.0
2019-01-14 13:30:00,54.57,54.59,54.54,54.54,34663.0,45.2555,45.2721,45.2306,45.2306,34663.0
2019-01-14 14:00:00,54.54,54.55,54.46,54.46,26330.0,45.2306,45.2389,45.1643,45.1643,26330.0
2019-01-14 14:30:00,54.47,54.53,54.46,54.52,26769.0,45.1726,45.2223,45.1643,45.214,26769.0
2019-01-14 15:00:00,54.52,54.53,54.47,54.47,48824.0,45.214,45.2223,45.1726,45.1726,48824.0
2019-01-14 15:30:00,54.48,54.49,54.37,54.43,55790.0,45.1809,45.1891,45.0896,45.1394,55790.0
2019-01-15 09:30:00,54.6,54.75,54.6,54.75,48178.0,45.2804,45.4048,45.2804,45.4048,48178.0
2019-01-15 10:00:00,54.77,54.86,54.6,54.67,78905.0,45.4214,45.496,45.2804,45.3384,78905.0
2019-01-15 10:30:00,54.71,54.81,54.65,54.79,36256.0,45.3716,45.4545,45.3218,45.4379,36256.0
2019-01-15 11:00:00,54.81,54.83,54.62,54.64,48918.0,45.4545,45.4711,45.297,45.3135,48918.0
2019-01-15 11:30:00,54.63,54.73,54.6,54.73,26625.0,45.3052,45.3882,45.2804,45.3882,26625.0
2019-01-15 12:00:00,54.72,54.78,54.71,54.72,34571.0,45.3799,45.4296,45.3716,45.3799,34571.0
2019-01-15 12:30:00,54.72,54.72,54.6,54.62,38161.0,45.3799,45.3799,45.2804,45.297,38161.0
2019-01-15 13:00:00,54.61,54.63,54.58,54.63,44888.0,45.2887,45.3052,45.2638,45.3052,44888.0
2019-01-15 13:30:00,54.63,54.66,54.61,54.65,38921.0,45.3052,45.3301,45.2887,45.3218,38921.0
2019-01-15 14:00:00,54.66,54.68,54.57,54.58,26610.0,45.3301,45.3467,45.2555,45.2638,26610.0
2019-01-15 14:30:00,54.56,54.64,54.53,54.63,73469.0,45.2472,45.3135,45.2223,45.3052,73469.0
2019-01-15 15:00:00,54.66,54.76,54.65,54.7,75547.0,45.3301,45.4131,45.3218,45.3633,75547.0
2019-01-15 15:30:00,54.69,54.76,54.66,54.76,131124.0,45.355,45.4131,45.3301,45.4131,131124.0
2019-01-16 09:30:00,54.84,55.03,54.84,54.99,81070.0,45.4794,45.637,45.4794,45.6038,81070.0
2019-01-16 10:00:00,54.98,55.05,54.98,55.01,285885.0,45.5955,45.6536,45.5955,45.6204,285885.0
2019-01-16 10:30:00,55.0,55.01,54.92,55.0,58021.0,45.6121,45.6204,45.5457,45.6121,58021.0
2019-01-16 11:00:00,55.01,55.05,54.93,55.03,55470.0,45.6204,45.6536,45.554,45.637,55470.0
2019-01-16 11:30:00,55.02,55.09,54.98,55.0,177378.0,45.6287,45.6867,45.5955,45.6121,177378.0
2019-01-16 12:00:00,55.01,55.06,54.98,55.0,232802.0,45.6204,45.6619,45.5955,45.6121,232802.0
2019-01-16 12:30:00,55.0,55.0,54.94,54.98,122397.0,45.6121,45.6121,45.5623,45.5955,122397.0
2019-01-16 13:00:00,54.97,55.01,54.94,54.99,54358.0,45.5872,45.6204,45.5623,45.6038,54358.0
2019-01-16 13:30:00,55.0,55.04,54.99,55.01,66431.0,45.6121,45.6453,45.6038,45.6204,66431.0
2019-01-16 14:00:00,55.02,55.07,55.01,55.06,94089.0,45.6287,45.6701,45.6204,45.6619,94089.0
2019-01-16 14:30:00,55.07,55.1,55.02,55.03,321705.0,45.6701,45.695,45.6287,45.637,321705.0
2019-01-16 15:00:00,55.03,55.08,55.02,55.05,66988.0,45.637,45.6784,45.6287,45.6536,66988.0
2019-01-16 15:30:00,55.06,55.06,54.98,55.01,86821.0,45.6619,45.6619,45.5955,45.6204,86821.0
2019-01-17 09:30:00,54.69,54.86,54.66,54.86,24358.0,45.355,45.496,45.3301,45.496,24358.0
2019-01-17 10:00:00,54.82,54.9,54.79,54.89,49075.0,45.4628,45.5292,45.4379,45.5209,49075.0
2019-01-17 10:30:00,54.88,54.9,54.8,54.88,34499.0,45.5126,45.5292,45.4462,45.5126,34499.0
2019-01-17 11:00:00,54.9,54.96,54.89,54.91,64366.0,45.5292,45.5789,45.5209,45.5375,64366.0
2019-01-17 11:30:00,54.91,54.95,54.91,54.92,22040.0,45.5375,45.5706,45.5375,45.5457,22040.0
2019-01-17 12:00:00,54.92,54.97,54.91,54.93,29338.0,45.5457,45.5872,45.5375,45.554,29338.0
2019-01-17 12:30:00,54.93,54.95,54.88,54.89,24608.0,45.554,45.5706,45.5126,45.5209,24608.0
2019-01-17 13:00:00,54.89,55.0,54.89,54.98,39671.0,45.5209,45.6121,45.5209,45.5955,39671.0
2019-01-17 13:30:00,54.98,54.99,54.94,54.96,27322.0,45.5955,45.6038,45.5623,45.5789,27322.0
2019-01-17 14:00:00,54.97,54.99,54.95,54.96,162524.0,45.5872,45.6038,45.5706,45.5789,162524.0
2019-01-17 14:30:00,54.96,55.36,54.94,55.16,242860.0,45.5789,45.9106,45.5623,45.7448,242860.0
2019-01-17 15:00:00,55.16,55.16,55.08,55.15,29756.0,45.7448,45.7448,45.6784,45.7365,29756.0
2019-01-17 15:30:00,55.18,55.22,55.09,55.2,47014.0,45.7614,45.7945,45.6867,45.778,47014.0
2019-01-18 09:30:00,55.67,55.69,55.54,55.58,61273.0,46.1677,46.1843,46.0599,46.0931,61273.0
2019-01-18 10:00:00,55.57,55.69,55.52,55.59,28460.0,46.0848,46.1843,46.0433,46.1014,28460.0
2019-01-18 10:30:00,55.61,55.74,55.57,55.73,20005.0,46.118,46.2258,46.0848,46.2175,20005.0
2019-01-18 11:00:00,55.74,55.77,55.62,55.72,139803.0,46.2258,46.2507,46.1263,46.2092,139803.0
2019-01-18 11:30:00,55.72,55.74,55.66,55.73,30915.0,46.2092,46.2258,46.1594,46.2175,30915.0
2019-01-18 12:00:00,55.76,55.8,55.7,55.77,18117.0,46.2424,46.2755,46.1926,46.2507,18117.0
2019-01-18 12:30:00,55.77,55.79,55.73,55.74,15276.0,46.2507,46.2673,46.2175,46.2258,15276.0
2019-01-18 13:00:00,55.76,55.79,55.71,55.73,17198.0,46.2424,46.2673,46.2009,46.2175,17198.0
2019-01-18 13:30:00,55.73,55.79,55.72,55.78,30131.0,46.2175,46.2673,46.2092,46.259,30131.0
2019-01-18 14:00:00,55.79,55.79,55.73,55.74,53360.0,46.2673,46.2673,46.2175,46.2258,53360.0
2019-01-18 14:30:00,55.74,55.75,55.71,55.73,40633.0,46.2258,46.2341,46.2009,46.2175,40633.0
2019-01-18 15:00:00,55.73,55.74,55.7,55.73,74190.0,46.2175,46.2258,46.1926,46.2175,74190.0
2019-01-18 15:30:00,55.73,55.77,55.69,55.75,87298.0,46.2175,46.2507,46.1843,46.2341,87298.0
2019-01-22 09:30:00,55.18,55.2,55.05,55.15,71784.0,45.7614,45.778,45.6536,45.7365,71784.0
2019-01-22 10:00:00,55.15,55.15,55.01,55.08,44321.0,45.7365,45.7365,45.6204,45.6784,44321.0
2019-01-22 10:30:00,55.07,55.14,55.07,55.08,323884.0,45.6701,45.7282,45.6701,45.6784,323884.0
2019-01-22 11:00:00,55.08,55.16,55.06,55.15,26668.0,45.6784,45.7448,45.6619,45.7365,26668.0
2019-01-22 11:30:00,55.15,55.19,55.03,55.03,34787.0,45.7365,45.7697,45.637,45.637,34787.0
2019-01-22 12:00:00,55.02,55.1,55.02,55.06,14572.0,45.6287,45.695,45.6287,45.6619,14572.0
2019-01-22 12:30:00,55.05,55.07,55.03,55.05,16439.0,45.6536,45.6701,45.637,45.6536,16439.0
2019-01-22 13:00:00,55.04,55.04,54.84,54.91,76374.0,45.6453,45.6453,45.4794,45.5375,76374.0
2019-01-22 13:30:00,54.91,54.95,54.88,54.93,57444.0,45.5375,45.5706,45.5126,45.554,57444.0
2019-01-22 14:00:00,54.91,54.94,54.82,54.82,49756.0,45.5375,45.5623,45.4628,45.4628,49756.0
2019-01-22 14:30:00,54.83,54.85,54.73,54.78,60108.0,45.4711,45.4877,45.3882,45.4296,60108.0
2019-01-22 15:00:00,54.79,54.84,54.72,54.83,202167.0,45.4379,45.4794,45.3799,45.4711,202167.0
2019-01-22 15:30:00,54.83,54.94,54.76,54.88,130873.0,45.4711,45.5623,45.4131,45.5126,130873.0
2019-01-23 09:30:00,55.27,55.33,55.25,55.28,120177.0,45.836,45.8858,45.8194,45.8443,120177.0
2019-01-23 10:00:00,55.27,55.35,55.2,55.2,33324.0,45.836,45.9024,45.778,45.778,33324.0
2019-01-23 10:30:00,55.19,55.23,55.11,55.13,56021.0,45.7697,45.8028,45.7033,45.7199,56021.0
2019-01-23 11:00:00,55.14,55.2,55.07,55.09,103740.0,45.7282,45.778,45.6701,45.6867,103740.0
2019-01-23 11:30:00,55.08,55.13,54.93,54.93,64846.0,45.6784,45.7199,45.554,45.554,64846.0
2019-01-23 12:00:00,54.97,55.0,54.88,54.99,58209.0,45.5872,45.6121,45.5126,45.6038,58209.0
2019-01-23 12:30:00,54.99,55.08,54.98,55.07,18840.0,45.6038,45.6784,45.5955,45.6701,18840.0
2019-01-23 13:00:00,55.07,55.1,55.0,55.07,32492.0,45.6701,45.695,45.6121,45.6701,32492.0
2019-01-23 13:30:00,55.06,55.11,55.06,55.06,87927.0,45.6619,45.7033,45.6619,45.6619,87927.0
2019-01-23 14:00:00,55.07,55.13,55.05,55.1,626113.0,45.6701,45.7199,45.6536,45.695,626113.0
2019-01-23 14:30:00,55.09,55.1,55.0,55.06,285093.0,45.6867,45.695,45.6121,45.6619,285093.0
2019-01-23 15:00:00,55.05,55.14,55.04,55.13,132465.0,45.6536,45.7282,45.6453,45.7199,132465.0
2019-01-23 15:30:00,55.13,55.14,55.08,55.14,139138.0,45.7199,45.7282,45.6784,45.7282,139138.0
2019-01-24 09:30:00,55.23,55.28,55.18,55.2,52986.0,45.8028,45.8443,45.7614,45.778,52986.0
2019-01-24 10:00:00,55.19,55.39,55.19,55.37,113574.0,45.7697,45.9355,45.7697,45.9189,113574.0
2019-01-24 10:30:00,55.37,55.37,55.26,55.32,110473.0,45.9189,45.9189,45.8277,45.8775,110473.0
2019-01-24 11:00:00,55.31,55.37,55.26,55.33,20186.0,45.8692,45.9189,45.8277,45.8858,20186.0
2019-01-24 11:30:00,55.32,55.44,55.31,55.39,13280.0,45.8775,45.977,45.8692,45.9355,13280.0
2019-01-24 12:00:00,55.37,55.38,55.27,55.28,23040.0,45.9189,45.9272,45.836,45.8443,23040.0
2019-01-24 12:30:00,55.26,55.3,55.2,55.21,15717.0,45.8277,45.8609,45.778,45.7862,15717.0
2019-01-24 13:00:00,55.23,55.24,55.14,55.19,69923.0,45.8028,45.8111,45.7282,45.7697,69923.0
2019-01-24 13:30:00,55.19,55.28,55.18,55.27,23486.0,45.7697,45.8443,45.7614,45.836,23486.0
2019-01-24 14:00:00,55.26,55.28,55.23,55.27,23563.0,45.8277,45.8443,45.8028,45.836,23563.0
2019-01-24 14:30:00,55.27,55.32,55.25,55.31,34753.0,45.836,45.8775,45.8194,45.8692,34753.0
2019-01-24 15:00:00,55.3,55.37,55.29,55.35,62691.0,45.8609,45.9189,45.8526,45.9024,62691.0
2019-01-24 15:30:00,55.35,55.37,55.33,55.37,108076.0,45.9024,45.9189,45.8858,45.9189,108076.0
2019-01-25 09:30:00,55.89,55.96,55.85,55.95,27748.0,46.3502,46.4082,46.317,46.3999,27748.0
2019-01-25 10:00:00,55.94,56.06,55.94,56.04,113745.0,46.3916,46.4912,46.3916,46.4746,113745.0
2019-01-25 10:30:00,56.04,56.1,56.0,56.05,38895.0,46.4746,46.5243,46.4414,46.4829,38895.0
2019-01-25 11:00:00,56.06,56.08,55.99,56.05,37237.0,46.4912,46.5078,46.4331,46.4829,37237.0
2019-01-25 11:30:00,56.06,56.07,56.0,56.05,13828.0,46.4912,46.4995,46.4414,46.4829,13828.0
2019-01-25 12:00:00,56.06,56.06,56.0,56.04,11570.0,46.4912,46.4912,46.4414,46.4746,11570.0
2019-01-25 12:30:00,56.06,56.07,55.95,55.99,66831.0,46.4912,46.4995,46.3999,46.4331,66831.0
2019-01-25 13:00:00,56.02,56.04,55.98,56.02,12894.0,46.458,46.4746,46.4248,46.458,12894.0
2019-01-25 13:30:00,56.02,56.05,56.0,56.02,16080.0,46.458,46.4829,46.4414,46.458,16080.0
2019-01-25 14:00:00,56.03,56.05,55.97,55.97,59240.0,46.4663,46.4829,46.4165,46.4165,59240.0
2019-01-25 14:30:00,55.99,56.03,55.97,56.01,31327.0,46.4331,46.4663,46.4165,46.4497,31327.0
2019-01-25 15:00:00,56.03,56.04,55.97,55.98,31993.0,46.4663,46.4746,46.4165,46.4248,31993.0
2019-01-25 15:30:00,55.97,56.02,55.94,56.02,85167.0,46.4165,46.458,46.3916,46.458,85167.0
2019-01-28 09:30:00,55.52,55.54,55.45,55.48,43344.0,46.0433,46.0599,45.9853,46.0102,43344.0
2019-01-28 10:00:00,55.47,55.57,55.44,55.57,372082.0,46.0019,46.0848,45.977,46.0848,372082.0
2019-01-28 10:30:00,55.56,55.62,55.55,55.55,36948.0,46.0765,46.1263,46.0682,46.0682,36948.0
2019-01-28 11:00:00,55.55,55.64,55.51,55.59,24992.0,46.0682,46.1429,46.035,46.1014,24992.0
2019-01-28 11:30:00,55.6,55.63,55.45,55.48,64308.0,46.1097,46.1346,45.9853,46.0102,64308.0
2019-01-28 12:00:00,55.44,55.55,55.42,55.55,43917.0,45.977,46.0682,45.9604,46.0682,43917.0
2019-01-28 12:30:00,55.56,55.57,55.51,55.53,146788.0,46.0765,46.0848,46.035,46.0516,146788.0
2019-01-28 13:00:00,55.52,55.62,55.51,55.58,42189.0,46.0433,46.1263,46.035,46.0931,42189.0
2019-01-28 13:30:00,55.6,55.65,55.59,55.64,41104.0,46.1097,46.1511,46.1014,46.1429,41104.0
2019-01-28 14:00:00,55.65,55.65,55.56,55.59,147658.0,46.1511,46.1511,46.0765,46.1014,147658.0
2019-01-28 14:30:00,55.59,55.7,55.59,55.66,42916.0,46.1014,46.1926,46.1014,46.1594,42916.0
2019-01-28 15:00:00,55.67,55.7,55.62,55.67,173371.0,46.1677,46.1926,46.1263,46.1677,173371.0
2019-01-28 15:30:00,55.66,55.71,55.64,55.69,109795.0,46.1594,46.2009,46.1429,46.1843,109795.0
2019-01-29 09:30:00,55.99,55.99,55.89,55.98,33411.0,46.4331,46.4331,46.3502,46.4248,33411.0
2019-01-29 10:00:00,56.01,56.04,55.91,56.04,71356.0,46.4497,46.4746,46.3668,46.4746,71356.0
2019-01-29 10:30:00,56.06,56.06,55.82,55.84,42624.0,46.4912,46.4912,46.2921,46.3087,42624.0
2019-01-29 11:00:00,55.83,55.89,55.82,55.85,46226.0,46.3004,46.3502,46.2921,46.317,46226.0
2019-01-29 11:30:00,55.88,55.95,55.86,55.92,26302.0,46.3419,46.3999,46.3253,46.3751,26302.0
2019-01-29 12:00:00,55.9,55.94,55.86,55.91,15395.0,46.3585,46.3916,46.3253,46.3668,15395.0
2019-01-29 12:30:00,55.9,55.92,55.86,55.9,29555.0,46.3585,46.3751,46.3253,46.3585,29555.0
2019-01-29 13:00:00,55.9,55.93,55.87,55.93,23603.0,46.3585,46.3834,46.3336,46.3834,23603.0
2019-01-29 13:30:00,55.93,55.94,55.89,55.94,22052.0,46.3834,46.3916,46.3502,46.3916,22052.0
2019-01-29 14:00:00,55.94,55.96,55.91,55.92,27841.0,46.3916,46.4082,46.3668,46.3751,27841.0
2019-01-29 14:30:00,55.92,55.94,55.84,55.84,43618.0,46.3751,46.3916,46.3087,46.3087,43618.0
2019-01-29 15:00:00,55.84,55.92,55.82,55.9,160195.0,46.3087,46.3751,46.2921,46.3585,160195.0
2019-01-29 15:30:00,55.91,55.92,55.81,55.82,74463.0,46.3668,46.3751,46.2838,46.2921,74463.0
2019-01-30 09:30:00,56.09,56.1,55.95,55.95,48436.0,46.516,46.5243,46.3999,46.3999,48436.0
2019-01-30 10:00:00,55.95,55.96,55.89,55.95,64688.0,46.3999,46.4082,46.3502,46.3999,64688.0
2019-01-30 10:30:00,55.95,56.03,55.94,56.01,95018.0,46.3999,46.4663,46.3916,46.4497,95018.0
2019-01-30 11:00:00,56.01,56.06,55.99,56.03,30241.0,46.4497,46.4912,46.4331,46.4663,30241.0
2019-01-30 11:30:00,56.03,56.1,56.03,56.1,41325.0,46.4663,46.5243,46.4663,46.5243,41325.0
2019-01-30 12:00:00,56.1,56.11,56.08,56.08,26190.0,46.5243,46.5326,46.5078,46.5078,26190.0
2019-01-30 12:30:00,56.08,56.1,56.05,56.08,42203.0,46.5078,46.5243,46.4829,46.5078,42203.0
2019-01-30 13:00:00,56.07,56.08,56.02,56.05,105586.0,46.4995,46.5078,46.458,46.4829,105586.0
2019-01-30 13:30:00,56.05,56.06,55.99,56.0,29212.0,46.4829,46.4912,46.4331,46.4414,29212.0
2019-01-30 14:00:00,56.0,56.59,56.0,56.48,45999.0,46.4414,46.9307,46.4414,46.8395,45999.0
2019-01-30 14:30:00,56.48,56.7,56.46,56.69,27564.0,46.8395,47.0219,46.8229,47.0136,27564.0
2019-01-30 15:00:00,56.68,56.69,56.54,56.55,115015.0,47.0053,47.0136,46.8892,46.8975,115015.0
2019-01-30 15:30:00,56.54,56.57,56.47,56.5,109847.0,46.8892,46.9141,46.8312,46.8561,109847.0
2019-01-31 09:30:00,56.51,56.51,56.41,56.48,100007.0,46.8644,46.8644,46.7814,46.8395,100007.0
2019-01-31 10:00:00,56.48,56.61,56.48,56.59,87441.0,46.8395,46.9473,46.8395,46.9307,87441.0
2019-01-31 10:30:00,56.6,56.68,56.55,56.56,56872.0,46.939,47.0053,46.8975,46.9058,56872.0
2019-01-31 11:00:00,56.58,56.62,56.53,56.6,47360.0,46.9224,46.9556,46.8809,46.939,47360.0
2019-01-31 11:30:00,56.6,56.76,56.58,56.75,178406.0,46.939,47.0717,46.9224,47.0634,178406.0
2019-01-31 12:00:00,56.75,56.76,56.67,56.69,63672.0,47.0634,47.0717,46.997,47.0136,63672.0
2019-01-31 12:30:00,56.68,56.7,56.62,56.66,19784.0,47.0053,47.0219,46.9556,46.9888,19784.0
2019-01-31 13:00:00,56.65,56.71,56.64,56.64,36582.0,46.9805,47.0302,46.9722,46.9722,36582.0
2019-01-31 13:30:00,56.64,56.65,56.58,56.64,16734.0,46.9722,46.9805,46.9224,46.9722,16734.0
2019-01-31 14:00:00,56.64,56.66,56.57,56.62,23591.0,46.9722,46.9888,46.9141,46.9556,23591.0
2019-01-31 14:30:00,56.6,56.63,56.58,56.61,63407.0,46.939,46.9639,46.9224,46.9473,63407.0
2019-01-31 15:00:00,56.6,56.61,56.53,56.54,132205.0,46.939,46.9473,46.8809,46.8892,132205.0
2019-01-31 15:30:00,56.55,56.68,56.53,56.65,181291.0,46.8975,47.0053,46.8809,46.9805,181291.0
2019-02-01 09:30:00,56.58,56.61,56.45,56.46,37552.0,46.9224,46.9473,46.8146,46.8229,37552.0
2019-02-01 10:00:00,56.47,56.6,56.42,56.56,62277.0,46.8312,46.939,46.7897,46.9058,62277.0
2019-02-01 10:30:00,56.56,56.62,56.52,56.56,55159.0,46.9058,46.9556,46.8726,46.9058,55159.0
2019-02-01 11:00:00,56.55,56.66,56.5,56.63,59853.0,46.8975,46.9888,46.8561,46.9639,59853.0
2019-02-01 11:30:00,56.63,56.67,56.61,56.66,70395.0,46.9639,46.997,46.9473,46.9888,70395.0
2019-02-01 12:00:00,56.65,56.65,56.57,56.6,27911.0,46.9805,46.9805,46.9141,46.939,27911.0
2019-02-01 12:30:00,56.59,56.6,56.56,56.57,31850.0,46.9307,46.939,46.9058,46.9141,31850.0
2019-02-01 13:00:00,56.58,56.6,56.52,56.58,34490.0,46.9224,46.939,46.8726,46.9224,34490.0
2019-02-01 13:30:00,56.57,56.58,56.51,56.53,73078.0,46.9141,46.9224,46.8644,46.8809,73078.0
2019-02-01 14:00:00,56.53,56.53,56.44,56.46,55777.0,46.8809,46.8809,46.8063,46.8229,55777.0
2019-02-01 14:30:00,56.46,56.5,56.43,56.45,94056.0,46.8229,46.8561,46.798,46.8146,94056.0
2019-02-01 15:00:00,56.46,56.48,56.42,56.47,32695.0,46.8229,46.8395,46.7897,46.8312,32695.0
2019-02-01 15:30:00,56.49,56.55,56.47,56.55,103320.0,46.8478,46.8975,46.8312,46.8975,103320.0
2019-02-04 09:30:00,56.42,56.48,56.36,56.39,1864871.0,46.7897,46.8395,46.74,46.7648,1864871.0
2019-02-04 10:00:00,56.4,56.44,56.33,56.39,97967.0,46.7731,46.8063,46.7151,46.7648,97967.0
2019-02-04 10:30:00,56.41,56.49,56.4,56.49,65207.0,46.7814,46.8478,46.7731,46.8478,65207.0
2019-02-04 11:00:00,56.5,56.56,56.5,56.53,171947.0,46.8561,46.9058,46.8561,46.8809,171947.0
2019-02-04 11:30:00,56.54,56.61,56.54,56.59,29560.0,46.8892,46.9473,46.8892,46.9307,29560.0
2019-02-04 12:00:00,56.62,56.64,56.61,56.62,22241.0,46.9556,46.9722,46.9473,46.9556,22241.0
2019-02-04 12:30:00,56.62,56.65,56.61,56.62,237255.0,46.9556,46.9805,46.9473,46.9556,237255.0
2019-02-04 13:00:00,56.63,56.65,56.6,56.63,53878.0,46.9639,46.9805,46.939,46.9639,53878.0
2019-02-04 13:30:00,56.62,56.64,56.61,56.64,43801.0,46.9556,46.9722,46.9473,46.9722,43801.0
2019-02-04 14:00:00,56.63,56.67,56.62,56.65,55877.0,46.9639,46.997,46.9556,46.9805,55877.0
2019-02-04 14:30:00,56.65,56.66,56.61,56.63,121113.0,46.9805,46.9888,46.9473,46.9639,121113.0
2019-02-04 15:00:00,56.64,56.67,56.62,56.65,62587.0,46.9722,46.997,46.9556,46.9805,62587.0
2019-02-04 15:30:00,56.64,56.72,56.63,56.71,209288.0,46.9722,47.0385,46.9639,47.0302,209288.0
2019-02-05 09:30:00,56.98,57.03,56.98,57.01,48145.0,47.2541,47.2956,47.2541,47.279,48145.0
2019-02-05 10:00:00,57.01,57.05,56.95,57.04,57015.0,47.279,47.3122,47.2293,47.3039,57015.0
2019-02-05 10:30:00,57.05,57.13,57.05,57.11,165739.0,47.3122,47.3785,47.3122,47.3619,165739.0
2019-02-05 11:00:00,57.12,57.16,57.05,57.09,29666.0,47.3702,47.4034,47.3122,47.3454,29666.0
2019-02-05 11:30:00,57.09,57.17,57.07,57.16,21113.0,47.3454,47.4117,47.3288,47.4034,21113.0
2019-02-05 12:00:00,57.14,57.16,57.07,57.11,72932.0,47.3868,47.4034,47.3288,47.3619,72932.0
2019-02-05 12:30:00,57.1,57.13,57.06,57.06,38078.0,47.3536,47.3785,47.3205,47.3205,38078.0
2019-02-05 13:00:00,57.07,57.12,57.05,57.12,31645.0,47.3288,47.3702,47.3122,47.3702,31645.0
2019-02-05 13:30:00,57.11,57.14,57.1,57.14,43352.0,47.3619,47.3868,47.3536,47.3868,43352.0
2019-02-05 14:00:00,57.13,57.2,57.13,57.18,40883.0,47.3785,47.4366,47.3785,47.42,40883.0
2019-02-05 14:30:00,57.18,57.21,57.16,57.19,164862.0,47.42,47.4449,47.4034,47.4283,164862.0
2019-02-05 15:00:00,57.19,57.23,57.17,57.22,102131.0,47.4283,47.4615,47.4117,47.4532,102131.0
2019-02-05 15:30:00,57.22,57.24,57.15,57.19,438797.0,47.4532,47.4698,47.3951,47.4283,438797.0
2019-02-06 09:30:00,57.06,57.08,57.0,57.07,93169.0,47.3205,47.3371,47.2707,47.3288,93169.0
2019-02-06 10:00:00,57.02,57.04,56.91,56.95,25948.0,47.2873,47.3039,47.1961,47.2293,25948.0
2019-02-06 10:30:00,56.95,57.05,56.94,57.0,27564.0,47.2293,47.3122,47.221,47.2707,27564.0
2019-02-06 11:00:00,57.02,57.03,56.9,56.91,44667.0,47.2873,47.2956,47.1878,47.1961,44667.0
2019-02-06 11:30:00,56.93,56.98,56.89,56.91,25867.0,47.2127,47.2541,47.1795,47.1961,25867.0
2019-02-06 12:00:00,56.9,56.93,56.87,56.9,31370.0,47.1878,47.2127,47.1629,47.1878,31370.0
2019-02-06 12:30:00,56.91,56.93,56.89,56.91,27656.0,47.1961,47.2127,47.1795,47.1961,27656.0
2019-02-06 13:00:00,56.91,56.93,56.82,56.84,33349.0,47.1961,47.2127,47.1214,47.138,33349.0
2019-02-06 13:30:00,56.85,56.87,56.81,56.83,24894.0,47.1463,47.1629,47.1131,47.1297,24894.0
2019-02-06 14:00:00,56.82,56.82,56.77,56.79,41317.0,47.1214,47.1214,47.08,47.0966,41317.0
2019-02-06 14:30:00,56.77,56.79,56.73,56.79,128319.0,47.08,47.0966,47.0468,47.0966,128319.0
2019-02-06 15:00:00,56.77,56.81,56.75,56.8,40600.0,47.08,47.1131,47.0634,47.1049,40600.0
2019-02-06 15:30:00,56.79,56.81,56.76,56.77,33847.0,47.0966,47.1131,47.0717,47.08,33847.0
2019-02-07 09:30:00,56.38,56.38,56.26,56.33,49499.0,46.7565,46.7565,46.657,46.7151,49499.0
2019-02-07 10:00:00,56.33,56.43,56.25,56.42,32478.0,46.7151,46.798,46.6487,46.7897,32478.0
2019-02-07 10:30:00,56.44,56.47,56.23,56.24,15193.0,46.8063,46.8312,46.6321,46.6404,15193.0
2019-02-07 11:00:00,56.23,56.26,56.06,56.08,22044.0,46.6321,46.657,46.4912,46.5078,22044.0
2019-02-07 11:30:00,56.06,56.06,55.93,55.95,76560.0,46.4912,46.4912,46.3834,46.3999,76560.0
2019-02-07 12:00:00,55.97,56.06,55.91,56.04,98110.0,46.4165,46.4912,46.3668,46.4746,98110.0
2019-02-07 12:30:00,56.04,56.08,55.92,55.96,22344.0,46.4746,46.5078,46.3751,46.4082,22344.0
2019-02-07 13:00:00,55.99,56.13,55.98,56.11,16634.0,46.4331,46.5492,46.4248,46.5326,16634.0
2019-02-07 13:30:00,56.1,56.15,56.1,56.13,19347.0,46.5243,46.5658,46.5243,46.5492,19347.0
2019-02-07 14:00:00,56.08,56.1,55.98,56.1,27695.0,46.5078,46.5243,46.4248,46.5243,27695.0
2019-02-07 14:30:00,56.11,56.13,56.05,56.07,21507.0,46.5326,46.5492,46.4829,46.4995,21507.0
2019-02-07 15:00:00,56.11,56.12,56.04,56.1,53568.0,46.5326,46.5409,46.4746,46.5243,53568.0
2019-02-07 15:30:00,56.09,56.17,56.05,56.12,64821.0,46.516,46.5824,46.4829,46.5409,64821.0
2019-02-08 09:30:00,55.78,55.83,55.65,55.67,87270.0,46.259,46.3004,46.1511,46.1677,87270.0
2019-02-08 10:00:00,55.64,55.72,55.6,55.64,60938.0,46.1429,46.2092,46.1097,46.1429,60938.0
2019-02-08 10:30:00,55.63,55.73,55.57,55.59,32904.0,46.1346,46.2175,46.0848,46.1014,32904.0
2019-02-08 11:00:00,55.56,55.61,55.51,55.59,46948.0,46.0765,46.118,46.035,46.1014,46948.0
2019-02-08 11:30:00,55.59,55.68,55.56,55.68,20172.0,46.1014,46.176,46.0765,46.176,20172.0
2019-02-08 12:00:00,55.69,55.7,55.63,55.68,40826.0,46.1843,46.1926,46.1346,46.176,40826.0
2019-02-08 12:30:00,55.69,55.79,55.69,55.76,74430.0,46.1843,46.2673,46.1843,46.2424,74430.0
2019-02-08 13:00:00,55.75,55.79,55.74,55.75,52499.0,46.2341,46.2673,46.2258,46.2341,52499.0
2019-02-08 13:30:00,55.75,55.81,55.73,55.8,29699.0,46.2341,46.2838,46.2175,46.2755,29699.0
2019-02-08 14:00:00,55.8,55.86,55.78,55.84,31340.0,46.2755,46.3253,46.259,46.3087,31340.0
2019-02-08 14:30:00,55.85,55.87,55.82,55.82,21447.0,46.317,46.3336,46.2921,46.2921,21447.0
2019-02-08 15:00:00,55.82,55.85,55.8,55.8,26094.0,46.2921,46.317,46.2755,46.2755,26094.0
2019-02-08 15:30:00,55.81,55.89,55.77,55.89,49196.0,46.2838,46.3502,46.2507,46.3502,49196.0
2019-02-11 09:30:00,55.9,55.92,55.81,55.83,69076.0,46.3585,46.3751,46.2838,46.3004,69076.0
2019-02-11 10:00:00,55.84,55.92,55.83,55.84,51001.0,46.3087,46.3751,46.3004,46.3087,51001.0
2019-02-11 10:30:00,55.84,55.86,55.78,55.78,154446.0,46.3087,46.3253,46.259,46.259,154446.0
2019-02-11 11:00:00,55.79,55.86,55.74,55.85,54053.0,46.2673,46.3253,46.2258,46.317,54053.0
2019-02-11 11:30:00,55.85,55.85,55.78,55.8,50305.0,46.317,46.317,46.259,46.2755,50305.0
2019-02-11 12:00:00,55.8,55.84,55.78,55.84,58621.0,46.2755,46.3087,46.259,46.3087,58621.0
2019-02-11 12:30:00,55.83,55.83,55.76,55.76,118483.0,46.3004,46.3004,46.2424,46.2424,118483.0
2019-02-11 13:00:00,55.75,55.79,55.73,55.74,27992.0,46.2341,46.2673,46.2175,46.2258,27992.0
2019-02-11 13:30:00,55.74,55.74,55.68,55.71,36333.0,46.2258,46.2258,46.176,46.2009,36333.0
2019-02-11 14:00:00,55.71,55.73,55.7,55.71,48394.0,46.2009,46.2175,46.1926,46.2009,48394.0
2019-02-11 14:30:00,55.72,55.74,55.65,55.7,66413.0,46.2092,46.2258,46.1511,46.1926,66413.0
2019-02-11 15:00:00,55.7,55.75,55.69,55.73,36349.0,46.1926,46.2341,46.1843,46.2175,36349.0
2019-02-11 15:30:00,55.73,55.75,55.69,55.73,90634.0,46.2175,46.2341,46.1843,46.2175,90634.0
2019-02-12 09:30:00,56.28,56.31,56.25,56.27,66224.0,46.6736,46.6985,46.6487,46.6653,66224.0
2019-02-12 10:00:00,56.27,56.29,56.21,56.23,61492.0,46.6653,46.6819,46.6156,46.6321,61492.0
2019-02-12 10:30:00,56.23,56.33,56.2,56.31,50514.0,46.6321,46.7151,46.6073,46.6985,50514.0
2019-02-12 11:00:00,56.3,56.36,56.29,56.34,55994.0,46.6902,46.74,46.6819,46.7234,55994.0
2019-02-12 11:30:00,56.34,56.35,56.28,56.32,25813.0,46.7234,46.7317,46.6736,46.7068,25813.0
2019-02-12 12:00:00,56.32,56.33,56.26,56.31,53272.0,46.7068,46.7151,46.657,46.6985,53272.0
2019-02-12 12:30:00,56.3,56.34,56.28,56.32,40832.0,46.6902,46.7234,46.6736,46.7068,40832.0
2019-02-12 13:00:00,56.33,56.4,56.32,56.39,21701.0,46.7151,46.7731,46.7068,46.7648,21701.0
2019-02-12 13:30:00,56.39,56.44,56.39,56.4,24569.0,46.7648,46.8063,46.7648,46.7731,24569.0
2019-02-12 14:00:00,56.41,56.41,56.36,56.38,33532.0,46.7814,46.7814,46.74,46.7565,33532.0
2019-02-12 14:30:00,56.38,56.4,56.36,56.36,33464.0,46.7565,46.7731,46.74,46.74,33464.0
2019-02-12 15:00:00,56.37,56.4,56.35,56.4,46328.0,46.7483,46.7731,46.7317,46.7731,46328.0
2019-02-12 15:30:00,56.39,56.4,56.34,56.38,58135.0,46.7648,46.7731,46.7234,46.7565,58135.0
2019-02-13 09:30:00,56.51,56.61,56.5,56.54,123364.0,46.8644,46.9473,46.8561,46.8892,123364.0
2019-02-13 10:00:00,56.55,56.57,56.48,56.53,33160.0,46.8975,46.9141,46.8395,46.8809,33160.0
2019-02-13 10:30:00,56.53,56.6,56.46,56.47,83473.0,46.8809,46.939,46.8229,46.8312,83473.0
2019-02-13 11:00:00,56.5,56.52,56.37,56.39,12780.0,46.8561,46.8726,46.7483,46.7648,12780.0
2019-02-13 11:30:00,56.38,56.41,56.31,56.41,34221.0,46.7565,46.7814,46.6985,46.7814,34221.0
2019-02-13 12:00:00,56.41,56.42,56.34,56.37,19797.0,46.7814,46.7897,46.7234,46.7483,19797.0
2019-02-13 12:30:00,56.38,56.38,56.34,56.35,30700.0,46.7565,46.7565,46.7234,46.7317,30700.0
2019-02-13 13:00:00,56.36,56.39,56.35,56.39,16716.0,46.74,46.7648,46.7317,46.7648,16716.0
2019-02-13 13:30:00,56.38,56.39,56.34,56.35,698712.0,46.7565,46.7648,46.7234,46.7317,698712.0
2019-02-13 14:00:00,56.35,56.36,56.29,56.31,25680.0,46.7317,46.74,46.6819,46.6985,25680.0
2019-02-13 14:30:00,56.3,56.36,56.3,56.35,53125.0,46.6902,46.74,46.6902,46.7317,53125.0
2019-02-13 15:00:00,56.35,56.36,56.33,56.35,46865.0,46.7317,46.74,46.7151,46.7317,46865.0
2019-02-13 15:30:00,56.36,56.38,56.25,56.26,105297.0,46.74,46.7565,46.6487,46.657,105297.0
2019-02-14 09:30:00,56.19,56.23,56.14,56.21,17012.0,46.599,46.6321,46.5575,46.6156,17012.0
2019-02-14 10:00:00,56.19,56.26,56.17,56.26,20248.0,46.599,46.657,46.5824,46.657,20248.0
2019-02-14 10:30:00,56.29,56.32,56.11,56.24,99489.0,46.6819,46.7068,46.5326,46.6404,99489.0
2019-02-14 11:00:00,56.23,56.23,56.13,56.13,24661.0,46.6321,46.6321,46.5492,46.5492,24661.0
2019-02-14 11:30:00,56.14,56.25,56.09,56.24,11871.0,46.5575,46.6487,46.516,46.6404,11871.0
2019-02-14 12:00:00,56.22,56.42,56.22,56.4,38142.0,46.6239,46.7897,46.6239,46.7731,38142.0
2019-02-14 12:30:00,56.41,56.43,56.38,56.43,29342.0,46.7814,46.798,46.7565,46.798,29342.0
2019-02-14 13:00:00,56.43,56.44,56.38,56.39,23966.0,46.798,46.8063,46.7565,46.7648,23966.0
2019-02-14 13:30:00,56.42,56.43,56.39,56.42,7902.0,46.7897,46.798,46.7648,46.7897,7902.0
2019-02-14 14:00:00,56.41,56.48,56.39,56.46,10283.0,46.7814,46.8395,46.7648,46.8229,10283.0
2019-02-14 14:30:00,56.46,56.5,56.44,56.45,26488.0,46.8229,46.8561,46.8063,46.8146,26488.0
2019-02-14 15:00:00,56.46,56.53,56.38,56.42,92050.0,46.8229,46.8809,46.7565,46.7897,92050.0
2019-02-14 15:30:00,56.41,56.45,56.3,56.3,106715.0,46.7814,46.8146,46.6902,46.6902,106715.0
2019-02-15 09:30:00,56.68,56.73,56.61,56.62,166027.0,47.0053,47.0468,46.9473,46.9556,166027.0
2019-02-15 10:00:00,56.63,56.69,56.6,56.67,138142.0,46.9639,47.0136,46.939,46.997,138142.0
2019-02-15 10:30:00,56.67,56.77,56.67,56.69,73715.0,46.997,47.08,46.997,47.0136,73715.0
2019-02-15 11:00:00,56.7,56.77,56.66,56.74,35515.0,47.0219,47.08,46.9888,47.0551,35515.0
2019-02-15 11:30:00,56.74,56.75,56.68,56.73,18733.0,47.0551,47.0634,47.0053,47.0468,18733.0
2019-02-15 12:00:00,56.74,56.76,56.69,56.75,16093.0,47.0551,47.0717,47.0136,47.0634,16093.0
2019-02-15 12:30:00,56.74,56.75,56.7,56.72,12659.0,47.0551,47.0634,47.0219,47.0385,12659.0
2019-02-15 13:00:00,56.72,56.74,56.69,56.71,14955.0,47.0385,47.0551,47.0136,47.0302,14955.0
2019-02-15 13:30:00,56.72,56.83,56.71,56.82,13342.0,47.0385,47.1297,47.0302,47.1214,13342.0
2019-02-15 14:00:00,56.82,56.83,56.8,56.81,31025.0,47.1214,47.1297,47.1049,47.1131,31025.0
2019-02-15 14:30:00,56.81,56.85,56.81,56.85,32944.0,47.1131,47.1463,47.1131,47.1463,32944.0
2019-02-15 15:00:00,56.83,56.84,56.79,56.83,27304.0,47.1297,47.138,47.0966,47.1297,27304.0
2019-02-15 15:30:00,56.81,56.9,56.81,56.9,62138.0,47.1131,47.1878,47.1131,47.1878,62138.0
2019-02-19 09:30:00,56.77,56.93,56.75,56.93,66705.0,47.08,47.2127,47.0634,47.2127,66705.0
2019-02-19 10:00:00,56.93,57.02,56.91,56.97,111085.0,47.2127,47.2873,47.1961,47.2458,111085.0
2019-02-19 10:30:00,56.98,56.99,56.91,56.95,57063.0,47.2541,47.2624,47.1961,47.2293,57063.0
2019-02-19 11:00:00,56.99,57.05,56.98,57.02,40296.0,47.2624,47.3122,47.2541,47.2873,40296.0
2019-02-19 11:30:00,57.04,57.15,57.04,57.15,39326.0,47.3039,47.3951,47.3039,47.3951,39326.0
2019-02-19 12:00:00,57.13,57.2,57.11,57.2,28201.0,47.3785,47.4366,47.3619,47.4366,28201.0
2019-02-19 12:30:00,57.2,57.23,57.19,57.22,43817.0,47.4366,47.4615,47.4283,47.4532,43817.0
2019-02-19 13:00:00,57.22,57.23,57.2,57.22,41134.0,47.4532,47.4615,47.4366,47.4532,41134.0
2019-02-19 13:30:00,57.21,57.22,57.18,57.22,20119.0,47.4449,47.4532,47.42,47.4532,20119.0
2019-02-19 14:00:00,57.22,57.26,57.21,57.25,13183.0,47.4532,47.4863,47.4449,47.478,13183.0
2019-02-19 14:30:00,57.26,57.28,57.24,57.27,28917.0,47.4863,47.5029,47.4698,47.4946,28917.0
2019-02-19 15:00:00,57.27,57.3,57.23,57.23,33070.0,47.4946,47.5195,47.4615,47.4615,33070.0
2019-02-19 15:30:00,57.23,57.27,57.18,57.19,47708.0,47.4615,47.4946,47.42,47.4283,47708.0
2019-02-20 09:30:00,57.34,57.44,57.31,57.42,165752.0,47.5527,47.6356,47.5278,47.619,165752.0
2019-02-20 10:00:00,57.42,57.55,57.41,57.54,33789.0,47.619,47.7268,47.6107,47.7185,33789.0
2019-02-20 10:30:00,57.55,57.59,57.5,57.51,54457.0,47.7268,47.76,47.6854,47.6937,54457.0
2019-02-20 11:00:00,57.49,57.6,57.48,57.6,27342.0,47.6771,47.7683,47.6688,47.7683,27342.0
2019-02-20 11:30:00,57.6,57.67,57.57,57.65,16669.0,47.7683,47.8264,47.7434,47.8098,16669.0
2019-02-20 12:00:00,57.64,57.64,57.51,57.52,38184.0,47.8015,47.8015,47.6937,47.702,38184.0
2019-02-20 12:30:00,57.51,57.55,57.5,57.52,30468.0,47.6937,47.7268,47.6854,47.702,30468.0
2019-02-20 13:00:00,57.53,57.6,57.48,57.6,94931.0,47.7103,47.7683,47.6688,47.7683,94931.0
2019-02-20 13:30:00,57.6,57.64,57.58,57.6,32304.0,47.7683,47.8015,47.7517,47.7683,32304.0
2019-02-20 14:00:00,57.63,57.63,57.36,57.42,40338.0,47.7932,47.7932,47.5693,47.619,40338.0
2019-02-20 14:30:00,57.48,57.57,57.47,57.53,36632.0,47.6688,47.7434,47.6605,47.7103,36632.0
2019-02-20 15:00:00,57.52,57.53,57.49,57.5,46801.0,47.702,47.7103,47.6771,47.6854,46801.0
2019-02-20 15:30:00,57.5,57.51,57.43,57.44,30253.0,47.6854,47.6937,47.6273,47.6356,30253.0
2019-02-21 09:30:00,57.4,57.42,57.27,57.34,42614.0,47.6024,47.619,47.4946,47.5527,42614.0
2019-02-21 10:00:00,57.3,57.33,57.22,57.22,147135.0,47.5195,47.5444,47.4532,47.4532,147135.0
2019-02-21 10:30:00,57.22,57.28,57.21,57.25,12372.0,47.4532,47.5029,47.4449,47.478,12372.0
2019-02-21 11:00:00,57.25,57.3,57.22,57.23,24175.0,47.478,47.5195,47.4532,47.4615,24175.0
2019-02-21 11:30:00,57.24,57.33,57.24,57.33,22510.0,47.4698,47.5444,47.4698,47.5444,22510.0
2019-02-21 12:00:00,57.32,57.32,57.25,57.3,38902.0,47.5361,47.5361,47.478,47.5195,38902.0
2019-02-21 12:30:00,57.3,57.35,57.29,57.35,16070.0,47.5195,47.561,47.5112,47.561,16070.0
2019-02-21 13:00:00,57.35,57.35,57.29,57.29,13030.0,47.561,47.561,47.5112,47.5112,13030.0
2019-02-21 13:30:00,57.3,57.32,57.28,57.31,77987.0,47.5195,47.5361,47.5029,47.5278,77987.0
2019-02-21 14:00:00,57.32,57.32,57.21,57.22,20089.0,47.5361,47.5361,47.4449,47.4532,20089.0
2019-02-21 14:30:00,57.23,57.25,57.16,57.18,27955.0,47.4615,47.478,47.4034,47.42,27955.0
2019-02-21 15:00:00,57.18,57.24,57.17,57.2,73297.0,47.42,47.4698,47.4117,47.4366,73297.0
2019-02-21 15:30:00,57.2,57.29,57.15,57.29,83207.0,47.4366,47.5112,47.3951,47.5112,83207.0
2019-02-22 09:30:00,57.51,57.58,57.51,57.57,43285.0,47.6937,47.7517,47.6937,47.7434,43285.0
2019-02-22 10:00:00,57.59,57.63,57.58,57.58,75238.0,47.76,47.7932,47.7517,47.7517,75238.0
2019-02-22 10:30:00,57.6,57.66,57.59,57.62,10483.0,47.7683,47.8181,47.76,47.7849,10483.0
2019-02-22 11:00:00,57.63,57.7,57.62,57.69,25153.0,47.7932,47.8512,47.7849,47.8429,25153.0
2019-02-22 11:30:00,57.69,57.69,57.65,57.67,18151.0,47.8429,47.8429,47.8098,47.8264,18151.0
2019-02-22 12:00:00,57.67,57.74,57.63,57.63,79473.0,47.8264,47.8844,47.7932,47.7932,79473.0
2019-02-22 12:30:00,57.64,57.68,57.62,57.67,7166.0,47.8015,47.8346,47.7849,47.8264,7166.0
2019-02-22 13:00:00,57.67,57.67,57.62,57.65,19069.0,47.8264,47.8264,47.7849,47.8098,19069.0
2019-02-22 13:30:00,57.65,57.67,57.64,57.65,11867.0,47.8098,47.8264,47.8015,47.8098,11867.0
2019-02-22 14:00:00,57.65,57.66,57.6,57.61,8253.0,47.8098,47.8181,47.7683,47.7766,8253.0
2019-02-22 14:30:00,57.62,57.62,57.51,57.53,17051.0,47.7849,47.7849,47.6937,47.7103,17051.0
2019-02-22 15:00:00,57.51,57.59,57.51,57.58,11328.0,47.6937,47.76,47.6937,47.7517,11328.0
2019-02-22 15:30:00,57.58,57.61,57.55,57.6,24323.0,47.7517,47.7766,47.7268,47.7683,24323.0
2019-02-25 09:30:00,58.04,58.07,57.95,57.95,83915.0,48.1332,48.1581,48.0586,48.0586,83915.0
2019-02-25 10:00:00,57.93,58.01,57.92,57.96,39902.0,48.042,48.1083,48.0337,48.0669,39902.0
2019-02-25 10:30:00,57.96,58.08,57.96,58.07,46269.0,48.0669,48.1664,48.0669,48.1581,46269.0
2019-02-25 11:00:00,58.07,58.08,58.0,58.01,32864.0,48.1581,48.1664,48.1,48.1083,32864.0
2019-02-25 11:30:00,58.01,58.04,57.96,57.96,20906.0,48.1083,48.1332,48.0669,48.0669,20906.0
2019-02-25 12:00:00,57.96,57.96,57.88,57.88,43689.0,48.0669,48.0669,48.0005,48.0005,43689.0
2019-02-25 12:30:00,57.88,57.91,57.84,57.88,31933.0,48.0005,48.0254,47.9673,48.0005,31933.0
2019-02-25 13:00:00,57.88,57.91,57.87,57.87,71816.0,48.0005,48.0254,47.9922,47.9922,71816.0
2019-02-25 13:30:00,57.87,57.91,57.84,57.91,21505.0,47.9922,48.0254,47.9673,48.0254,21505.0
2019-02-25 14:00:00,57.9,57.95,57.9,57.95,19376.0,48.0171,48.0586,48.0171,48.0586,19376.0
2019-02-25 14:30:00,57.94,57.95,57.91,57.92,35821.0,48.0503,48.0586,48.0254,48.0337,35821.0
2019-02-25 15:00:00,57.91,57.94,57.86,57.86,23343.0,48.0254,48.0503,47.9839,47.9839,23343.0
2019-02-25 15:30:00,57.86,57.91,57.85,57.87,82357.0,47.9839,48.0254,47.9756,47.9922,82357.0
2019-02-26 09:30:00,57.91,57.95,57.84,57.93,72067.0,48.0254,48.0586,47.9673,48.042,72067.0
2019-02-26 10:00:00,57.92,57.98,57.9,57.93,97287.0,48.0337,48.0834,48.0171,48.042,97287.0
2019-02-26 10:30:00,57.93,58.01,57.93,57.94,29445.0,48.042,48.1083,48.042,48.0503,29445.0
2019-02-26 11:00:00,57.93,58.12,57.93,58.08,30392.0,48.042,48.1995,48.042,48.1664,30392.0
2019-02-26 11:30:00,58.1,58.11,58.01,58.03,23988.0,48.183,48.1913,48.1083,48.1249,23988.0
2019-02-26 12:00:00,58.03,58.05,57.99,58.02,9281.0,48.1249,48.1415,48.0917,48.1166,9281.0
2019-02-26 12:30:00,58.02,58.02,57.98,57.99,12016.0,48.1166,48.1166,48.0834,48.0917,12016.0
2019-02-26 13:00:00,58.01,58.03,57.98,58.02,12082.0,48.1083,48.1249,48.0834,48.1166,12082.0
2019-02-26 13:30:00,58.02,58.04,58.0,58.03,16279.0,48.1166,48.1332,48.1,48.1249,16279.0
2019-02-26 14:00:00,58.03,58.07,58.03,58.07,27209.0,48.1249,48.1581,48.1249,48.1581,27209.0
2019-02-26 14:30:00,58.08,58.17,58.07,58.15,55390.0,48.1664,48.241,48.1581,48.2244,55390.0
2019-02-26 15:00:00,58.15,58.19,58.13,58.13,24805.0,48.2244,48.2576,48.2078,48.2078,24805.0
2019-02-26 15:30:00,58.13,58.17,58.05,58.05,47349.0,48.2078,48.241,48.1415,48.1415,47349.0
2019-02-27 09:30:00,57.91,58.0,57.83,57.87,48854.0,48.0254,48.1,47.959,47.9922,48854.0
2019-02-27 10:00:00,57.86,57.87,57.67,57.7,52917.0,47.9839,47.9922,47.8264,47.8512,52917.0
2019-02-27 10:30:00,57.72,57.84,57.69,57.76,248351.0,47.8678,47.9673,47.8429,47.901,248351.0
2019-02-27 11:00:00,57.79,57.84,57.77,57.79,42428.0,47.9259,47.9673,47.9093,47.9259,42428.0
2019-02-27 11:30:00,57.77,57.87,57.75,57.85,24716.0,47.9093,47.9922,47.8927,47.9756,24716.0
2019-02-27 12:00:00,57.85,57.86,57.83,57.85,8105.0,47.9756,47.9839,47.959,47.9756,8105.0
2019-02-27 12:30:00,57.85,57.86,57.83,57.84,11952.0,47.9756,47.9839,47.959,47.9673,11952.0
2019-02-27 13:00:00,57.85,57.92,57.85,57.89,12174.0,47.9756,48.0337,47.9756,48.0088,12174.0
2019-02-27 13:30:00,57.89,57.9,57.86,57.87,20695.0,48.0088,48.0171,47.9839,47.9922,20695.0
2019-02-27 14:00:00,57.88,57.88,57.85,57.86,12690.0,48.0005,48.0005,47.9756,47.9839,12690.0
2019-02-27 14:30:00,57.87,57.91,57.86,57.88,20266.0,47.9922,48.0254,47.9839,48.0005,20266.0
2019-02-27 15:00:00,57.9,57.9,57.82,57.82,23822.0,48.0171,48.0171,47.9508,47.9508,23822.0
2019-02-27 15:30:00,57.82,57.84,57.78,57.79,35436.0,47.9508,47.9673,47.9176,47.9259,35436.0
2019-02-28 09:30:00,57.68,57.69,57.59,57.64,31901.0,47.8346,47.8429,47.76,47.8015,31901.0
2019-02-28 10:00:00,57.64,57.64,57.49,57.53,112085.0,47.8015,47.8015,47.6771,47.7103,112085.0
2019-02-28 10:30:00,57.54,57.64,57.54,57.61,65135.0,47.7185,47.8015,47.7185,47.7766,65135.0
2019-02-28 11:00:00,57.62,57.7,57.58,57.65,34970.0,47.7849,47.8512,47.7517,47.8098,34970.0
2019-02-28 11:30:00,57.63,57.67,57.59,57.61,35342.0,47.7932,47.8264,47.76,47.7766,35342.0
2019-02-28 12:00:00,57.61,57.67,57.58,57.66,29823.0,47.7766,47.8264,47.7517,47.8181,29823.0
2019-02-28 12:30:00,57.66,57.68,57.63,57.68,29944.0,47.8181,47.8346,47.7932,47.8346,29944.0
2019-02-28 13:00:00,57.68,57.69,57.65,57.66,17618.0,47.8346,47.8429,47.8098,47.8181,17618.0
2019-02-28 13:30:00,57.66,57.68,57.63,57.64,33500.0,47.8181,47.8346,47.7932,47.8015,33500.0
2019-02-28 14:00:00,57.65,57.65,57.6,57.65,32907.0,47.8098,47.8098,47.7683,47.8098,32907.0
2019-02-28 14:30:00,57.64,57.64,57.56,57.57,74073.0,47.8015,47.8015,47.7351,47.7434,74073.0
2019-02-28 15:00:00,57.58,57.59,57.52,57.53,47398.0,47.7517,47.76,47.702,47.7103,47398.0
2019-02-28 15:30:00,57.53,57.59,57.48,57.51,106250.0,47.7103,47.76,47.6688,47.6937,106250.0
2019-03-01 09:30:00,57.84,57.94,57.84,57.88,35664.0,47.9673,48.0503,47.9673,48.0005,35664.0
2019-03-01 10:00:00,57.89,57.92,57.78,57.79,126757.0,48.0088,48.0337,47.9176,47.9259,126757.0
2019-03-01 10:30:00,57.77,57.81,57.74,57.79,37615.0,47.9093,47.9425,47.8844,47.9259,37615.0
2019-03-01 11:00:00,57.76,57.79,57.64,57.67,52376.0,47.901,47.9259,47.8015,47.8264,52376.0
2019-03-01 11:30:00,57.67,57.71,57.6,57.64,71506.0,47.8264,47.8595,47.7683,47.8015,71506.0
2019-03-01 12:00:00,57.64,57.7,57.62,57.69,47355.0,47.8015,47.8512,47.7849,47.8429,47355.0
2019-03-01 12:30:00,57.69,57.71,57.66,57.68,23442.0,47.8429,47.8595,47.8181,47.8346,23442.0
2019-03-01 13:00:00,57.69,57.72,57.67,57.69,27000.0,47.8429,47.8678,47.8264,47.8429,27000.0
2019-03-01 13:30:00,57.68,57.7,57.66,57.67,23133.0,47.8346,47.8512,47.8181,47.8264,23133.0
2019-03-01 14:00:00,57.67,57.73,57.64,57.73,42392.0,47.8264,47.8761,47.8015,47.8761,42392.0
2019-03-01 14:30:00,57.73,57.73,57.68,57.7,24221.0,47.8761,47.8761,47.8346,47.8512,24221.0
2019-03-01 15:00:00,57.7,57.7,57.67,57.7,32292.0,47.8512,47.8512,47.8264,47.8512,32292.0
2019-03-01 15:30:00,57.7,57.77,57.67,57.77,94872.0,47.8512,47.9093,47.8264,47.9093,94872.0
2019-03-04 09:30:00,57.9,57.9,57.75,57.81,88440.0,48.0171,48.0171,47.8927,47.9425,88440.0
2019-03-04 10:00:00,57.81,57.83,57.74,57.79,43918.0,47.9425,47.959,47.8844,47.9259,43918.0
2019-03-04 10:30:00,57.8,57.81,57.7,57.71,531286.0,47.9342,47.9425,47.8512,47.8595,531286.0
2019-03-04 11:00:00,57.7,57.72,57.59,57.6,54096.0,47.8512,47.8678,47.76,47.7683,54096.0
2019-03-04 11:30:00,57.6,57.63,57.41,57.44,91898.0,47.7683,47.7932,47.6107,47.6356,91898.0
2019-03-04 12:00:00,57.43,57.5,57.34,57.44,41259.0,47.6273,47.6854,47.5527,47.6356,41259.0
2019-03-04 12:30:00,57.43,57.47,57.37,57.42,27564.0,47.6273,47.6605,47.5776,47.619,27564.0
2019-03-04 13:00:00,57.42,57.48,57.36,57.48,37174.0,47.619,47.6688,47.5693,47.6688,37174.0
2019-03-04 13:30:00,57.48,57.56,57.46,57.56,33863.0,47.6688,47.7351,47.6522,47.7351,33863.0
2019-03-04 14:00:00,57.56,57.59,57.52,57.58,20071.0,47.7351,47.76,47.702,47.7517,20071.0
2019-03-04 14:30:00,57.58,57.63,57.55,57.58,61300.0,47.7517,47.7932,47.7268,47.7517,61300.0
2019-03-04 15:00:00,57.57,57.59,57.54,57.57,23477.0,47.7434,47.76,47.7185,47.7434,23477.0
2019-03-04 15:30:00,57.57,57.65,57.55,57.64,46662.0,47.7434,47.8098,47.7268,47.8015,46662.0
2019-03-05 09:30:00,57.7,57.73,57.64,57.68,41640.0,47.8512,47.8761,47.8015,47.8346,41640.0
2019-03-05 10:00:00,57.69,57.74,57.61,57.63,79464.0,47.8429,47.8844,47.7766,47.7932,79464.0
2019-03-05 10:30:00,57.63,57.77,57.63,57.75,58912.0,47.7932,47.9093,47.7932,47.8927,58912.0
2019-03-05 11:00:00,57.75,57.85,57.73,57.82,37426.0,47.8927,47.9756,47.8761,47.9508,37426.0
2019-03-05 11:30:00,57.82,57.87,57.78,57.81,33098.0,47.9508,47.9922,47.9176,47.9425,33098.0
2019-03-05 12:00:00,57.81,57.82,57.77,57.8,29247.0,47.9425,47.9508,47.9093,47.9342,29247.0
2019-03-05 12:30:00,57.8,57.83,57.79,57.83,24953.0,47.9342,47.959,47.9259,47.959,24953.0
2019-03-05 13:00:00,57.84,57.88,57.82,57.85,22490.0,47.9673,48.0005,47.9508,47.9756,22490.0
2019-03-05 13:30:00,57.85,57.89,57.85,57.87,36602.0,47.9756,48.0088,47.9756,47.9922,36602.0
2019-03-05 14:00:00,57.87,57.92,57.86,57.9,84334.0,47.9922,48.0337,47.9839,48.0171,84334.0
2019-03-05 14:30:00,57.9,57.91,57.88,57.9,36487.0,48.0171,48.0254,48.0005,48.0171,36487.0
2019-03-05 15:00:00,57.9,57.91,57.86,57.87,75504.0,48.0171,48.0254,47.9839,47.9922,75504.0
2019-03-05 15:30:00,57.87,57.9,57.8,57.81,107168.0,47.9922,48.0171,47.9342,47.9425,107168.0
2019-03-06 09:30:00,57.89,57.89,57.74,57.77,59124.0,48.0088,48.0088,47.8844,47.9093,59124.0
2019-03-06 10:00:00,57.78,57.79,57.69,57.69,33489.0,47.9176,47.9259,47.8429,47.8429,33489.0
2019-03-06 10:30:00,57.69,57.77,57.66,57.73,22454.0,47.8429,47.9093,47.8181,47.8761,22454.0
2019-03-06 11:00:00,57.72,57.79,57.71,57.75,30972.0,47.8678,47.9259,47.8595,47.8927,30972.0
2019-03-06 11:30:00,57.76,57.79,57.63,57.66,81974.0,47.901,47.9259,47.7932,47.8181,81974.0
2019-03-06 12:00:00,57.67,57.74,57.63,57.64,19982.0,47.8264,47.8844,47.7932,47.8015,19982.0
2019-03-06 12:30:00,57.65,57.69,57.6,57.61,25373.0,47.8098,47.8429,47.7683,47.7766,25373.0
2019-03-06 13:00:00,57.61,57.62,57.57,57.6,27675.0,47.7766,47.7849,47.7434,47.7683,27675.0
2019-03-06 13:30:00,57.6,57.68,57.59,57.67,40760.0,47.7683,47.8346,47.76,47.8264,40760.0
2019-03-06 14:00:00,57.66,57.69,57.65,57.68,17641.0,47.8181,47.8429,47.8098,47.8346,17641.0
2019-03-06 14:30:00,57.67,57.67,57.62,57.65,20265.0,47.8264,47.8264,47.7849,47.8098,20265.0
2019-03-06 15:00:00,57.64,57.66,57.6,57.61,32940.0,47.8015,47.8181,47.7683,47.7766,32940.0
2019-03-06 15:30:00,57.62,57.68,57.59,57.59,27794.0,47.7849,47.8346,47.76,47.76,27794.0
2019-03-07 09:30:00,57.37,57.37,56.94,56.99,88673.0,47.5776,47.5776,47.221,47.2624,88673.0
2019-03-07 10:00:00,57.01,57.06,56.88,56.96,58599.0,47.279,47.3205,47.1712,47.2375,58599.0
2019-03-07 10:30:00,56.96,57.05,56.93,56.99,48904.0,47.2375,47.3122,47.2127,47.2624,48904.0
2019-03-07 11:00:00,56.98,57.01,56.95,56.99,58498.0,47.2541,47.279,47.2293,47.2624,58498.0
2019-03-07 11:30:00,57.02,57.08,56.99,57.0,50759.0,47.2873,47.3371,47.2624,47.2707,50759.0
2019-03-07 12:00:00,56.99,57.04,56.97,57.03,47776.0,47.2624,47.3039,47.2458,47.2956,47776.0
2019-03-07 12:30:00,57.02,57.1,56.96,57.08,72382.0,47.2873,47.3536,47.2375,47.3371,72382.0
2019-03-07 13:00:00,57.08,57.08,57.0,57.01,51499.0,47.3371,47.3371,47.2707,47.279,51499.0
2019-03-07 13:30:00,57.01,57.04,56.96,56.97,36539.0,47.279,47.3039,47.2375,47.2458,36539.0
2019-03-07 14:00:00,56.97,56.98,56.89,56.91,44193.0,47.2458,47.2541,47.1795,47.1961,44193.0
2019-03-07 14:30:00,56.92,56.92,56.76,56.78,55104.0,47.2044,47.2044,47.0717,47.0883,55104.0
2019-03-07 15:00:00,56.78,56.86,56.75,56.8,45640.0,47.0883,47.1546,47.0634,47.1049,45640.0
2019-03-07 15:30:00,56.8,56.85,56.76,56.79,74756.0,47.1049,47.1463,47.0717,47.0966,74756.0
2019-03-08 09:30:00,56.44,56.47,56.36,56.39,116180.0,46.8063,46.8312,46.74,46.7648,116180.0
2019-03-08 10:00:00,56.38,56.46,56.35,56.45,128479.0,46.7565,46.8229,46.7317,46.8146,128479.0
2019-03-08 10:30:00,56.47,56.59,56.4,56.47,27774.0,46.8312,46.9307,46.7731,46.8312,27774.0
2019-03-08 11:00:00,56.48,56.61,56.48,56.6,19659.0,46.8395,46.9473,46.8395,46.939,19659.0
2019-03-08 11:30:00,56.58,56.6,56.49,56.51,22614.0,46.9224,46.939,46.8478,46.8644,22614.0
2019-03-08 12:00:00,56.5,56.53,56.48,56.52,16678.0,46.8561,46.8809,46.8395,46.8726,16678.0
2019-03-08 12:30:00,56.53,56.53,56.46,56.48,10090.0,46.8809,46.8809,46.8229,46.8395,10090.0
2019-03-08 13:00:00,56.48,56.53,56.47,56.52,9751.0,46.8395,46.8809,46.8312,46.8726,9751.0
2019-03-08 13:30:00,56.52,56.55,56.49,56.52,18392.0,46.8726,46.8975,46.8478,46.8726,18392.0
2019-03-08 14:00:00,56.52,56.56,56.48,56.56,13617.0,46.8726,46.9058,46.8395,46.9058,13617.0
2019-03-08 14:30:00,56.55,56.65,56.55,56.61,20443.0,46.8975,46.9805,46.8975,46.9473,20443.0
2019-03-08 15:00:00,56.61,56.66,56.56,56.58,31885.0,46.9473,46.9888,46.9058,46.9224,31885.0
2019-03-08 15:30:00,56.57,56.69,56.56,56.69,43458.0,46.9141,47.0136,46.9058,47.0136,43458.0
2019-03-11 09:30:00,56.84,57.03,56.84,57.03,119917.0,47.138,47.2956,47.138,47.2956,119917.0
2019-03-11 10:00:00,57.03,57.09,57.03,57.07,24935.0,47.2956,47.3454,47.2956,47.3288,24935.0
2019-03-11 10:30:00,57.07,57.14,57.06,57.12,29538.0,47.3288,47.3868,47.3205,47.3702,29538.0
2019-03-11 11:00:00,57.12,57.17,57.12,57.16,19964.0,47.3702,47.4117,47.3702,47.4034,19964.0
2019-03-11 11:30:00,57.17,57.19,57.13,57.15,37000.0,47.4117,47.4283,47.3785,47.3951,37000.0
2019-03-11 12:00:00,57.16,57.21,57.15,57.18,33702.0,47.4034,47.4449,47.3951,47.42,33702.0
2019-03-11 12:30:00,57.2,57.23,57.17,57.22,20891.0,47.4366,47.4615,47.4117,47.4532,20891.0
2019-03-11 13:00:00,57.23,57.27,57.21,57.27,35919.0,47.4615,47.4946,47.4449,47.4946,35919.0
2019-03-11 13:30:00,57.27,57.3,57.25,57.3,24943.0,47.4946,47.5195,47.478,47.5195,24943.0
2019-03-11 14:00:00,57.3,57.32,57.27,57.3,51398.0,47.5195,47.5361,47.4946,47.5195,51398.0
2019-03-11 14:30:00,57.29,57.32,57.28,57.31,20956.0,47.5112,47.5361,47.5029,47.5278,20956.0
2019-03-11 15:00:00,57.3,57.35,57.28,57.33,31175.0,47.5195,47.561,47.5029,47.5444,31175.0
2019-03-11 15:30:00,57.33,57.35,57.31,57.35,91379.0,47.5444,47.561,47.5278,47.561,91379.0
2019-03-12 09:30:00,57.4,57.49,57.4,57.47,107775.0,47.6024,47.6771,47.6024,47.6605,107775.0
2019-03-12 10:00:00,57.46,57.48,57.43,57.45,88492.0,47.6522,47.6688,47.6273,47.6439,88492.0
2019-03-12 10:30:00,57.46,57.5,57.45,57.47,85082.0,47.6522,47.6854,47.6439,47.6605,85082.0
2019-03-12 11:00:00,57.46,57.46,57.36,57.41,45438.0,47.6522,47.6522,47.5693,47.6107,45438.0
2019-03-12 11:30:00,57.41,57.48,57.4,57.46,45610.0,47.6107,47.6688,47.6024,47.6522,45610.0
2019-03-12 12:00:00,57.46,57.48,57.43,57.48,12204.0,47.6522,47.6688,47.6273,47.6688,12204.0
2019-03-12 12:30:00,57.47,57.48,57.42,57.46,19871.0,47.6605,47.6688,47.619,47.6522,19871.0
2019-03-12 13:00:00,57.46,57.48,57.42,57.44,20887.0,47.6522,47.6688,47.619,47.6356,20887.0
2019-03-12 13:30:00,57.45,57.48,57.42,57.47,32780.0,47.6439,47.6688,47.619,47.6605,32780.0
2019-03-12 14:00:00,57.46,57.49,57.45,57.45,24685.0,47.6522,47.6771,47.6439,47.6439,24685.0
2019-03-12 14:30:00,57.46,57.48,57.45,57.47,34306.0,47.6522,47.6688,47.6439,47.6605,34306.0
2019-03-12 15:00:00,57.46,57.47,57.37,57.45,87435.0,47.6522,47.6605,47.5776,47.6439,87435.0
2019-03-12 15:30:00,57.44,57.49,57.4,57.44,71770.0,47.6356,47.6771,47.6024,47.6356,71770.0
2019-03-13 09:30:00,57.6,57.65,57.56,57.64,43417.0,47.7683,47.8098,47.7351,47.8015,43417.0
2019-03-13 10:00:00,57.64,57.66,57.58,57.59,44852.0,47.8015,47.8181,47.7517,47.76,44852.0
2019-03-13 10:30:00,57.62,57.66,57.6,57.63,56236.0,47.7849,47.8181,47.7683,47.7932,56236.0
2019-03-13 11:00:00,57.62,57.73,57.62,57.73,22098.0,47.7849,47.8761,47.7849,47.8761,22098.0
2019-03-13 11:30:00,57.74,57.76,57.69,57.72,53330.0,47.8844,47.901,47.8429,47.8678,53330.0
2019-03-13 12:00:00,57.72,57.77,57.65,57.67,20905.0,47.8678,47.9093,47.8098,47.8264,20905.0
2019-03-13 12:30:00,57.67,57.74,57.64,57.74,14026.0,47.8264,47.8844,47.8015,47.8844,14026.0
2019-03-13 13:00:00,57.74,57.77,57.73,57.75,3633.0,47.8844,47.9093,47.8761,47.8927,3633.0
2019-03-13 13:30:00,57.75,57.77,57.73,57.76,19643.0,47.8927,47.9093,47.8761,47.901,19643.0
2019-03-13 14:00:00,57.77,57.82,57.76,57.82,15489.0,47.9093,47.9508,47.901,47.9508,15489.0
2019-03-13 14:30:00,57.8,57.8,57.68,57.77,43965.0,47.9342,47.9342,47.8346,47.9093,43965.0
2019-03-13 15:00:00,57.76,57.8,57.73,57.77,41280.0,47.901,47.9342,47.8761,47.9093,41280.0
2019-03-13 15:30:00,57.75,57.83,57.75,57.78,76334.0,47.8927,47.959,47.8927,47.9176,76334.0
2019-03-14 09:30:00,57.66,57.69,57.63,57.67,19963.0,47.8181,47.8429,47.7932,47.8264,19963.0
2019-03-14 10:00:00,57.68,57.68,57.58,57.61,27574.0,47.8346,47.8346,47.7517,47.7766,27574.0
2019-03-14 10:30:00,57.61,57.65,57.59,57.61,13662.0,47.7766,47.8098,47.76,47.7766,13662.0
2019-03-14 11:00:00,57.61,57.68,57.58,57.62,27776.0,47.7766,47.8346,47.7517,47.7849,27776.0
2019-03-14 11:30:00,57.6,57.74,57.59,57.71,53385.0,47.7683,47.8844,47.76,47.8595,53385.0
2019-03-14 12:00:00,57.7,57.75,57.67,57.69,14989.0,47.8512,47.8927,47.8264,47.8429,14989.0
2019-03-14 12:30:00,57.7,57.7,57.66,57.67,9986.0,47.8512,47.8512,47.8181,47.8264,9986.0
2019-03-14 13:00:00,57.69,57.71,57.66,57.68,76349.0,47.8429,47.8595,47.8181,47.8346,76349.0
2019-03-14 13:30:00,57.68,57.69,57.62,57.64,18817.0,47.8346,47.8429,47.7849,47.8015,18817.0
2019-03-14 14:00:00,57.63,57.7,57.63,57.7,15205.0,47.7932,47.8512,47.7932,47.8512,15205.0
2019-03-14 14:30:00,57.68,57.69,57.65,57.67,18059.0,47.8346,47.8429,47.8098,47.8264,18059.0
2019-03-14 15:00:00,57.66,57.68,57.64,57.66,22811.0,47.8181,47.8346,47.8015,47.8181,22811.0
2019-03-14 15:30:00,57.66,57.69,57.65,57.68,65897.0,47.8181,47.8429,47.8098,47.8346,65897.0
2019-03-15 09:30:00,58.04,58.23,58.02,58.16,686953.0,48.1332,48.2908,48.1166,48.2327,686953.0
2019-03-15 10:00:00,58.17,58.17,58.08,58.15,61057.0,48.241,48.241,48.1664,48.2244,61057.0
2019-03-15 10:30:00,58.16,58.18,58.12,58.15,37012.0,48.2327,48.2493,48.1995,48.2244,37012.0
2019-03-15 11:00:00,58.14,58.24,58.14,58.23,25330.0,48.2161,48.2991,48.2161,48.2908,25330.0
2019-03-15 11:30:00,58.23,58.28,58.17,58.22,40033.0,48.2908,48.3322,48.241,48.2825,40033.0
2019-03-15 12:00:00,58.23,58.32,58.22,58.28,678224.0,48.2908,48.3654,48.2825,48.3322,678224.0
2019-03-15 12:30:00,58.28,58.32,58.26,58.3,122082.0,48.3322,48.3654,48.3156,48.3488,122082.0
2019-03-15 13:00:00,58.3,58.32,58.28,58.29,55429.0,48.3488,48.3654,48.3322,48.3405,55429.0
2019-03-15 13:30:00,58.29,58.32,58.28,58.29,51211.0,48.3405,48.3654,48.3322,48.3405,51211.0
2019-03-15 14:00:00,58.29,58.32,58.24,58.25,676297.0,48.3405,48.3654,48.2991,48.3074,676297.0
2019-03-15 14:30:00,58.25,58.27,58.24,58.26,19362.0,48.3074,48.3239,48.2991,48.3156,19362.0
2019-03-15 15:00:00,58.27,58.27,58.22,58.26,59651.0,48.3239,48.3239,48.2825,48.3156,59651.0
2019-03-15 15:30:00,58.26,58.32,58.22,58.32,662611.0,48.3156,48.3654,48.2825,48.3654,662611.0
2019-03-18 09:30:00,58.48,58.56,58.47,58.55,154934.0,48.4981,48.5644,48.4898,48.5561,154934.0
2019-03-18 10:00:00,58.56,58.59,58.54,58.55,149238.0,48.5644,48.5893,48.5479,48.5561,149238.0
2019-03-18 10:30:00,58.55,58.59,58.5,58.57,133224.0,48.5561,48.5893,48.5147,48.5727,133224.0
2019-03-18 11:00:00,58.57,58.58,58.47,58.49,22613.0,48.5727,48.581,48.4898,48.5064,22613.0
2019-03-18 11:30:00,58.49,58.49,58.41,58.47,40820.0,48.5064,48.5064,48.44,48.4898,40820.0
2019-03-18 12:00:00,58.47,58.54,58.47,58.53,96057.0,48.4898,48.5479,48.4898,48.5396,96057.0
2019-03-18 12:30:00,58.52,58.57,58.5,58.54,136819.0,48.5313,48.5727,48.5147,48.5479,136819.0
2019-03-18 13:00:00,58.54,58.55,58.52,58.53,15125.0,48.5479,48.5561,48.5313,48.5396,15125.0
2019-03-18 13:30:00,58.53,58.56,58.52,58.56,47883.0,48.5396,48.5644,48.5313,48.5644,47883.0
2019-03-18 14:00:00,58.56,58.57,58.54,58.57,166155.0,48.5644,48.5727,48.5479,48.5727,166155.0
2019-03-18 14:30:00,58.57,58.59,58.56,58.59,51089.0,48.5727,48.5893,48.5644,48.5893,51089.0
2019-03-18 15:00:00,58.58,58.61,58.58,58.58,94338.0,48.581,48.6059,48.581,48.581,94338.0
2019-03-18 15:30:00,58.59,58.65,58.58,58.63,103527.0,48.5893,48.6391,48.581,48.6225,103527.0
2019-03-19 09:30:00,58.92,58.95,58.84,58.85,75015.0,48.863,48.8879,48.7966,48.8049,75015.0
2019-03-19 10:00:00,58.87,58.91,58.83,58.84,93950.0,48.8215,48.8547,48.7884,48.7966,93950.0
2019-03-19 10:30:00,58.86,58.87,58.79,58.79,45161.0,48.8132,48.8215,48.7552,48.7552,45161.0
2019-03-19 11:00:00,58.79,58.88,58.79,58.86,48655.0,48.7552,48.8298,48.7552,48.8132,48655.0
2019-03-19 11:30:00,58.83,58.93,58.82,58.9,97496.0,48.7884,48.8713,48.7801,48.8464,97496.0
2019-03-19 12:00:00,58.91,58.93,58.86,58.88,113269.0,48.8547,48.8713,48.8132,48.8298,113269.0
2019-03-19 12:30:00,58.87,58.89,58.67,58.81,140276.0,48.8215,48.8381,48.6557,48.7718,140276.0
2019-03-19 13:00:00,58.78,58.82,58.77,58.8,16081.0,48.7469,48.7801,48.7386,48.7635,16081.0
2019-03-19 13:30:00,58.79,58.83,58.76,58.77,30434.0,48.7552,48.7884,48.7303,48.7386,30434.0
2019-03-19 14:00:00,58.78,58.8,58.73,58.76,25839.0,48.7469,48.7635,48.7054,48.7303,25839.0
2019-03-19 14:30:00,58.77,58.8,58.73,58.73,17538.0,48.7386,48.7635,48.7054,48.7054,17538.0
2019-03-19 15:00:00,58.73,58.75,58.65,58.67,32232.0,48.7054,48.722,48.6391,48.6557,32232.0
2019-03-19 15:30:00,58.67,58.71,58.6,58.7,52777.0,48.6557,48.6888,48.5976,48.6805,52777.0
2019-03-20 09:30:00,58.54,58.54,58.44,58.44,34830.0,48.5479,48.5479,48.4649,48.4649,34830.0
2019-03-20 10:00:00,58.45,58.48,58.39,58.44,35613.0,48.4732,48.4981,48.4235,48.4649,35613.0
2019-03-20 10:30:00,58.45,58.5,58.43,58.48,87713.0,48.4732,48.5147,48.4566,48.4981,87713.0
2019-03-20 11:00:00,58.48,58.54,58.48,58.5,56934.0,48.4981,48.5479,48.4981,48.5147,56934.0
2019-03-20 11:30:00,58.5,58.51,58.37,58.37,19102.0,48.5147,48.523,48.4069,48.4069,19102.0
2019-03-20 12:00:00,58.39,58.44,58.38,58.42,31957.0,48.4235,48.4649,48.4152,48.4483,31957.0
2019-03-20 12:30:00,58.41,58.41,58.29,58.37,95337.0,48.44,48.44,48.3405,48.4069,95337.0
2019-03-20 13:00:00,58.36,58.4,58.35,58.38,8612.0,48.3986,48.4318,48.3903,48.4152,8612.0
2019-03-20 13:30:00,58.39,58.49,58.39,58.47,22433.0,48.4235,48.5064,48.4235,48.4898,22433.0
2019-03-20 14:00:00,58.52,58.95,58.52,58.95,87750.0,48.5313,48.8879,48.5313,48.8879,87750.0
2019-03-20 14:30:00,58.96,59.06,58.92,59.02,157439.0,48.8962,48.9791,48.863,48.9459,157439.0
2019-03-20 15:00:00,59.04,59.05,58.84,58.85,44571.0,48.9625,48.9708,48.7966,48.8049,44571.0
2019-03-20 15:30:00,58.82,58.83,58.71,58.75,73736.0,48.7801,48.7884,48.6888,48.722,73736.0
2019-03-21 09:30:00,58.43,58.57,58.43,58.56,119898.0,48.4566,48.5727,48.4566,48.5644,119898.0
2019-03-21 10:00:00,58.54,58.58,58.47,58.55,186388.0,48.5479,48.581,48.4898,48.5561,186388.0
2019-03-21 10:30:00,58.55,58.57,58.49,58.57,92331.0,48.5561,48.5727,48.5064,48.5727,92331.0
2019-03-21 11:00:00,58.6,58.64,58.53,58.55,40400.0,48.5976,48.6308,48.5396,48.5561,40400.0
2019-03-21 11:30:00,58.54,58.63,58.49,58.62,75141.0,48.5479,48.6225,48.5064,48.6142,75141.0
2019-03-21 12:00:00,58.62,58.62,58.43,58.43,30449.0,48.6142,48.6142,48.4566,48.4566,30449.0
2019-03-21 12:30:00,58.45,58.49,58.4,58.48,37941.0,48.4732,48.5064,48.4318,48.4981,37941.0
2019-03-21 13:00:00,58.48,58.54,58.48,58.54,24454.0,48.4981,48.5479,48.4981,48.5479,24454.0
2019-03-21 13:30:00,58.54,58.58,58.53,58.58,21638.0,48.5479,48.581,48.5396,48.581,21638.0
2019-03-21 14:00:00,58.58,58.69,58.57,58.68,101816.0,48.581,48.6723,48.5727,48.664,101816.0
2019-03-21 14:30:00,58.68,58.73,58.68,58.68,15365.0,48.664,48.7054,48.664,48.664,15365.0
2019-03-21 15:00:00,58.68,58.74,58.65,58.67,33494.0,48.664,48.7137,48.6391,48.6557,33494.0
2019-03-21 15:30:00,58.67,58.76,58.66,58.75,55569.0,48.6557,48.7303,48.6474,48.722,55569.0
2019-03-22 09:30:00,58.08,58.15,57.89,57.89,133510.0,48.1664,48.2244,48.0088,48.0088,133510.0
2019-03-22 10:00:00,57.9,58.02,57.88,57.88,117789.0,48.0171,48.1166,48.0005,48.0005,117789.0
2019-03-22 10:30:00,57.88,57.94,57.73,57.73,105929.0,48.0005,48.0503,47.8761,47.8761,105929.0
2019-03-22 11:00:00,57.72,57.79,57.66,57.73,97305.0,47.8678,47.9259,47.8181,47.8761,97305.0
2019-03-22 11:30:00,57.7,57.74,57.57,57.57,61299.0,47.8512,47.8844,47.7434,47.7434,61299.0
2019-03-22 12:00:00,57.56,57.67,57.56,57.62,60684.0,47.7351,47.8264,47.7351,47.7849,60684.0
2019-03-22 12:30:00,57.62,57.66,57.49,57.58,28296.0,47.7849,47.8181,47.6771,47.7517,28296.0
2019-03-22 13:00:00,57.58,57.67,57.55,57.58,22718.0,47.7517,47.8264,47.7268,47.7517,22718.0
2019-03-22 13:30:00,57.59,57.64,57.56,57.56,12235.0,47.76,47.8015,47.7351,47.7351,12235.0
2019-03-22 14:00:00,57.57,57.71,57.57,57.71,24530.0,47.7434,47.8595,47.7434,47.8595,24530.0
2019-03-22 14:30:00,57.71,57.75,57.65,57.72,20302.0,47.8595,47.8927,47.8098,47.8678,20302.0
2019-03-22 15:00:00,57.72,57.73,57.6,57.6,46322.0,47.8678,47.8761,47.7683,47.7683,46322.0
2019-03-22 15:30:00,57.6,57.61,57.49,57.49,73396.0,47.7683,47.7766,47.6771,47.6771,73396.0
2019-03-25 09:30:00,57.45,57.57,57.34,57.35,112219.0,47.6439,47.7434,47.5527,47.561,112219.0
2019-03-25 10:00:00,57.36,57.42,57.31,57.4,117063.0,47.5693,47.619,47.5278,47.6024,117063.0
2019-03-25 10:30:00,57.39,57.55,57.38,57.52,49414.0,47.5941,47.7268,47.5859,47.702,49414.0
2019-03-25 11:00:00,57.51,57.62,57.48,57.61,68329.0,47.6937,47.7849,47.6688,47.7766,68329.0
2019-03-25 11:30:00,57.64,57.64,57.49,57.49,74800.0,47.8015,47.8015,47.6771,47.6771,74800.0
2019-03-25 12:00:00,57.49,57.57,57.47,57.55,46548.0,47.6771,47.7434,47.6605,47.7268,46548.0
2019-03-25 12:30:00,57.54,57.55,57.42,57.51,63589.0,47.7185,47.7268,47.619,47.6937,63589.0
2019-03-25 13:00:00,57.52,57.53,57.44,57.46,40495.0,47.702,47.7103,47.6356,47.6522,40495.0
2019-03-25 13:30:00,57.46,57.5,57.42,57.44,53079.0,47.6522,47.6854,47.619,47.6356,53079.0
2019-03-25 14:00:00,57.44,57.45,57.37,57.39,71845.0,47.6356,47.6439,47.5776,47.5941,71845.0
2019-03-25 14:30:00,57.4,57.48,57.39,57.48,53181.0,47.6024,47.6688,47.5941,47.6688,53181.0
2019-03-25 15:00:00,57.49,57.56,57.47,57.54,53755.0,47.6771,47.7351,47.6605,47.7185,53755.0
2019-03-25 15:30:00,57.54,57.57,57.51,57.56,109064.0,47.7185,47.7434,47.6937,47.7351,109064.0
2019-03-26 09:30:00,57.94,58.02,57.94,58.01,35818.0,48.0503,48.1166,48.0503,48.1083,35818.0
2019-03-26 10:00:00,58.01,58.03,57.93,57.97,37176.0,48.1083,48.1249,48.042,48.0751,37176.0
2019-03-26 10:30:00,57.97,58.05,57.89,58.04,93499.0,48.0751,48.1415,48.0088,48.1332,93499.0
2019-03-26 11:00:00,58.03,58.05,57.9,57.92,49336.0,48.1249,48.1415,48.0171,48.0337,49336.0
2019-03-26 11:30:00,57.93,57.98,57.85,57.88,29124.0,48.042,48.0834,47.9756,48.0005,29124.0
2019-03-26 12:00:00,57.88,57.91,57.84,57.88,35819.0,48.0005,48.0254,47.9673,48.0005,35819.0
2019-03-26 12:30:00,57.87,57.88,57.79,57.87,27737.0,47.9922,48.0005,47.9259,47.9922,27737.0
2019-03-26 13:00:00,57.86,57.9,57.83,57.84,21150.0,47.9839,48.0171,47.959,47.9673,21150.0
2019-03-26 13:30:00,57.84,57.84,57.77,57.77,23796.0,47.9673,47.9673,47.9093,47.9093,23796.0
2019-03-26 14:00:00,57.79,57.81,57.74,57.74,26029.0,47.9259,47.9425,47.8844,47.8844,26029.0
2019-03-26 14:30:00,57.73,57.83,57.72,57.81,30434.0,47.8761,47.959,47.8678,47.9425,30434.0
2019-03-26 15:00:00,57.83,57.87,57.78,57.78,54828.0,47.959,47.9922,47.9176,47.9176,54828.0
2019-03-26 15:30:00,57.78,57.89,57.76,57.89,40932.0,47.9176,48.0088,47.901,48.0088,40932.0
2019-03-27 09:30:00,57.86,57.96,57.76,57.77,39135.0,47.9839,48.0669,47.901,47.9093,39135.0
2019-03-27 10:00:00,57.74,57.86,57.74,57.83,23353.0,47.8844,47.9839,47.8844,47.959,23353.0
2019-03-27 10:30:00,57.83,57.85,57.59,57.65,57441.0,47.959,47.9756,47.76,47.8098,57441.0
2019-03-27 11:00:00,57.65,57.67,57.52,57.52,50349.0,47.8098,47.8264,47.702,47.702,50349.0
2019-03-27 11:30:00,57.51,57.54,57.38,57.43,67614.0,47.6937,47.7185,47.5859,47.6273,67614.0
2019-03-27 12:00:00,57.42,57.6,57.4,57.59,56904.0,47.619,47.7683,47.6024,47.76,56904.0
2019-03-27 12:30:00,57.58,57.7,57.58,57.66,23445.0,47.7517,47.8512,47.7517,47.8181,23445.0
2019-03-27 13:00:00,57.63,57.76,57.6,57.74,28765.0,47.7932,47.901,47.7683,47.8844,28765.0
2019-03-27 13:30:00,57.75,57.76,57.7,57.73,17677.0,47.8927,47.901,47.8512,47.8761,17677.0
2019-03-27 14:00:00,57.74,57.77,57.68,57.71,25910.0,47.8844,47.9093,47.8346,47.8595,25910.0
2019-03-27 14:30:00,57.71,57.74,57.65,57.67,39872.0,47.8595,47.8844,47.8098,47.8264,39872.0
2019-03-27 15:00:00,57.67,57.71,57.64,57.7,40080.0,47.8264,47.8595,47.8015,47.8512,40080.0
2019-03-27 15:30:00,57.71,57.75,57.65,57.69,155140.0,47.8595,47.8927,47.8098,47.8429,155140.0
2019-03-28 09:30:00,57.66,57.71,57.62,57.68,57249.0,47.8181,47.8595,47.7849,47.8346,57249.0
2019-03-28 10:00:00,57.68,57.75,57.67,57.71,120323.0,47.8346,47.8927,47.8264,47.8595,120323.0
2019-03-28 10:30:00,57.72,57.75,57.65,57.65,56025.0,47.8678,47.8927,47.8098,47.8098,56025.0
2019-03-28 11:00:00,57.66,57.66,57.51,57.52,30684.0,47.8181,47.8181,47.6937,47.702,30684.0
2019-03-28 11:30:00,57.52,57.63,57.52,57.58,33549.0,47.702,47.7932,47.702,47.7517,33549.0
2019-03-28 12:00:00,57.57,57.58,57.49,57.54,24138.0,47.7434,47.7517,47.6771,47.7185,24138.0
2019-03-28 12:30:00,57.54,57.63,57.52,57.62,34576.0,47.7185,47.7932,47.702,47.7849,34576.0
2019-03-28 13:00:00,57.62,57.69,57.62,57.68,195862.0,47.7849,47.8429,47.7849,47.8346,195862.0
2019-03-28 13:30:00,57.68,57.74,57.66,57.74,34771.0,47.8346,47.8844,47.8181,47.8844,34771.0
2019-03-28 14:00:00,57.75,57.75,57.7,57.73,80897.0,47.8927,47.8927,47.8512,47.8761,80897.0
2019-03-28 14:30:00,57.72,57.73,57.67,57.71,72899.0,47.8678,47.8761,47.8264,47.8595,72899.0
2019-03-28 15:00:00,57.71,57.76,57.7,57.73,182458.0,47.8595,47.901,47.8512,47.8761,182458.0
2019-03-28 15:30:00,57.74,57.77,57.72,57.75,66258.0,47.8844,47.9093,47.8678,47.8927,66258.0
2019-03-29 09:30:00,58.07,58.08,58.01,58.08,32696.0,48.1581,48.1664,48.1083,48.1664,32696.0
2019-03-29 10:00:00,58.08,58.11,58.06,58.09,49361.0,48.1664,48.1913,48.1498,48.1747,49361.0
2019-03-29 10:30:00,58.07,58.07,57.81,57.88,119608.0,48.1581,48.1581,47.9425,48.0005,119608.0
2019-03-29 11:00:00,57.89,57.99,57.88,57.98,72909.0,48.0088,48.0917,48.0005,48.0834,72909.0
2019-03-29 11:30:00,57.98,58.02,57.98,57.99,61069.0,48.0834,48.1166,48.0834,48.0917,61069.0
2019-03-29 12:00:00,57.98,58.02,57.94,58.01,60617.0,48.0834,48.1166,48.0503,48.1083,60617.0
2019-03-29 12:30:00,58.01,58.08,58.01,58.05,28011.0,48.1083,48.1664,48.1083,48.1415,28011.0
2019-03-29 13:00:00,58.06,58.06,57.99,58.02,23158.0,48.1498,48.1498,48.0917,48.1166,23158.0
2019-03-29 13:30:00,58.01,58.05,57.99,58.0,33864.0,48.1083,48.1415,48.0917,48.1,33864.0
2019-03-29 14:00:00,57.99,58.04,57.99,58.01,110038.0,48.0917,48.1332,48.0917,48.1083,110038.0
2019-03-29 14:30:00,58.01,58.05,57.99,58.03,77498.0,48.1083,48.1415,48.0917,48.1249,77498.0
2019-03-29 15:00:00,58.03,58.05,57.95,57.95,82356.0,48.1249,48.1415,48.0586,48.0586,82356.0
2019-03-29 15:30:00,57.96,58.06,57.94,58.05,94656.0,48.0669,48.1498,48.0503,48.1415,94656.0
2019-04-01 09:30:00,58.67,58.71,58.53,58.59,48635.0,48.6557,48.6888,48.5396,48.5893,48635.0
2019-04-01 10:00:00,58.59,58.66,58.57,58.63,283451.0,48.5893,48.6474,48.5727,48.6225,283451.0
2019-04-01 10:30:00,58.63,58.72,58.63,58.72,14756.0,48.6225,48.6971,48.6225,48.6971,14756.0
2019-04-01 11:00:00,58.72,58.74,58.7,58.71,20845.0,48.6971,48.7137,48.6805,48.6888,20845.0
2019-04-01 11:30:00,58.7,58.76,58.66,58.75,31610.0,48.6805,48.7303,48.6474,48.722,31610.0
2019-04-01 12:00:00,58.74,58.75,58.69,58.72,13184.0,48.7137,48.722,48.6723,48.6971,13184.0
2019-04-01 12:30:00,58.72,58.77,58.72,58.77,39144.0,48.6971,48.7386,48.6971,48.7386,39144.0
2019-04-01 13:00:00,58.78,58.79,58.73,58.76,12550.0,48.7469,48.7552,48.7054,48.7303,12550.0
2019-04-01 13:30:00,58.76,58.8,58.75,58.8,27240.0,48.7303,48.7635,48.722,48.7635,27240.0
2019-04-01 14:00:00,58.8,58.82,58.79,58.8,45427.0,48.7635,48.7801,48.7552,48.7635,45427.0
2019-04-01 14:30:00,58.8,58.81,58.78,58.79,39788.0,48.7635,48.7718,48.7469,48.7552,39788.0
2019-04-01 15:00:00,58.79,58.82,58.75,58.8,13939.0,48.7552,48.7801,48.722,48.7635,13939.0
2019-04-01 15:30:00,58.82,58.85,58.78,58.82,103092.0,48.7801,48.8049,48.7469,48.7801,103092.0
2019-04-02 09:30:00,58.78,58.82,58.74,58.8,41216.0,48.7469,48.7801,48.7137,48.7635,41216.0
2019-04-02 10:00:00,58.8,58.81,58.73,58.75,65333.0,48.7635,48.7718,48.7054,48.722,65333.0
2019-04-02 10:30:00,58.75,58.75,58.68,58.68,107341.0,48.722,48.722,48.664,48.664,107341.0
2019-04-02 11:00:00,58.68,58.69,58.58,58.67,50264.0,48.664,48.6723,48.581,48.6557,50264.0
2019-04-02 11:30:00,58.66,58.7,58.63,58.68,30134.0,48.6474,48.6805,48.6225,48.664,30134.0
2019-04-02 12:00:00,58.68,58.71,58.65,58.66,12148.0,48.664,48.6888,48.6391,48.6474,12148.0
2019-04-02 12:30:00,58.67,58.71,58.66,58.7,41170.0,48.6557,48.6888,48.6474,48.6805,41170.0
2019-04-02 13:00:00,58.7,58.78,58.68,58.75,37934.0,48.6805,48.7469,48.664,48.722,37934.0
2019-04-02 13:30:00,58.75,58.79,58.74,58.74,25781.0,48.722,48.7552,48.7137,48.7137,25781.0
2019-04-02 14:00:00,58.74,58.78,58.74,58.78,28647.0,48.7137,48.7469,48.7137,48.7469,28647.0
2019-04-02 14:30:00,58.78,58.81,58.77,58.81,65675.0,48.7469,48.7718,48.7386,48.7718,65675.0
2019-04-02 15:00:00,58.81,58.82,58.79,58.8,36058.0,48.7718,48.7801,48.7552,48.7635,36058.0
2019-04-02 15:30:00,58.8,58.84,58.79,58.81,30689.0,48.7635,48.7966,48.7552,48.7718,30689.0
2019-04-03 09:30:00,59.23,59.31,59.23,59.26,192883.0,49.1201,49.1864,49.1201,49.145,192883.0
2019-04-03 10:00:00,59.25,59.34,59.23,59.31,119030.0,49.1367,49.2113,49.1201,49.1864,119030.0
2019-04-03 10:30:00,59.31,59.36,59.3,59.32,46213.0,49.1864,49.2279,49.1781,49.1947,46213.0
2019-04-03 11:00:00,59.32,59.39,59.32,59.35,58257.0,49.1947,49.2528,49.1947,49.2196,58257.0
2019-04-03 11:30:00,59.33,59.45,59.33,59.45,50675.0,49.203,49.3025,49.203,49.3025,50675.0
2019-04-03 12:00:00,59.44,59.45,59.4,59.42,22587.0,49.2942,49.3025,49.2611,49.2776,22587.0
2019-04-03 12:30:00,59.41,59.42,59.37,59.38,18496.0,49.2694,49.2776,49.2362,49.2445,18496.0
2019-04-03 13:00:00,59.37,59.4,59.34,59.36,32023.0,49.2362,49.2611,49.2113,49.2279,32023.0
2019-04-03 13:30:00,59.35,59.35,59.23,59.23,40730.0,49.2196,49.2196,49.1201,49.1201,40730.0
2019-04-03 14:00:00,59.23,59.24,59.19,59.24,29233.0,49.1201,49.1284,49.0869,49.1284,29233.0
2019-04-03 14:30:00,59.24,59.24,59.19,59.21,32571.0,49.1284,49.1284,49.0869,49.1035,32571.0
2019-04-03 15:00:00,59.19,59.22,59.12,59.21,48628.0,49.0869,49.1118,49.0289,49.1035,48628.0
2019-04-03 15:30:00,59.2,59.24,59.18,59.22,39235.0,49.0952,49.1284,49.0786,49.1118,39235.0
2019-04-04 09:30:00,59.1,59.19,59.06,59.17,100438.0,49.0123,49.0869,48.9791,49.0703,100438.0
2019-04-04 10:00:00,59.18,59.21,59.14,59.15,128806.0,49.0786,49.1035,49.0454,49.0537,128806.0
2019-04-04 10:30:00,59.12,59.2,59.08,59.17,151165.0,49.0289,49.0952,48.9957,49.0703,151165.0
2019-04-04 11:00:00,59.16,59.19,59.09,59.15,51896.0,49.062,49.0869,49.004,49.0537,51896.0
2019-04-04 11:30:00,59.15,59.19,59.12,59.15,54783.0,49.0537,49.0869,49.0289,49.0537,54783.0
2019-04-04 12:00:00,59.15,59.19,59.09,59.14,55027.0,49.0537,49.0869,49.004,49.0454,55027.0
2019-04-04 12:30:00,59.12,59.16,59.1,59.16,17847.0,49.0289,49.062,49.0123,49.062,17847.0
2019-04-04 13:00:00,59.16,59.17,59.12,59.16,44467.0,49.062,49.0703,49.0289,49.062,44467.0
2019-04-04 13:30:00,59.15,59.2,59.15,59.18,10933.0,49.0537,49.0952,49.0537,49.0786,10933.0
2019-04-04 14:00:00,59.17,59.22,59.16,59.2,29079.0,49.0703,49.1118,49.062,49.0952,29079.0
2019-04-04 14:30:00,59.19,59.24,59.19,59.23,24888.0,49.0869,49.1284,49.0869,49.1201,24888.0
2019-04-04 15:00:00,59.23,59.24,59.19,59.2,60864.0,49.1201,49.1284,49.0869,49.0952,60864.0
2019-04-04 15:30:00,59.2,59.25,59.19,59.21,48527.0,49.0952,49.1367,49.0869,49.1035,48527.0
2019-04-05 09:30:00,59.21,59.3,59.19,59.28,137895.0,49.1035,49.1781,49.0869,49.1615,137895.0
2019-04-05 10:00:00,59.28,59.41,59.28,59.36,71252.0,49.1615,49.2694,49.1615,49.2279,71252.0
2019-04-05 10:30:00,59.39,59.42,59.36,59.39,55293.0,49.2528,49.2776,49.2279,49.2528,55293.0
2019-04-05 11:00:00,59.38,59.39,59.32,59.34,11443.0,49.2445,49.2528,49.1947,49.2113,11443.0
2019-04-05 11:30:00,59.35,59.35,59.3,59.3,25160.0,49.2196,49.2196,49.1781,49.1781,25160.0
2019-04-05 12:00:00,59.3,59.34,59.3,59.31,11830.0,49.1781,49.2113,49.1781,49.1864,11830.0
2019-04-05 12:30:00,59.32,59.32,59.28,59.31,11896.0,49.1947,49.1947,49.1615,49.1864,11896.0
2019-04-05 13:00:00,59.31,59.33,59.29,59.33,8993.0,49.1864,49.203,49.1698,49.203,8993.0
2019-04-05 13:30:00,59.32,59.35,59.31,59.35,7196.0,49.1947,49.2196,49.1864,49.2196,7196.0
2019-04-05 14:00:00,59.35,59.35,59.33,59.34,19833.0,49.2196,49.2196,49.203,49.2113,19833.0
2019-04-05 14:30:00,59.33,59.36,59.33,59.34,12693.0,49.203,49.2279,49.203,49.2113,12693.0
2019-04-05 15:00:00,59.35,59.36,59.32,59.36,11684.0,49.2196,49.2279,49.1947,49.2279,11684.0
2019-04-05 15:30:00,59.36,59.41,59.35,59.41,62189.0,49.2279,49.2694,49.2196,49.2694,62189.0
2019-04-08 09:30:00,59.38,59.4,59.25,59.3,80280.0,49.2445,49.2611,49.1367,49.1781,80280.0
2019-04-08 10:00:00,59.3,59.38,59.27,59.37,118970.0,49.1781,49.2445,49.1533,49.2362,118970.0
2019-04-08 10:30:00,59.36,59.4,59.31,59.31,43971.0,49.2279,49.2611,49.1864,49.1864,43971.0
2019-04-08 11:00:00,59.32,59.34,59.29,59.3,19240.0,49.1947,49.2113,49.1698,49.1781,19240.0
2019-04-08 11:30:00,59.32,59.37,59.3,59.31,18141.0,49.1947,49.2362,49.1781,49.1864,18141.0
2019-04-08 12:00:00,59.32,59.35,59.29,59.35,17919.0,49.1947,49.2196,49.1698,49.2196,17919.0
2019-04-08 12:30:00,59.34,59.38,59.33,59.36,10718.0,49.2113,49.2445,49.203,49.2279,10718.0
2019-04-08 13:00:00,59.37,59.4,59.36,59.39,10914.0,49.2362,49.2611,49.2279,49.2528,10914.0
2019-04-08 13:30:00,59.4,59.41,59.38,59.41,43602.0,49.2611,49.2694,49.2445,49.2694,43602.0
2019-04-08 14:00:00,59.41,59.43,59.4,59.41,31739.0,49.2694,49.2859,49.2611,49.2694,31739.0
2019-04-08 14:30:00,59.41,59.41,59.39,59.4,27553.0,49.2694,49.2694,49.2528,49.2611,27553.0
2019-04-08 15:00:00,59.4,59.41,59.39,59.39,46418.0,49.2611,49.2694,49.2528,49.2528,46418.0
2019-04-08 15:30:00,59.4,59.45,59.38,59.45,77959.0,49.2611,49.3025,49.2445,49.3025,77959.0
2019-04-09 09:30:00,59.33,59.33,59.17,59.25,128082.0,49.203,49.203,49.0703,49.1367,128082.0
2019-04-09 10:00:00,59.26,59.28,59.2,59.28,72842.0,49.145,49.1615,49.0952,49.1615,72842.0
2019-04-09 10:30:00,59.29,59.32,59.19,59.26,47681.0,49.1698,49.1947,49.0869,49.145,47681.0
2019-04-09 11:00:00,59.27,59.31,59.24,59.25,46452.0,49.1533,49.1864,49.1284,49.1367,46452.0
2019-04-09 11:30:00,59.25,59.26,59.19,59.23,58242.0,49.1367,49.145,49.0869,49.1201,58242.0
2019-04-09 12:00:00,59.23,59.28,59.22,59.26,50974.0,49.1201,49.1615,49.1118,49.145,50974.0
2019-04-09 12:30:00,59.26,59.26,59.21,59.21,19176.0,49.145,49.145,49.1035,49.1035,19176.0
2019-04-09 13:00:00,59.2,59.22,59.16,59.16,16072.0,49.0952,49.1118,49.062,49.062,16072.0
2019-04-09 13:30:00,59.16,59.18,59.15,59.18,33006.0,49.062,49.0786,49.0537,49.0786,33006.0
2019-04-09 14:00:00,59.18,59.19,59.14,59.15,26889.0,49.0786,49.0869,49.0454,49.0537,26889.0
2019-04-09 14:30:00,59.15,59.19,59.14,59.17,30421.0,49.0537,49.0869,49.0454,49.0703,30421.0
2019-04-09 15:00:00,59.16,59.18,59.15,59.15,21695.0,49.062,49.0786,49.0537,49.0537,21695.0
2019-04-09 15:30:00,59.16,59.21,59.14,59.18,51698.0,49.062,49.1035,49.0454,49.0786,51698.0
2019-04-10 09:30:00,59.33,59.36,59.23,59.29,57746.0,49.203,49.2279,49.1201,49.1698,57746.0
2019-04-10 10:00:00,59.29,59.31,59.24,59.28,122696.0,49.1698,49.1864,49.1284,49.1615,122696.0
2019-04-10 10:30:00,59.27,59.33,59.26,59.29,37568.0,49.1533,49.203,49.145,49.1698,37568.0
2019-04-10 11:00:00,59.31,59.35,59.3,59.32,48867.0,49.1864,49.2196,49.1781,49.1947,48867.0
2019-04-10 11:30:00,59.35,59.42,59.35,59.38,41748.0,49.2196,49.2776,49.2196,49.2445,41748.0
2019-04-10 12:00:00,59.41,59.41,59.38,59.41,41404.0,49.2694,49.2694,49.2445,49.2694,41404.0
2019-04-10 12:30:00,59.41,59.44,59.4,59.42,34610.0,49.2694,49.2942,49.2611,49.2776,34610.0
2019-04-10 13:00:00,59.42,59.44,59.4,59.43,13977.0,49.2776,49.2942,49.2611,49.2859,13977.0
2019-04-10 13:30:00,59.44,59.46,59.43,59.43,26642.0,49.2942,49.3108,49.2859,49.2859,26642.0
2019-04-10 14:00:00,59.44,59.45,59.35,59.37,21358.0,49.2942,49.3025,49.2196,49.2362,21358.0
2019-04-10 14:30:00,59.36,59.4,59.36,59.4,20379.0,49.2279,49.2611,49.2279,49.2611,20379.0
2019-04-10 15:00:00,59.39,59.45,59.39,59.42,87001.0,49.2528,49.3025,49.2528,49.2776,87001.0
2019-04-10 15:30:00,59.43,59.44,59.35,59.4,46007.0,49.2859,49.2942,49.2196,49.2611,46007.0
2019-04-11 09:30:00,59.3,59.32,59.22,59.25,109339.0,49.1781,49.1947,49.1118,49.1367,109339.0
2019-04-11 10:00:00,59.26,59.3,59.24,59.29,105935.0,49.145,49.1781,49.1284,49.1698,105935.0
2019-04-11 10:30:00,59.29,59.3,59.26,59.29,27668.0,49.1698,49.1781,49.145,49.1698,27668.0
2019-04-11 11:00:00,59.3,59.3,59.24,59.25,48828.0,49.1781,49.1781,49.1284,49.1367,48828.0
2019-04-11 11:30:00,59.24,59.25,59.11,59.16,91202.0,49.1284,49.1367,49.0206,49.062,91202.0
2019-04-11 12:00:00,59.15,59.18,59.12,59.13,40084.0,49.0537,49.0786,49.0289,49.0371,40084.0
2019-04-11 12:30:00,59.14,59.18,59.13,59.17,49759.0,49.0454,49.0786,49.0371,49.0703,49759.0
2019-04-11 13:00:00,59.15,59.18,59.14,59.16,28462.0,49.0537,49.0786,49.0454,49.062,28462.0
2019-04-11 13:30:00,59.15,59.15,59.11,59.12,30401.0,49.0537,49.0537,49.0206,49.0289,30401.0
2019-04-11 14:00:00,59.12,59.13,59.09,59.09,48175.0,49.0289,49.0371,49.004,49.004,48175.0
2019-04-11 14:30:00,59.09,59.11,59.08,59.1,32901.0,49.004,49.0206,48.9957,49.0123,32901.0
2019-04-11 15:00:00,59.09,59.15,59.09,59.14,24983.0,49.004,49.0537,49.004,49.0454,24983.0
2019-04-11 15:30:00,59.15,59.19,59.15,59.18,19634.0,49.0537,49.0869,49.0537,49.0786,19634.0
2019-04-12 09:30:00,59.59,59.66,59.59,59.63,77860.0,49.4186,49.4767,49.4186,49.4518,77860.0
2019-04-12 10:00:00,59.63,59.67,59.6,59.64,57226.0,49.4518,49.485,49.4269,49.4601,57226.0
2019-04-12 10:30:00,59.64,59.64,59.54,59.56,24955.0,49.4601,49.4601,49.3772,49.3938,24955.0
2019-04-12 11:00:00,59.56,59.62,59.56,59.59,32426.0,49.3938,49.4435,49.3938,49.4186,32426.0
2019-04-12 11:30:00,59.58,59.6,59.54,59.56,10155.0,49.4103,49.4269,49.3772,49.3938,10155.0
2019-04-12 12:00:00,59.56,59.62,59.53,59.6,33301.0,49.3938,49.4435,49.3689,49.4269,33301.0
2019-04-12 12:30:00,59.6,59.6,59.53,59.57,20782.0,49.4269,49.4269,49.3689,49.402,20782.0
2019-04-12 13:00:00,59.57,59.6,59.57,59.59,44995.0,49.402,49.4269,49.402,49.4186,44995.0
2019-04-12 13:30:00,59.59,59.59,59.57,59.58,10096.0,49.4186,49.4186,49.402,49.4103,10096.0
2019-04-12 14:00:00,59.57,59.6,59.57,59.57,15548.0,49.402,49.4269,49.402,49.402,15548.0
2019-04-12 14:30:00,59.57,59.58,59.52,59.52,15752.0,49.402,49.4103,49.3606,49.3606,15752.0
2019-04-12 15:00:00,59.52,59.54,59.51,59.54,23341.0,49.3606,49.3772,49.3523,49.3772,23341.0
2019-04-12 15:30:00,59.54,59.6,59.53,59.6,120570.0,49.3772,49.4269,49.3689,49.4269,120570.0
2019-04-15 09:30:00,59.66,59.66,59.46,59.51,29377.0,49.4767,49.4767,49.3108,49.3523,29377.0
2019-04-15 10:00:00,59.51,59.57,59.51,59.52,50864.0,49.3523,49.402,49.3523,49.3606,50864.0
2019-04-15 10:30:00,59.52,59.53,59.45,59.51,34484.0,49.3606,49.3689,49.3025,49.3523,34484.0
2019-04-15 11:00:00,59.52,59.54,59.49,59.53,9074.0,49.3606,49.3772,49.3357,49.3689,9074.0
2019-04-15 11:30:00,59.52,59.54,59.5,59.53,6703.0,49.3606,49.3772,49.344,49.3689,6703.0
2019-04-15 12:00:00,59.52,59.52,59.48,59.5,4109.0,49.3606,49.3606,49.3274,49.344,4109.0
2019-04-15 12:30:00,59.5,59.53,59.49,59.53,23883.0,49.344,49.3689,49.3357,49.3689,23883.0
2019-04-15 13:00:00,59.52,59.55,59.52,59.53,7857.0,49.3606,49.3855,49.3606,49.3689,7857.0
2019-04-15 13:30:00,59.54,59.56,59.54,59.55,13922.0,49.3772,49.3938,49.3772,49.3855,13922.0
2019-04-15 14:00:00,59.55,59.56,59.53,59.55,19561.0,49.3855,49.3938,49.3689,49.3855,19561.0
2019-04-15 14:30:00,59.55,59.56,59.53,59.55,44230.0,49.3855,49.3938,49.3689,49.3855,44230.0
2019-04-15 15:00:00,59.54,59.55,59.53,59.54,40131.0,49.3772,49.3855,49.3689,49.3772,40131.0
2019-04-15 15:30:00,59.54,59.58,59.53,59.58,27720.0,49.3772,49.4103,49.3689,49.4103,27720.0
2019-04-16 09:30:00,59.81,59.83,59.75,59.78,21127.0,49.6011,49.6177,49.5513,49.5762,21127.0
2019-04-16 10:00:00,59.79,59.84,59.75,59.82,301054.0,49.5845,49.626,49.5513,49.6094,301054.0
2019-04-16 10:30:00,59.81,59.83,59.78,59.79,150593.0,49.6011,49.6177,49.5762,49.5845,150593.0
2019-04-16 11:00:00,59.78,59.85,59.77,59.82,74945.0,49.5762,49.6343,49.5679,49.6094,74945.0
2019-04-16 11:30:00,59.81,59.81,59.73,59.8,36852.0,49.6011,49.6011,49.5347,49.5928,36852.0
2019-04-16 12:00:00,59.79,59.81,59.77,59.79,41886.0,49.5845,49.6011,49.5679,49.5845,41886.0
2019-04-16 12:30:00,59.78,59.82,59.77,59.81,43716.0,49.5762,49.6094,49.5679,49.6011,43716.0
2019-04-16 13:00:00,59.8,59.82,59.8,59.8,117672.0,49.5928,49.6094,49.5928,49.5928,117672.0
2019-04-16 13:30:00,59.81,59.81,59.77,59.79,13558.0,49.6011,49.6011,49.5679,49.5845,13558.0
2019-04-16 14:00:00,59.79,59.8,59.77,59.79,227650.0,49.5845,49.5928,49.5679,49.5845,227650.0
2019-04-16 14:30:00,59.8,59.82,59.79,59.82,42610.0,49.5928,49.6094,49.5845,49.6094,42610.0
2019-04-16 15:00:00,59.82,59.82,59.81,59.82,60568.0,49.6094,49.6094,49.6011,49.6094,60568.0
2019-04-16 15:30:00,59.81,59.81,59.71,59.75,67942.0,49.6011,49.6011,49.5181,49.5513,67942.0
2019-04-17 09:30:00,60.01,60.06,59.93,59.95,45505.0,49.7669,49.8084,49.7006,49.7172,45505.0
2019-04-17 10:00:00,59.94,59.94,59.85,59.93,115148.0,49.7089,49.7089,49.6343,49.7006,115148.0
2019-04-17 10:30:00,59.93,59.97,59.91,59.92,149250.0,49.7006,49.7338,49.684,49.6923,149250.0
2019-04-17 11:00:00,59.91,59.92,59.84,59.84,54853.0,49.684,49.6923,49.626,49.626,54853.0
2019-04-17 11:30:00,59.83,59.86,59.77,59.79,57286.0,49.6177,49.6425,49.5679,49.5845,57286.0
2019-04-17 12:00:00,59.8,59.82,59.76,59.82,21458.0,49.5928,49.6094,49.5596,49.6094,21458.0
2019-04-17 12:30:00,59.83,59.87,59.83,59.86,35777.0,49.6177,49.6508,49.6177,49.6425,35777.0
2019-04-17 13:00:00,59.85,59.9,59.84,59.86,56983.0,49.6343,49.6757,49.626,49.6425,56983.0
2019-04-17 13:30:00,59.87,59.92,59.87,59.87,62228.0,49.6508,49.6923,49.6508,49.6508,62228.0
2019-04-17 14:00:00,59.87,59.88,59.81,59.82,161208.0,49.6508,49.6591,49.6011,49.6094,161208.0
2019-04-17 14:30:00,59.82,59.89,59.82,59.89,53325.0,49.6094,49.6674,49.6094,49.6674,53325.0
2019-04-17 15:00:00,59.88,59.91,59.88,59.9,31133.0,49.6591,49.684,49.6591,49.6757,31133.0
2019-04-17 15:30:00,59.89,59.91,59.87,59.89,352170.0,49.6674,49.684,49.6508,49.6674,352170.0
2019-04-18 09:30:00,59.76,59.85,59.75,59.76,24927.0,49.5596,49.6343,49.5513,49.5596,24927.0
2019-04-18 10:00:00,59.76,59.76,59.66,59.67,56525.0,49.5596,49.5596,49.4767,49.485,56525.0
2019-04-18 10:30:00,59.67,59.73,59.63,59.73,16366.0,49.485,49.5347,49.4518,49.5347,16366.0
2019-04-18 11:00:00,59.74,59.76,59.71,59.72,43056.0,49.543,49.5596,49.5181,49.5264,43056.0
2019-04-18 11:30:00,59.73,59.8,59.72,59.79,64952.0,49.5347,49.5928,49.5264,49.5845,64952.0
2019-04-18 12:00:00,59.79,59.8,59.77,59.79,30688.0,49.5845,49.5928,49.5679,49.5845,30688.0
2019-04-18 12:30:00,59.79,59.81,59.77,59.77,12298.0,49.5845,49.6011,49.5679,49.5679,12298.0
2019-04-18 13:00:00,59.77,59.8,59.77,59.8,5477.0,49.5679,49.5928,49.5679,49.5928,5477.0
2019-04-18 13:30:00,59.8,59.84,59.79,59.83,46665.0,49.5928,49.626,49.5845,49.6177,46665.0
2019-04-18 14:00:00,59.82,59.84,59.81,59.84,13694.0,49.6094,49.626,49.6011,49.626,13694.0
2019-04-18 14:30:00,59.84,59.87,59.82,59.84,20994.0,49.626,49.6508,49.6094,49.626,20994.0
2019-04-18 15:00:00,59.84,59.84,59.81,59.84,15004.0,49.626,49.626,49.6011,49.626,15004.0
2019-04-18 15:30:00,59.83,59.84,59.78,59.79,37902.0,49.6177,49.626,49.5762,49.5845,37902.0
2019-04-22 09:30:00,59.47,59.68,59.47,59.68,179267.0,49.3191,49.4933,49.3191,49.4933,179267.0
2019-04-22 10:00:00,59.68,59.73,59.65,59.69,121807.0,49.4933,49.5347,49.4684,49.5016,121807.0
2019-04-22 10:30:00,59.68,59.7,59.61,59.66,32883.0,49.4933,49.5099,49.4352,49.4767,32883.0
2019-04-22 11:00:00,59.66,59.68,59.62,59.68,18061.0,49.4767,49.4933,49.4435,49.4933,18061.0
2019-04-22 11:30:00,59.67,59.71,59.66,59.66,10159.0,49.485,49.5181,49.4767,49.4767,10159.0
2019-04-22 12:00:00,59.65,59.68,59.64,59.68,6679.0,49.4684,49.4933,49.4601,49.4933,6679.0
2019-04-22 12:30:00,59.67,59.7,59.67,59.68,16466.0,49.485,49.5099,49.485,49.4933,16466.0
2019-04-22 13:00:00,59.68,59.71,59.68,59.69,9680.0,49.4933,49.5181,49.4933,49.5016,9680.0
2019-04-22 13:30:00,59.7,59.71,59.69,59.7,13184.0,49.5099,49.5181,49.5016,49.5099,13184.0
2019-04-22 14:00:00,59.7,59.71,59.68,59.69,21530.0,49.5099,49.5181,49.4933,49.5016,21530.0
2019-04-22 14:30:00,59.69,59.7,59.67,59.69,71099.0,49.5016,49.5099,49.485,49.5016,71099.0
2019-04-22 15:00:00,59.68,59.69,59.66,59.66,77721.0,49.4933,49.5016,49.4767,49.4767,77721.0
2019-04-22 15:30:00,59.67,59.72,59.67,59.69,79845.0,49.485,49.5264,49.485,49.5016,79845.0
2019-04-23 09:30:00,59.57,59.64,59.53,59.64,367175.0,49.402,49.4601,49.3689,49.4601,367175.0
2019-04-23 10:00:00,59.63,59.66,59.58,59.61,31945.0,49.4518,49.4767,49.4103,49.4352,31945.0
2019-04-23 10:30:00,59.61,59.65,59.57,59.65,41231.0,49.4352,49.4684,49.402,49.4684,41231.0
2019-04-23 11:00:00,59.65,59.71,59.65,59.71,41724.0,49.4684,49.5181,49.4684,49.5181,41724.0
2019-04-23 11:30:00,59.68,59.77,59.68,59.75,39527.0,49.4933,49.5679,49.4933,49.5513,39527.0
2019-04-23 12:00:00,59.77,59.81,59.76,59.77,13602.0,49.5679,49.6011,49.5596,49.5679,13602.0
2019-04-23 12:30:00,59.76,59.76,59.73,59.74,10503.0,49.5596,49.5596,49.5347,49.543,10503.0
2019-04-23 13:00:00,59.75,59.76,59.73,59.73,14320.0,49.5513,49.5596,49.5347,49.5347,14320.0
2019-04-23 13:30:00,59.73,59.73,59.71,59.72,12572.0,49.5347,49.5347,49.5181,49.5264,12572.0
2019-04-23 14:00:00,59.72,59.73,59.71,59.73,17051.0,49.5264,49.5347,49.5181,49.5347,17051.0
2019-04-23 14:30:00,59.73,59.76,59.72,59.76,56311.0,49.5347,49.5596,49.5264,49.5596,56311.0
2019-04-23 15:00:00,59.76,59.76,59.74,59.74,28377.0,49.5596,49.5596,49.543,49.543,28377.0
2019-04-23 15:30:00,59.75,59.78,59.73,59.78,72777.0,49.5513,49.5762,49.5347,49.5762,72777.0
2019-04-24 09:30:00,59.48,59.48,59.31,59.37,109685.0,49.3274,49.3274,49.1864,49.2362,109685.0
2019-04-24 10:00:00,59.38,59.41,59.31,59.39,93708.0,49.2445,49.2694,49.1864,49.2528,93708.0
2019-04-24 10:30:00,59.39,59.44,59.36,59.44,29253.0,49.2528,49.2942,49.2279,49.2942,29253.0
2019-04-24 11:00:00,59.45,59.45,59.37,59.37,15523.0,49.3025,49.3025,49.2362,49.2362,15523.0
2019-04-24 11:30:00,59.37,59.43,59.36,59.38,18889.0,49.2362,49.2859,49.2279,49.2445,18889.0
2019-04-24 12:00:00,59.36,59.36,59.3,59.31,54997.0,49.2279,49.2279,49.1781,49.1864,54997.0
2019-04-24 12:30:00,59.3,59.3,59.2,59.21,22250.0,49.1781,49.1781,49.0952,49.1035,22250.0
2019-04-24 13:00:00,59.18,59.24,59.17,59.24,27709.0,49.0786,49.1284,49.0703,49.1284,27709.0
2019-04-24 13:30:00,59.23,59.25,59.23,59.25,13286.0,49.1201,49.1367,49.1201,49.1367,13286.0
2019-04-24 14:00:00,59.24,59.27,59.22,59.22,35789.0,49.1284,49.1533,49.1118,49.1118,35789.0
2019-04-24 14:30:00,59.22,59.24,59.2,59.23,36519.0,49.1118,49.1284,49.0952,49.1201,36519.0
2019-04-24 15:00:00,59.23,59.26,59.22,59.26,39133.0,49.1201,49.145,49.1118,49.145,39133.0
2019-04-24 15:30:00,59.27,59.3,59.25,59.26,67658.0,49.1533,49.1781,49.1367,49.145,67658.0
2019-04-25 09:30:00,59.09,59.09,58.98,59.07,37955.0,49.004,49.004,48.9128,48.9874,37955.0
2019-04-25 10:00:00,59.07,59.11,58.99,59.03,52595.0,48.9874,49.0206,48.921,48.9542,52595.0
2019-04-25 10:30:00,59.03,59.14,59.0,59.13,61961.0,48.9542,49.0454,48.9293,49.0371,61961.0
2019-04-25 11:00:00,59.13,59.2,59.1,59.18,31005.0,49.0371,49.0952,49.0123,49.0786,31005.0
2019-04-25 11:30:00,59.16,59.21,59.15,59.19,41902.0,49.062,49.1035,49.0537,49.0869,41902.0
2019-04-25 12:00:00,59.19,59.21,59.16,59.16,13704.0,49.0869,49.1035,49.062,49.062,13704.0
2019-04-25 12:30:00,59.16,59.19,59.15,59.18,21367.0,49.062,49.0869,49.0537,49.0786,21367.0
2019-04-25 13:00:00,59.18,59.2,59.16,59.19,21865.0,49.0786,49.0952,49.062,49.0869,21865.0
2019-04-25 13:30:00,59.19,59.22,59.18,59.21,69713.0,49.0869,49.1118,49.0786,49.1035,69713.0
2019-04-25 14:00:00,59.2,59.21,59.18,59.18,194958.0,49.0952,49.1035,49.0786,49.0786,194958.0
2019-04-25 14:30:00,59.17,59.19,59.17,59.19,15523.0,49.0703,49.0869,49.0703,49.0869,15523.0
2019-04-25 15:00:00,59.19,59.2,59.16,59.19,39434.0,49.0869,49.0952,49.062,49.0869,39434.0
2019-04-25 15:30:00,59.2,59.23,59.18,59.22,127448.0,49.0952,49.1201,49.0786,49.1118,127448.0
2019-04-26 09:30:00,59.31,59.33,59.2,59.24,38957.0,49.1864,49.203,49.0952,49.1284,38957.0
2019-04-26 10:00:00,59.24,59.4,59.22,59.39,60624.0,49.1284,49.2611,49.1118,49.2528,60624.0
2019-04-26 10:30:00,59.39,59.44,59.37,59.37,32721.0,49.2528,49.2942,49.2362,49.2362,32721.0
2019-04-26 11:00:00,59.38,59.44,59.35,59.43,28146.0,49.2445,49.2942,49.2196,49.2859,28146.0
2019-04-26 11:30:00,59.43,59.45,59.39,59.4,42670.0,49.2859,49.3025,49.2528,49.2611,42670.0
2019-04-26 12:00:00,59.39,59.41,59.38,59.39,15364.0,49.2528,49.2694,49.2445,49.2528,15364.0
2019-04-26 12:30:00,59.4,59.4,59.37,59.39,20429.0,49.2611,49.2611,49.2362,49.2528,20429.0
2019-04-26 13:00:00,59.39,59.4,59.35,59.36,190422.0,49.2528,49.2611,49.2196,49.2279,190422.0
2019-04-26 13:30:00,59.36,59.38,59.33,59.38,40192.0,49.2279,49.2445,49.203,49.2445,40192.0
2019-04-26 14:00:00,59.38,59.42,59.33,59.39,23912.0,49.2445,49.2776,49.203,49.2528,23912.0
2019-04-26 14:30:00,59.39,59.4,59.34,59.36,25856.0,49.2528,49.2611,49.2113,49.2279,25856.0
2019-04-26 15:00:00,59.36,59.4,59.35,59.39,61888.0,49.2279,49.2611,49.2196,49.2528,61888.0
2019-04-26 15:30:00,59.39,59.43,59.38,59.43,93609.0,49.2528,49.2859,49.2445,49.2859,93609.0
2019-04-29 09:30:00,59.5,59.5,59.44,59.46,108667.0,49.344,49.344,49.2942,49.3108,108667.0
2019-04-29 10:00:00,59.46,59.49,59.42,59.48,223967.0,49.3108,49.3357,49.2776,49.3274,223967.0
2019-04-29 10:30:00,59.48,59.56,59.46,59.56,149286.0,49.3274,49.3938,49.3108,49.3938,149286.0
2019-04-29 11:00:00,59.54,59.55,59.51,59.51,25419.0,49.3772,49.3855,49.3523,49.3523,25419.0
2019-04-29 11:30:00,59.51,59.52,59.5,59.51,15998.0,49.3523,49.3606,49.344,49.3523,15998.0
2019-04-29 12:00:00,59.49,59.57,59.49,59.57,15302.0,49.3357,49.402,49.3357,49.402,15302.0
2019-04-29 12:30:00,59.58,59.62,59.57,59.61,39371.0,49.4103,49.4435,49.402,49.4352,39371.0
2019-04-29 13:00:00,59.6,59.61,59.57,59.6,76335.0,49.4269,49.4352,49.402,49.4269,76335.0
2019-04-29 13:30:00,59.6,59.6,59.56,59.59,30050.0,49.4269,49.4269,49.3938,49.4186,30050.0
2019-04-29 14:00:00,59.58,59.63,59.58,59.61,39797.0,49.4103,49.4518,49.4103,49.4352,39797.0
2019-04-29 14:30:00,59.6,59.61,59.59,59.6,33053.0,49.4269,49.4352,49.4186,49.4269,33053.0
2019-04-29 15:00:00,59.6,59.62,59.58,59.58,70916.0,49.4269,49.4435,49.4103,49.4103,70916.0
2019-04-29 15:30:00,59.59,59.61,59.56,59.59,298353.0,49.4186,49.4352,49.3938,49.4186,298353.0
2019-04-30 09:30:00,59.58,59.58,59.51,59.55,54128.0,49.4103,49.4103,49.3523,49.3855,54128.0
2019-04-30 10:00:00,59.55,59.56,59.45,59.46,56229.0,49.3855,49.3938,49.3025,49.3108,56229.0
2019-04-30 10:30:00,59.48,59.53,59.46,59.48,18951.0,49.3274,49.3689,49.3108,49.3274,18951.0
2019-04-30 11:00:00,59.48,59.51,59.37,59.51,32778.0,49.3274,49.3523,49.2362,49.3523,32778.0
2019-04-30 11:30:00,59.49,59.61,59.49,59.55,24166.0,49.3357,49.4352,49.3357,49.3855,24166.0
2019-04-30 12:00:00,59.55,59.6,59.54,59.59,21304.0,49.3855,49.4269,49.3772,49.4186,21304.0
2019-04-30 12:30:00,59.59,59.61,59.55,59.58,27241.0,49.4186,49.4352,49.3855,49.4103,27241.0
2019-04-30 13:00:00,59.59,59.63,59.57,59.58,20482.0,49.4186,49.4518,49.402,49.4103,20482.0
2019-04-30 13:30:00,59.57,59.71,59.56,59.69,67782.0,49.402,49.5181,49.3938,49.5016,67782.0
2019-04-30 14:00:00,59.7,59.7,59.64,59.68,15203.0,49.5099,49.5099,49.4601,49.4933,15203.0
2019-04-30 14:30:00,59.68,59.69,59.63,59.65,31705.0,49.4933,49.5016,49.4518,49.4684,31705.0
2019-04-30 15:00:00,59.64,59.66,59.6,59.61,121314.0,49.4601,49.4767,49.4269,49.4352,121314.0
2019-04-30 15:30:00,59.62,59.66,59.61,59.62,144940.0,49.4435,49.4767,49.4352,49.4435,144940.0
2019-05-01 09:30:00,59.74,59.74,59.63,59.64,36597.0,49.543,49.543,49.4518,49.4601,36597.0
2019-05-01 10:00:00,59.65,59.76,59.63,59.7,52744.0,49.4684,49.5596,49.4518,49.5099,52744.0
2019-05-01 10:30:00,59.67,59.71,59.65,59.67,28665.0,49.485,49.5181,49.4684,49.485,28665.0
2019-05-01 11:00:00,59.65,59.75,59.65,59.74,65025.0,49.4684,49.5513,49.4684,49.543,65025.0
2019-05-01 11:30:00,59.75,59.83,59.74,59.78,63290.0,49.5513,49.6177,49.543,49.5762,63290.0
2019-05-01 12:00:00,59.78,59.78,59.63,59.66,30242.0,49.5762,49.5762,49.4518,49.4767,30242.0
2019-05-01 12:30:00,59.66,59.66,59.6,59.64,22077.0,49.4767,49.4767,49.4269,49.4601,22077.0
2019-05-01 13:00:00,59.65,59.72,59.62,59.67,29397.0,49.4684,49.5264,49.4435,49.485,29397.0
2019-05-01 13:30:00,59.67,59.69,59.65,59.67,41000.0,49.485,49.5016,49.4684,49.485,41000.0
2019-05-01 14:00:00,59.63,59.88,59.63,59.83,48796.0,49.4518,49.6591,49.4518,49.6177,48796.0
2019-05-01 14:30:00,59.82,59.84,59.38,59.5,159539.0,49.6094,49.626,49.2445,49.344,159539.0
2019-05-01 15:00:00,59.5,59.54,59.32,59.38,146928.0,49.344,49.3772,49.1947,49.2445,146928.0
2019-05-01 15:30:00,59.37,59.4,59.2,59.24,277178.0,49.2362,49.2611,49.0952,49.1284,277178.0
2019-05-02 09:30:00,59.33,59.34,59.27,59.33,58241.0,49.203,49.2113,49.1533,49.203,58241.0
2019-05-02 10:00:00,59.33,59.37,59.29,59.31,108309.0,49.203,49.2362,49.1698,49.1864,108309.0
2019-05-02 10:30:00,59.3,59.35,59.25,59.26,40864.0,49.1781,49.2196,49.1367,49.145,40864.0
2019-05-02 11:00:00,59.27,59.31,59.13,59.14,37027.0,49.1533,49.1864,49.0371,49.0454,37027.0
2019-05-02 11:30:00,59.14,59.21,59.02,59.07,43180.0,49.0454,49.1035,48.9459,48.9874,43180.0
2019-05-02 12:00:00,59.07,59.14,59.03,59.11,23341.0,48.9874,49.0454,48.9542,49.0206,23341.0
2019-05-02 12:30:00,59.12,59.17,59.1,59.13,27930.0,49.0289,49.0703,49.0123,49.0371,27930.0
2019-05-02 13:00:00,59.14,59.19,59.09,59.16,17221.0,49.0454,49.0869,49.004,49.062,17221.0
2019-05-02 13:30:00,59.17,59.21,59.14,59.15,26086.0,49.0703,49.1035,49.0454,49.0537,26086.0
2019-05-02 14:00:00,59.15,59.2,59.14,59.17,31215.0,49.0537,49.0952,49.0454,49.0703,31215.0
2019-05-02 14:30:00,59.17,59.2,59.07,59.11,37331.0,49.0703,49.0952,48.9874,49.0206,37331.0
2019-05-02 15:00:00,59.12,59.21,59.1,59.19,30771.0,49.0289,49.1035,49.0123,49.0869,30771.0
2019-05-02 15:30:00,59.18,59.21,59.15,59.17,71214.0,49.0786,49.1035,49.0537,49.0703,71214.0
2019-05-03 09:30:00,59.47,59.57,59.47,59.55,106191.0,49.3191,49.402,49.3191,49.3855,106191.0
2019-05-03 10:00:00,59.55,59.63,59.55,59.57,87541.0,49.3855,49.4518,49.3855,49.402,87541.0
2019-05-03 10:30:00,59.59,59.66,59.57,59.64,150765.0,49.4186,49.4767,49.402,49.4601,150765.0
2019-05-03 11:00:00,59.65,59.73,59.65,59.68,69795.0,49.4684,49.5347,49.4684,49.4933,69795.0
2019-05-03 11:30:00,59.69,59.75,59.64,59.73,99476.0,49.5016,49.5513,49.4601,49.5347,99476.0
2019-05-03 12:00:00,59.73,59.77,59.7,59.76,61868.0,49.5347,49.5679,49.5099,49.5596,61868.0
2019-05-03 12:30:00,59.77,59.78,59.72,59.74,12578.0,49.5679,49.5762,49.5264,49.543,12578.0
2019-05-03 13:00:00,59.75,59.77,59.73,59.76,31827.0,49.5513,49.5679,49.5347,49.5596,31827.0
2019-05-03 13:30:00,59.76,59.78,59.75,59.76,13145.0,49.5596,49.5762,49.5513,49.5596,13145.0
2019-05-03 14:00:00,59.76,59.76,59.73,59.74,17059.0,49.5596,49.5596,49.5347,49.543,17059.0
2019-05-03 14:30:00,59.75,59.79,59.73,59.75,32779.0,49.5513,49.5845,49.5347,49.5513,32779.0
2019-05-03 15:00:00,59.76,59.78,59.73,59.77,37869.0,49.5596,49.5762,49.5347,49.5679,37869.0
2019-05-03 15:30:00,59.77,59.83,59.76,59.82,38308.0,49.5679,49.6177,49.5596,49.6094,38308.0
2019-05-06 09:30:00,58.46,58.66,58.38,58.66,61089.0,48.4815,48.6474,48.4152,48.6474,61089.0
2019-05-06 10:00:00,58.67,58.75,58.63,58.71,98905.0,48.6557,48.722,48.6225,48.6888,98905.0
2019-05-06 10:30:00,58.72,58.83,58.68,58.82,121168.0,48.6971,48.7884,48.664,48.7801,121168.0
2019-05-06 11:00:00,58.82,58.95,58.77,58.95,51032.0,48.7801,48.8879,48.7386,48.8879,51032.0
2019-05-06 11:30:00,58.95,58.96,58.84,58.85,35936.0,48.8879,48.8962,48.7966,48.8049,35936.0
2019-05-06 12:00:00,58.85,58.87,58.81,58.83,26570.0,48.8049,48.8215,48.7718,48.7884,26570.0
2019-05-06 12:30:00,58.83,58.89,58.81,58.83,31589.0,48.7884,48.8381,48.7718,48.7884,31589.0
2019-05-06 13:00:00,58.81,58.9,58.8,58.9,20638.0,48.7718,48.8464,48.7635,48.8464,20638.0
2019-05-06 13:30:00,58.9,58.93,58.88,58.93,10116.0,48.8464,48.8713,48.8298,48.8713,10116.0
2019-05-06 14:00:00,58.93,58.98,58.91,58.97,11510.0,48.8713,48.9128,48.8547,48.9045,11510.0
2019-05-06 14:30:00,58.97,59.09,58.96,59.07,13963.0,48.9045,49.004,48.8962,48.9874,13963.0
2019-05-06 15:00:00,59.09,59.12,59.06,59.09,28206.0,49.004,49.0289,48.9791,49.004,28206.0
2019-05-06 15:30:00,59.08,59.12,59.04,59.07,80930.0,48.9957,49.0289,48.9625,48.9874,80930.0
2019-05-07 09:30:00,58.53,58.54,58.34,58.37,88614.0,48.5396,48.5479,48.382,48.4069,88614.0
2019-05-07 10:00:00,58.36,58.36,58.18,58.34,79988.0,48.3986,48.3986,48.2493,48.382,79988.0
2019-05-07 10:30:00,58.33,58.35,58.16,58.17,164585.0,48.3737,48.3903,48.2327,48.241,164585.0
2019-05-07 11:00:00,58.17,58.22,58.12,58.16,113713.0,48.241,48.2825,48.1995,48.2327,113713.0
2019-05-07 11:30:00,58.17,58.25,58.06,58.09,60133.0,48.241,48.3074,48.1498,48.1747,60133.0
2019-05-07 12:00:00,58.08,58.17,58.04,58.17,35445.0,48.1664,48.241,48.1332,48.241,35445.0
2019-05-07 12:30:00,58.17,58.18,58.09,58.09,24558.0,48.241,48.2493,48.1747,48.1747,24558.0
2019-05-07 13:00:00,58.08,58.1,57.93,57.95,40034.0,48.1664,48.183,48.042,48.0586,40034.0
2019-05-07 13:30:00,57.94,58.0,57.91,57.95,64345.0,48.0503,48.1,48.0254,48.0586,64345.0
2019-05-07 14:00:00,57.97,58.0,57.87,57.88,89255.0,48.0751,48.1,47.9922,48.0005,89255.0
2019-05-07 14:30:00,57.9,57.96,57.84,57.93,68863.0,48.0171,48.0669,47.9673,48.042,68863.0
2019-05-07 15:00:00,57.93,57.99,57.87,57.93,33932.0,48.042,48.0917,47.9922,48.042,33932.0
2019-05-07 15:30:00,57.93,58.09,57.86,58.07,77492.0,48.042,48.1747,47.9839,48.1581,77492.0
2019-05-08 09:30:00,58.08,58.19,57.99,58.11,54005.0,48.1664,48.2576,48.0917,48.1913,54005.0
2019-05-08 10:00:00,58.12,58.15,58.08,58.08,27421.0,48.1995,48.2244,48.1664,48.1664,27421.0
2019-05-08 10:30:00,58.07,58.21,58.04,58.21,97645.0,48.1581,48.2742,48.1332,48.2742,97645.0
2019-05-08 11:00:00,58.22,58.36,58.2,58.27,154797.0,48.2825,48.3986,48.2659,48.3239,154797.0
2019-05-08 11:30:00,58.27,58.29,58.14,58.19,104817.0,48.3239,48.3405,48.2161,48.2576,104817.0
2019-05-08 12:00:00,58.19,58.21,58.08,58.14,11565.0,48.2576,48.2742,48.1664,48.2161,11565.0
2019-05-08 12:30:00,58.13,58.22,58.12,58.2,14628.0,48.2078,48.2825,48.1995,48.2659,14628.0
2019-05-08 13:00:00,58.23,58.23,58.16,58.19,14145.0,48.2908,48.2908,48.2327,48.2576,14145.0
2019-05-08 13:30:00,58.19,58.22,58.16,58.19,18646.0,48.2576,48.2825,48.2327,48.2576,18646.0
2019-05-08 14:00:00,58.2,58.2,58.15,58.18,9351.0,48.2659,48.2659,48.2244,48.2493,9351.0
2019-05-08 14:30:00,58.2,58.23,58.19,58.2,34373.0,48.2659,48.2908,48.2576,48.2659,34373.0
2019-05-08 15:00:00,58.22,58.27,58.21,58.26,15484.0,48.2825,48.3239,48.2742,48.3156,15484.0
2019-05-08 15:30:00,58.27,58.27,58.1,58.11,54592.0,48.3239,48.3239,48.183,48.1913,54592.0
2019-05-09 09:30:00,57.34,57.37,57.19,57.35,123614.0,47.5527,47.5776,47.4283,47.561,123614.0
2019-05-09 10:00:00,57.32,57.33,57.18,57.21,51633.0,47.5361,47.5444,47.42,47.4449,51633.0
2019-05-09 10:30:00,57.19,57.27,57.12,57.13,50237.0,47.4283,47.4946,47.3702,47.3785,50237.0
2019-05-09 11:00:00,57.14,57.23,57.08,57.09,26297.0,47.3868,47.4615,47.3371,47.3454,26297.0
2019-05-09 11:30:00,57.11,57.29,57.11,57.26,25054.0,47.3619,47.5112,47.3619,47.4863,25054.0
2019-05-09 12:00:00,57.26,57.41,57.22,57.38,51026.0,47.4863,47.6107,47.4532,47.5859,51026.0
2019-05-09 12:30:00,57.39,57.66,57.39,57.56,69454.0,47.5941,47.8181,47.5941,47.7351,69454.0
2019-05-09 13:00:00,57.58,57.62,57.54,57.59,55289.0,47.7517,47.7849,47.7185,47.76,55289.0
2019-05-09 13:30:00,57.58,57.76,57.56,57.68,49408.0,47.7517,47.901,47.7351,47.8346,49408.0
2019-05-09 14:00:00,57.72,57.78,57.64,57.73,94784.0,47.8678,47.9176,47.8015,47.8761,94784.0
2019-05-09 14:30:00,57.73,57.76,57.62,57.62,28784.0,47.8761,47.901,47.7849,47.7849,28784.0
2019-05-09 15:00:00,57.63,57.68,57.54,57.68,63962.0,47.7932,47.8346,47.7185,47.8346,63962.0
2019-05-09 15:30:00,57.68,57.74,57.61,57.63,93150.0,47.8346,47.8844,47.7766,47.7932,93150.0
2019-05-10 09:30:00,57.71,57.8,57.69,57.7,55781.0,47.8595,47.9342,47.8429,47.8512,55781.0
2019-05-10 10:00:00,57.68,57.68,57.47,57.47,87639.0,47.8346,47.8346,47.6605,47.6605,87639.0
2019-05-10 10:30:00,57.47,57.48,57.33,57.34,40100.0,47.6605,47.6688,47.5444,47.5527,40100.0
2019-05-10 11:00:00,57.35,57.51,57.28,57.44,45951.0,47.561,47.6937,47.5029,47.6356,45951.0
2019-05-10 11:30:00,57.44,57.52,57.36,57.45,141861.0,47.6356,47.702,47.5693,47.6439,141861.0
2019-05-10 12:00:00,57.46,57.65,57.45,57.64,44725.0,47.6522,47.8098,47.6439,47.8015,44725.0
2019-05-10 12:30:00,57.63,57.75,57.63,57.75,18840.0,47.7932,47.8927,47.7932,47.8927,18840.0
2019-05-10 13:00:00,57.73,57.87,57.73,57.83,37895.0,47.8761,47.9922,47.8761,47.959,37895.0
2019-05-10 13:30:00,57.84,57.93,57.82,57.9,21311.0,47.9673,48.042,47.9508,48.0171,21311.0
2019-05-10 14:00:00,57.9,57.95,57.79,57.82,13714.0,48.0171,48.0586,47.9259,47.9508,13714.0
2019-05-10 14:30:00,57.83,57.95,57.82,57.92,147834.0,47.959,48.0586,47.9508,48.0337,147834.0
2019-05-10 15:00:00,57.93,58.13,57.93,58.12,58532.0,48.042,48.2078,48.042,48.1995,58532.0
2019-05-10 15:30:00,58.1,58.1,57.93,58.06,182396.0,48.183,48.183,48.042,48.1498,182396.0
2019-05-13 09:30:00,56.81,56.93,56.72,56.78,111315.0,47.1131,47.2127,47.0385,47.0883,111315.0
2019-05-13 10:00:00,56.77,56.77,56.64,56.71,98446.0,47.08,47.08,46.9722,47.0302,98446.0
2019-05-13 10:30:00,56.65,56.82,56.64,56.75,74417.0,46.9805,47.1214,46.9722,47.0634,74417.0
2019-05-13 11:00:00,56.78,56.78,56.6,56.61,69912.0,47.0883,47.0883,46.939,46.9473,69912.0
2019-05-13 11:30:00,56.62,56.67,56.52,56.63,47212.0,46.9556,46.997,46.8726,46.9639,47212.0
2019-05-13 12:00:00,56.61,56.62,56.49,56.52,51332.0,46.9473,46.9556,46.8478,46.8726,51332.0
2019-05-13 12:30:00,56.51,56.58,56.47,56.49,43974.0,46.8644,46.9224,46.8312,46.8478,43974.0
2019-05-13 13:00:00,56.48,56.54,56.45,56.5,54965.0,46.8395,46.8892,46.8146,46.8561,54965.0
2019-05-13 13:30:00,56.5,56.66,56.5,56.66,118898.0,46.8561,46.9888,46.8561,46.9888,118898.0
2019-05-13 14:00:00,56.63,56.78,56.57,56.73,106257.0,46.9639,47.0883,46.9141,47.0468,106257.0
2019-05-13 14:30:00,56.75,56.78,56.62,56.73,52674.0,47.0634,47.0883,46.9556,47.0468,52674.0
2019-05-13 15:00:00,56.72,56.77,56.61,56.64,65360.0,47.0385,47.08,46.9473,46.9722,65360.0
2019-05-13 15:30:00,56.63,56.64,56.52,56.59,72459.0,46.9639,46.9722,46.8726,46.9307,72459.0
2019-05-14 09:30:00,57.05,57.11,56.97,57.01,32622.0,47.3122,47.3619,47.2458,47.279,32622.0
2019-05-14 10:00:00,57.05,57.15,57.02,57.14,162939.0,47.3122,47.3951,47.2873,47.3868,162939.0
2019-05-14 10:30:00,57.13,57.16,57.06,57.09,52422.0,47.3785,47.4034,47.3205,47.3454,52422.0
2019-05-14 11:00:00,57.08,57.22,57.07,57.2,114346.0,47.3371,47.4532,47.3288,47.4366,114346.0
2019-05-14 11:30:00,57.17,57.28,57.16,57.26,105226.0,47.4117,47.5029,47.4034,47.4863,105226.0
2019-05-14 12:00:00,57.26,57.3,57.21,57.22,56382.0,47.4863,47.5195,47.4449,47.4532,56382.0
2019-05-14 12:30:00,57.23,57.31,57.22,57.26,29126.0,47.4615,47.5278,47.4532,47.4863,29126.0
2019-05-14 13:00:00,57.26,57.34,57.26,57.32,31748.0,47.4863,47.5527,47.4863,47.5361,31748.0
2019-05-14 13:30:00,57.32,57.35,57.31,57.32,29172.0,47.5361,47.561,47.5278,47.5361,29172.0
2019-05-14 14:00:00,57.32,57.33,57.26,57.31,44805.0,47.5361,47.5444,47.4863,47.5278,44805.0
2019-05-14 14:30:00,57.32,57.32,57.2,57.22,43311.0,47.5361,47.5361,47.4366,47.4532,43311.0
2019-05-14 15:00:00,57.21,57.3,57.2,57.25,33884.0,47.4449,47.5195,47.4366,47.478,33884.0
2019-05-14 15:30:00,57.24,57.25,57.16,57.19,248769.0,47.4698,47.478,47.4034,47.4283,248769.0
2019-05-15 09:30:00,56.82,56.96,56.8,56.93,47062.0,47.1214,47.2375,47.1049,47.2127,47062.0
2019-05-15 10:00:00,56.95,57.32,56.9,57.32,153761.0,47.2293,47.5361,47.1878,47.5361,153761.0
2019-05-15 10:30:00,57.31,57.39,57.25,57.33,187952.0,47.5278,47.5941,47.478,47.5444,187952.0
2019-05-15 11:00:00,57.34,57.39,57.24,57.38,36524.0,47.5527,47.5941,47.4698,47.5859,36524.0
2019-05-15 11:30:00,57.4,57.43,57.35,57.42,71237.0,47.6024,47.6273,47.561,47.619,71237.0
2019-05-15 12:00:00,57.42,57.46,57.34,57.38,66215.0,47.619,47.6522,47.5527,47.5859,66215.0
2019-05-15 12:30:00,57.37,57.4,57.33,57.37,30946.0,47.5776,47.6024,47.5444,47.5776,30946.0
2019-05-15 13:00:00,57.37,57.39,57.33,57.37,70771.0,47.5776,47.5941,47.5444,47.5776,70771.0
2019-05-15 13:30:00,57.36,57.45,57.36,57.43,80325.0,47.5693,47.6439,47.5693,47.6273,80325.0
2019-05-15 14:00:00,57.43,57.47,57.42,57.42,57489.0,47.6273,47.6605,47.619,47.619,57489.0
2019-05-15 14:30:00,57.43,57.45,57.39,57.4,49045.0,47.6273,47.6439,47.5941,47.6024,49045.0
2019-05-15 15:00:00,57.4,57.45,57.39,57.44,66981.0,47.6024,47.6439,47.5941,47.6356,66981.0
2019-05-15 15:30:00,57.43,57.44,57.37,57.38,62053.0,47.6273,47.6356,47.5776,47.5859,62053.0
2019-05-16 09:30:00,57.52,57.68,57.5,57.66,85264.0,47.702,47.8346,47.6854,47.8181,85264.0
2019-05-16 10:00:00,57.66,57.74,57.58,57.74,61075.0,47.8181,47.8844,47.7517,47.8844,61075.0
2019-05-16 10:30:00,57.75,57.82,57.71,57.82,50168.0,47.8927,47.9508,47.8595,47.9508,50168.0
2019-05-16 11:00:00,57.81,57.84,57.75,57.82,16027.0,47.9425,47.9673,47.8927,47.9508,16027.0
2019-05-16 11:30:00,57.82,57.89,57.8,57.85,18773.0,47.9508,48.0088,47.9342,47.9756,18773.0
2019-05-16 12:00:00,57.85,57.89,57.83,57.86,8274.0,47.9756,48.0088,47.959,47.9839,8274.0
2019-05-16 12:30:00,57.87,57.88,57.78,57.78,28425.0,47.9922,48.0005,47.9176,47.9176,28425.0
2019-05-16 13:00:00,57.8,57.81,57.75,57.8,11033.0,47.9342,47.9425,47.8927,47.9342,11033.0
2019-05-16 13:30:00,57.78,57.8,57.69,57.71,9407.0,47.9176,47.9342,47.8429,47.8595,9407.0
2019-05-16 14:00:00,57.7,57.74,57.66,57.74,34293.0,47.8512,47.8844,47.8181,47.8844,34293.0
2019-05-16 14:30:00,57.74,57.74,57.66,57.68,62002.0,47.8844,47.8844,47.8181,47.8346,62002.0
2019-05-16 15:00:00,57.68,57.68,57.61,57.65,24034.0,47.8346,47.8346,47.7766,47.8098,24034.0
2019-05-16 15:30:00,57.66,57.66,57.58,57.62,56262.0,47.8181,47.8181,47.7517,47.7849,56262.0
2019-05-17 09:30:00,57.18,57.31,57.15,57.23,87099.0,47.42,47.5278,47.3951,47.4615,87099.0
2019-05-17 10:00:00,57.23,57.33,57.15,57.32,62497.0,47.4615,47.5444,47.3951,47.5361,62497.0
2019-05-17 10:30:00,57.31,57.43,57.25,57.41,34101.0,47.5278,47.6273,47.478,47.6107,34101.0
2019-05-17 11:00:00,57.41,57.44,57.34,57.36,74230.0,47.6107,47.6356,47.5527,47.5693,74230.0
2019-05-17 11:30:00,57.36,57.36,57.26,57.31,35587.0,47.5693,47.5693,47.4863,47.5278,35587.0
2019-05-17 12:00:00,57.3,57.31,57.23,57.27,67659.0,47.5195,47.5278,47.4615,47.4946,67659.0
2019-05-17 12:30:00,57.26,57.33,57.25,57.31,15173.0,47.4863,47.5444,47.478,47.5278,15173.0
2019-05-17 13:00:00,57.3,57.36,57.3,57.31,15792.0,47.5195,47.5693,47.5195,47.5278,15792.0
2019-05-17 13:30:00,57.3,57.34,57.28,57.31,373770.0,47.5195,47.5527,47.5029,47.5278,373770.0
2019-05-17 14:00:00,57.31,57.32,57.26,57.26,23903.0,47.5278,47.5361,47.4863,47.4863,23903.0
2019-05-17 14:30:00,57.27,57.3,57.25,57.3,27626.0,47.4946,47.5195,47.478,47.5195,27626.0
2019-05-17 15:00:00,57.29,57.29,57.08,57.16,139444.0,47.5112,47.5112,47.3371,47.4034,139444.0
2019-05-17 15:30:00,57.15,57.18,57.08,57.14,55836.0,47.3951,47.42,47.3371,47.3868,55836.0
2019-05-20 09:30:00,56.88,56.95,56.71,56.93,366126.0,47.1712,47.2293,47.0302,47.2127,366126.0
2019-05-20 10:00:00,56.92,57.04,56.89,57.02,139148.0,47.2044,47.3039,47.1795,47.2873,139148.0
2019-05-20 10:30:00,57.01,57.08,56.94,56.99,441791.0,47.279,47.3371,47.221,47.2624,441791.0
2019-05-20 11:00:00,57.0,57.0,56.86,56.89,52595.0,47.2707,47.2707,47.1546,47.1795,52595.0
2019-05-20 11:30:00,56.94,56.95,56.87,56.9,22784.0,47.221,47.2293,47.1629,47.1878,22784.0
2019-05-20 12:00:00,56.91,57.0,56.9,56.94,25730.0,47.1961,47.2707,47.1878,47.221,25730.0
2019-05-20 12:30:00,56.94,56.98,56.89,56.9,47328.0,47.221,47.2541,47.1795,47.1878,47328.0
2019-05-20 13:00:00,56.89,56.93,56.88,56.9,11770.0,47.1795,47.2127,47.1712,47.1878,11770.0
2019-05-20 13:30:00,56.9,56.94,56.88,56.91,26818.0,47.1878,47.221,47.1712,47.1961,26818.0
2019-05-20 14:00:00,56.91,56.91,56.86,56.88,17483.0,47.1961,47.1961,47.1546,47.1712,17483.0
2019-05-20 14:30:00,56.88,56.88,56.79,56.83,27467.0,47.1712,47.1712,47.0966,47.1297,27467.0
2019-05-20 15:00:00,56.82,56.85,56.77,56.85,54331.0,47.1214,47.1463,47.08,47.1463,54331.0
2019-05-20 15:30:00,56.84,56.92,56.84,56.85,65119.0,47.138,47.2044,47.138,47.1463,65119.0
2019-05-21 09:30:00,57.21,57.21,57.08,57.08,58826.0,47.4449,47.4449,47.3371,47.3371,58826.0
2019-05-21 10:00:00,57.12,57.14,57.07,57.12,352660.0,47.3702,47.3868,47.3288,47.3702,352660.0
2019-05-21 10:30:00,57.13,57.35,57.12,57.31,53271.0,47.3785,47.561,47.3702,47.5278,53271.0
2019-05-21 11:00:00,57.31,57.32,57.22,57.24,34562.0,47.5278,47.5361,47.4532,47.4698,34562.0
2019-05-21 11:30:00,57.24,57.24,57.15,57.17,32667.0,47.4698,47.4698,47.3951,47.4117,32667.0
2019-05-21 12:00:00,57.17,57.24,57.17,57.24,14626.0,47.4117,47.4698,47.4117,47.4698,14626.0
2019-05-21 12:30:00,57.23,57.26,57.21,57.26,7718.0,47.4615,47.4863,47.4449,47.4863,7718.0
2019-05-21 13:00:00,57.26,57.29,57.25,57.27,7651.0,47.4863,47.5112,47.478,47.4946,7651.0
2019-05-21 13:30:00,57.28,57.31,57.27,57.28,14456.0,47.5029,47.5278,47.4946,47.5029,14456.0
2019-05-21 14:00:00,57.29,57.31,57.26,57.3,10934.0,47.5112,47.5278,47.4863,47.5195,10934.0
2019-05-21 14:30:00,57.31,57.32,57.28,57.3,20926.0,47.5278,47.5361,47.5029,47.5195,20926.0
2019-05-21 15:00:00,57.29,57.33,57.28,57.33,8051.0,47.5112,47.5444,47.5029,47.5444,8051.0
2019-05-21 15:30:00,57.33,57.35,57.3,57.34,43817.0,47.5444,47.561,47.5195,47.5527,43817.0
2019-05-22 09:30:00,57.1,57.19,57.08,57.17,36171.0,47.3536,47.4283,47.3371,47.4117,36171.0
2019-05-22 10:00:00,57.19,57.25,57.13,57.21,159365.0,47.4283,47.478,47.3785,47.4449,159365.0
2019-05-22 10:30:00,57.2,57.2,57.09,57.11,32042.0,47.4366,47.4366,47.3454,47.3619,32042.0
2019-05-22 11:00:00,57.13,57.19,57.07,57.18,17880.0,47.3785,47.4283,47.3288,47.42,17880.0
2019-05-22 11:30:00,57.19,57.19,57.12,57.18,22442.0,47.4283,47.4283,47.3702,47.42,22442.0
2019-05-22 12:00:00,57.17,57.18,57.11,57.13,34134.0,47.4117,47.42,47.3619,47.3785,34134.0
2019-05-22 12:30:00,57.12,57.13,57.08,57.12,10861.0,47.3702,47.3785,47.3371,47.3702,10861.0
2019-05-22 13:00:00,57.1,57.12,57.06,57.1,10766.0,47.3536,47.3702,47.3205,47.3536,10766.0
2019-05-22 13:30:00,57.08,57.17,57.08,57.16,12549.0,47.3371,47.4117,47.3371,47.4034,12549.0
2019-05-22 14:00:00,57.16,57.17,57.11,57.16,23317.0,47.4034,47.4117,47.3619,47.4034,23317.0
2019-05-22 14:30:00,57.16,57.22,57.16,57.19,14118.0,47.4034,47.4532,47.4034,47.4283,14118.0
2019-05-22 15:00:00,57.18,57.2,57.15,57.17,136670.0,47.42,47.4366,47.3951,47.4117,136670.0
2019-05-22 15:30:00,57.16,57.18,57.11,57.11,26277.0,47.4034,47.42,47.3619,47.3619,26277.0
2019-05-23 09:30:00,56.48,56.51,56.26,56.35,246646.0,46.8395,46.8644,46.657,46.7317,246646.0
2019-05-23 10:00:00,56.31,56.45,56.31,56.42,66375.0,46.6985,46.8146,46.6985,46.7897,66375.0
2019-05-23 10:30:00,56.41,56.59,56.41,56.54,46512.0,46.7814,46.9307,46.7814,46.8892,46512.0
2019-05-23 11:00:00,56.52,56.55,56.45,56.52,60224.0,46.8726,46.8975,46.8146,46.8726,60224.0
2019-05-23 11:30:00,56.52,56.55,56.43,56.44,60110.0,46.8726,46.8975,46.798,46.8063,60110.0
2019-05-23 12:00:00,56.45,56.51,56.41,56.46,24210.0,46.8146,46.8644,46.7814,46.8229,24210.0
2019-05-23 12:30:00,56.48,56.49,56.41,56.42,20672.0,46.8395,46.8478,46.7814,46.7897,20672.0
2019-05-23 13:00:00,56.42,56.46,56.41,56.45,27054.0,46.7897,46.8229,46.7814,46.8146,27054.0
2019-05-23 13:30:00,56.43,56.47,56.39,56.39,30922.0,46.798,46.8312,46.7648,46.7648,30922.0
2019-05-23 14:00:00,56.4,56.42,56.35,56.37,37601.0,46.7731,46.7897,46.7317,46.7483,37601.0
2019-05-23 14:30:00,56.37,56.39,56.33,56.35,28436.0,46.7483,46.7648,46.7151,46.7317,28436.0
2019-05-23 15:00:00,56.35,56.51,56.32,56.48,50976.0,46.7317,46.8644,46.7068,46.8395,50976.0
2019-05-23 15:30:00,56.48,56.5,56.39,56.47,82636.0,46.8395,46.8561,46.7648,46.8312,82636.0
2019-05-24 09:30:00,57.0,57.04,56.93,56.96,83860.0,47.2707,47.3039,47.2127,47.2375,83860.0
2019-05-24 10:00:00,56.96,56.99,56.9,56.91,22524.0,47.2375,47.2624,47.1878,47.1961,22524.0
2019-05-24 10:30:00,56.91,56.94,56.82,56.83,30772.0,47.1961,47.221,47.1214,47.1297,30772.0
2019-05-24 11:00:00,56.82,56.87,56.79,56.86,63266.0,47.1214,47.1629,47.0966,47.1546,63266.0
2019-05-24 11:30:00,56.88,56.92,56.86,56.89,86354.0,47.1712,47.2044,47.1546,47.1795,86354.0
2019-05-24 12:00:00,56.89,56.96,56.88,56.95,78657.0,47.1795,47.2375,47.1712,47.2293,78657.0
2019-05-24 12:30:00,56.96,57.01,56.95,57.01,10318.0,47.2375,47.279,47.2293,47.279,10318.0
2019-05-24 13:00:00,57.03,57.04,56.99,57.0,36439.0,47.2956,47.3039,47.2624,47.2707,36439.0
2019-05-24 13:30:00,57.0,57.04,56.99,56.99,11424.0,47.2707,47.3039,47.2624,47.2624,11424.0
2019-05-24 14:00:00,57.0,57.0,56.95,56.97,26961.0,47.2707,47.2707,47.2293,47.2458,26961.0
2019-05-24 14:30:00,56.97,57.0,56.96,56.99,16906.0,47.2458,47.2707,47.2375,47.2624,16906.0
2019-05-24 15:00:00,56.99,57.02,56.98,57.01,27292.0,47.2624,47.2873,47.2541,47.279,27292.0
2019-05-24 15:30:00,57.01,57.02,56.96,56.98,51550.0,47.279,47.2873,47.2375,47.2541,51550.0
2019-05-28 09:30:00,57.08,57.19,57.05,57.12,37550.0,47.3371,47.4283,47.3122,47.3702,37550.0
2019-05-28 10:00:00,57.13,57.13,57.02,57.06,57349.0,47.3785,47.3785,47.2873,47.3205,57349.0
2019-05-28 10:30:00,57.05,57.07,56.93,56.95,65608.0,47.3122,47.3288,47.2127,47.2293,65608.0
2019-05-28 11:00:00,56.94,57.05,56.91,56.91,56550.0,47.221,47.3122,47.1961,47.1961,56550.0
2019-05-28 11:30:00,56.9,56.98,56.86,56.97,57235.0,47.1878,47.2541,47.1546,47.2458,57235.0
2019-05-28 12:00:00,56.97,56.99,56.95,56.98,31752.0,47.2458,47.2624,47.2293,47.2541,31752.0
2019-05-28 12:30:00,56.98,56.98,56.91,56.91,22821.0,47.2541,47.2541,47.1961,47.1961,22821.0
2019-05-28 13:00:00,56.92,56.94,56.89,56.89,31473.0,47.2044,47.221,47.1795,47.1795,31473.0
2019-05-28 13:30:00,56.9,56.95,56.89,56.94,36811.0,47.1878,47.2293,47.1795,47.221,36811.0
2019-05-28 14:00:00,56.94,56.94,56.83,56.83,41386.0,47.221,47.221,47.1297,47.1297,41386.0
2019-05-28 14:30:00,56.81,56.86,56.78,56.8,45038.0,47.1131,47.1546,47.0883,47.1049,45038.0
2019-05-28 15:00:00,56.8,56.81,56.74,56.75,49964.0,47.1049,47.1131,47.0551,47.0634,49964.0
2019-05-28 15:30:00,56.76,56.78,56.64,56.64,103380.0,47.0717,47.0883,46.9722,46.9722,103380.0
2019-05-29 09:30:00,56.33,56.33,56.22,56.26,145837.0,46.7151,46.7151,46.6239,46.657,145837.0
2019-05-29 10:00:00,56.26,56.38,56.21,56.37,74565.0,46.657,46.7565,46.6156,46.7483,74565.0
2019-05-29 10:30:00,56.39,56.41,56.3,56.3,26443.0,46.7648,46.7814,46.6902,46.6902,26443.0
2019-05-29 11:00:00,56.28,56.37,56.23,56.23,55244.0,46.6736,46.7483,46.6321,46.6321,55244.0
2019-05-29 11:30:00,56.23,56.26,56.13,56.15,39563.0,46.6321,46.657,46.5492,46.5658,39563.0
2019-05-29 12:00:00,56.17,56.27,56.16,56.26,24247.0,46.5824,46.6653,46.5741,46.657,24247.0
2019-05-29 12:30:00,56.26,56.3,56.24,56.25,32901.0,46.657,46.6902,46.6404,46.6487,32901.0
2019-05-29 13:00:00,56.26,56.39,56.23,56.36,25423.0,46.657,46.7648,46.6321,46.74,25423.0
2019-05-29 13:30:00,56.36,56.43,56.36,56.39,17194.0,46.74,46.798,46.74,46.7648,17194.0
2019-05-29 14:00:00,56.4,56.42,56.35,56.38,24310.0,46.7731,46.7897,46.7317,46.7565,24310.0
2019-05-29 14:30:00,56.38,56.38,56.26,56.29,40987.0,46.7565,46.7565,46.657,46.6819,40987.0
2019-05-29 15:00:00,56.28,56.36,56.23,56.36,36433.0,46.6736,46.74,46.6321,46.74,36433.0
2019-05-29 15:30:00,56.34,56.46,56.33,56.44,85348.0,46.7234,46.8229,46.7151,46.8063,85348.0
2019-05-30 09:30:00,56.54,56.65,56.54,56.64,50933.0,46.8892,46.9805,46.8892,46.9722,50933.0
2019-05-30 10:00:00,56.64,56.66,56.6,56.64,27748.0,46.9722,46.9888,46.939,46.9722,27748.0
2019-05-30 10:30:00,56.65,56.68,56.54,56.58,16288.0,46.9805,47.0053,46.8892,46.9224,16288.0
2019-05-30 11:00:00,56.58,56.64,56.52,56.63,72468.0,46.9224,46.9722,46.8726,46.9639,72468.0
2019-05-30 11:30:00,56.63,56.65,56.59,56.6,20285.0,46.9639,46.9805,46.9307,46.939,20285.0
2019-05-30 12:00:00,56.62,56.64,56.59,56.62,21663.0,46.9556,46.9722,46.9307,46.9556,21663.0
2019-05-30 12:30:00,56.62,56.71,56.61,56.68,23365.0,46.9556,47.0302,46.9473,47.0053,23365.0
2019-05-30 13:00:00,56.68,56.7,56.65,56.66,5021.0,47.0053,47.0219,46.9805,46.9888,5021.0
2019-05-30 13:30:00,56.66,56.66,56.61,56.65,23332.0,46.9888,46.9888,46.9473,46.9805,23332.0
2019-05-30 14:00:00,56.65,56.66,56.58,56.59,45454.0,46.9805,46.9888,46.9224,46.9307,45454.0
2019-05-30 14:30:00,56.56,56.58,56.51,56.57,32768.0,46.9058,46.9224,46.8644,46.9141,32768.0
2019-05-30 15:00:00,56.56,56.59,56.49,56.57,50472.0,46.9058,46.9307,46.8478,46.9141,50472.0
2019-05-30 15:30:00,56.56,56.68,56.55,56.68,73821.0,46.9058,47.0053,46.8975,47.0053,73821.0
2019-05-31 09:30:00,56.07,56.15,56.01,56.15,75699.0,46.4995,46.5658,46.4497,46.5658,75699.0
2019-05-31 10:00:00,56.13,56.28,56.12,56.27,42122.0,46.5492,46.6736,46.5409,46.6653,42122.0
2019-05-31 10:30:00,56.28,56.34,56.27,56.3,601086.0,46.6736,46.7234,46.6653,46.6902,601086.0
2019-05-31 11:00:00,56.3,56.39,56.26,56.38,36722.0,46.6902,46.7648,46.657,46.7565,36722.0
2019-05-31 11:30:00,56.41,56.42,56.35,56.37,7260.0,46.7814,46.7897,46.7317,46.7483,7260.0
2019-05-31 12:00:00,56.37,56.38,56.33,56.36,14393.0,46.7483,46.7565,46.7151,46.74,14393.0
2019-05-31 12:30:00,56.34,56.37,56.29,56.32,19483.0,46.7234,46.7483,46.6819,46.7068,19483.0
2019-05-31 13:00:00,56.32,56.37,56.3,56.36,18673.0,46.7068,46.7483,46.6902,46.74,18673.0
2019-05-31 13:30:00,56.36,56.41,56.36,56.4,9316.0,46.74,46.7814,46.74,46.7731,9316.0
2019-05-31 14:00:00,56.39,56.4,56.33,56.34,39691.0,46.7648,46.7731,46.7151,46.7234,39691.0
2019-05-31 14:30:00,56.33,56.42,56.32,56.4,19755.0,46.7151,46.7897,46.7068,46.7731,19755.0
2019-05-31 15:00:00,56.39,56.41,56.34,56.36,21963.0,46.7648,46.7814,46.7234,46.74,21963.0
2019-05-31 15:30:00,56.36,56.39,56.32,56.39,124445.0,46.74,46.7648,46.7068,46.7648,124445.0
2019-06-03 09:30:00,56.59,56.66,56.52,56.54,55699.0,46.9307,46.9888,46.8726,46.8892,55699.0
2019-06-03 10:00:00,56.53,56.75,56.46,56.75,17661.0,46.8809,47.0634,46.8229,47.0634,17661.0
2019-06-03 10:30:00,56.77,56.77,56.68,56.73,23681.0,47.08,47.08,47.0053,47.0468,23681.0
2019-06-03 11:00:00,56.73,56.77,56.69,56.73,49508.0,47.0468,47.08,47.0136,47.0468,49508.0
2019-06-03 11:30:00,56.73,56.76,56.64,56.65,37533.0,47.0468,47.0717,46.9722,46.9805,37533.0
2019-06-03 12:00:00,56.64,56.66,56.55,56.55,45789.0,46.9722,46.9888,46.8975,46.8975,45789.0
2019-06-03 12:30:00,56.55,56.62,56.52,56.58,41171.0,46.8975,46.9556,46.8726,46.9224,41171.0
2019-06-03 13:00:00,56.57,56.8,56.54,56.68,193492.0,46.9141,47.1049,46.8892,47.0053,193492.0
2019-06-03 13:30:00,56.63,56.77,56.57,56.75,41809.0,46.9639,47.08,46.9141,47.0634,41809.0
2019-06-03 14:00:00,56.73,56.81,56.72,56.74,38051.0,47.0468,47.1131,47.0385,47.0551,38051.0
2019-06-03 14:30:00,56.77,56.78,56.63,56.67,50503.0,47.08,47.0883,46.9639,46.997,50503.0
2019-06-03 15:00:00,56.66,56.71,56.58,56.61,56120.0,46.9888,47.0302,46.9224,46.9473,56120.0
2019-06-03 15:30:00,56.61,56.72,56.57,56.69,108204.0,46.9473,47.0385,46.9141,47.0136,108204.0
2019-06-04 09:30:00,56.96,56.99,56.83,56.91,47169.0,47.2375,47.2624,47.1297,47.1961,47169.0
2019-06-04 10:00:00,56.9,57.0,56.83,56.98,284657.0,47.1878,47.2707,47.1297,47.2541,284657.0
2019-06-04 10:30:00,57.0,57.0,56.84,56.89,33964.0,47.2707,47.2707,47.138,47.1795,33964.0
2019-06-04 11:00:00,56.9,57.06,56.89,57.03,45249.0,47.1878,47.3205,47.1795,47.2956,45249.0
2019-06-04 11:30:00,57.04,57.08,57.03,57.06,33396.0,47.3039,47.3371,47.2956,47.3205,33396.0
2019-06-04 12:00:00,57.05,57.08,57.02,57.07,25606.0,47.3122,47.3371,47.2873,47.3288,25606.0
2019-06-04 12:30:00,57.07,57.12,57.04,57.09,14559.0,47.3288,47.3702,47.3039,47.3454,14559.0
2019-06-04 13:00:00,57.09,57.11,57.05,57.1,19302.0,47.3454,47.3619,47.3122,47.3536,19302.0
2019-06-04 13:30:00,57.09,57.18,57.07,57.18,14835.0,47.3454,47.42,47.3288,47.42,14835.0
2019-06-04 14:00:00,57.18,57.2,57.14,57.15,17040.0,47.42,47.4366,47.3868,47.3951,17040.0
2019-06-04 14:30:00,57.16,57.22,57.16,57.18,28296.0,47.4034,47.4532,47.4034,47.42,28296.0
2019-06-04 15:00:00,57.18,57.21,57.17,57.21,77417.0,47.42,47.4449,47.4117,47.4449,77417.0
2019-06-04 15:30:00,57.2,57.29,57.18,57.27,81709.0,47.4366,47.5112,47.42,47.4946,81709.0
2019-06-05 09:30:00,57.42,57.46,57.24,57.32,94782.0,47.619,47.6522,47.4698,47.5361,94782.0
2019-06-05 10:00:00,57.31,57.32,57.21,57.21,60895.0,47.5278,47.5361,47.4449,47.4449,60895.0
2019-06-05 10:30:00,57.2,57.21,57.1,57.14,468452.0,47.4366,47.4449,47.3536,47.3868,468452.0
2019-06-05 11:00:00,57.14,57.19,57.12,57.16,34986.0,47.3868,47.4283,47.3702,47.4034,34986.0
2019-06-05 11:30:00,57.16,57.19,57.12,57.17,18022.0,47.4034,47.4283,47.3702,47.4117,18022.0
2019-06-05 12:00:00,57.17,57.17,57.1,57.16,27494.0,47.4117,47.4117,47.3536,47.4034,27494.0
2019-06-05 12:30:00,57.15,57.18,57.1,57.15,38023.0,47.3951,47.42,47.3536,47.3951,38023.0
2019-06-05 13:00:00,57.16,57.22,57.16,57.21,24821.0,47.4034,47.4532,47.4034,47.4449,24821.0
2019-06-05 13:30:00,57.2,57.22,57.15,57.18,25685.0,47.4366,47.4532,47.3951,47.42,25685.0
2019-06-05 14:00:00,57.18,57.23,57.17,57.17,36812.0,47.42,47.4615,47.4117,47.4117,36812.0
2019-06-05 14:30:00,57.17,57.19,57.12,57.14,23782.0,47.4117,47.4283,47.3702,47.3868,23782.0
2019-06-05 15:00:00,57.12,57.15,57.08,57.09,37544.0,47.3702,47.3951,47.3371,47.3454,37544.0
2019-06-05 15:30:00,57.09,57.16,57.04,57.14,64377.0,47.3454,47.4034,47.3039,47.3868,64377.0
2019-06-06 09:30:00,57.28,57.33,57.25,57.25,43179.0,47.5029,47.5444,47.478,47.478,43179.0
2019-06-06 10:00:00,57.25,57.29,57.15,57.16,46929.0,47.478,47.5112,47.3951,47.4034,46929.0
2019-06-06 10:30:00,57.14,57.29,57.14,57.24,15105.0,47.3868,47.5112,47.3868,47.4698,15105.0
2019-06-06 11:00:00,57.26,57.33,57.22,57.3,8108.0,47.4863,47.5444,47.4532,47.5195,8108.0
2019-06-06 11:30:00,57.31,57.32,57.2,57.2,15317.0,47.5278,47.5361,47.4366,47.4366,15317.0
2019-06-06 12:00:00,57.21,57.23,57.19,57.23,76263.0,47.4449,47.4615,47.4283,47.4615,76263.0
2019-06-06 12:30:00,57.24,57.26,57.21,57.25,35824.0,47.4698,47.4863,47.4449,47.478,35824.0
2019-06-06 13:00:00,57.24,57.25,57.2,57.23,48411.0,47.4698,47.478,47.4366,47.4615,48411.0
2019-06-06 13:30:00,57.23,57.25,57.23,57.25,23616.0,47.4615,47.478,47.4615,47.478,23616.0
2019-06-06 14:00:00,57.24,57.29,57.24,57.27,21455.0,47.4698,47.5112,47.4698,47.4946,21455.0
2019-06-06 14:30:00,57.27,57.35,57.26,57.29,103540.0,47.4946,47.561,47.4863,47.5112,103540.0
2019-06-06 15:00:00,57.3,57.4,57.29,57.39,30647.0,47.5195,47.6024,47.5112,47.5941,30647.0
2019-06-06 15:30:00,57.38,57.43,57.31,57.32,39227.0,47.5859,47.6273,47.5278,47.5361,39227.0
2019-06-07 09:30:00,57.76,57.99,57.76,57.95,55352.0,47.901,48.0917,47.901,48.0586,55352.0
2019-06-07 10:00:00,57.95,58.03,57.95,58.02,51592.0,48.0586,48.1249,48.0586,48.1166,51592.0
2019-06-07 10:30:00,58.05,58.16,58.05,58.14,26099.0,48.1415,48.2327,48.1415,48.2161,26099.0
2019-06-07 11:00:00,58.13,58.14,57.96,57.96,31171.0,48.2078,48.2161,48.0669,48.0669,31171.0
2019-06-07 11:30:00,57.96,57.99,57.92,57.93,13375.0,48.0669,48.0917,48.0337,48.042,13375.0
2019-06-07 12:00:00,57.92,57.98,57.91,57.98,11937.0,48.0337,48.0834,48.0254,48.0834,11937.0
2019-06-07 12:30:00,57.98,58.05,57.95,58.05,8613.0,48.0834,48.1415,48.0586,48.1415,8613.0
2019-06-07 13:00:00,58.04,58.06,57.98,58.0,17528.0,48.1332,48.1498,48.0834,48.1,17528.0
2019-06-07 13:30:00,57.99,58.04,57.98,58.03,21352.0,48.0917,48.1332,48.0834,48.1249,21352.0
2019-06-07 14:00:00,58.04,58.04,58.0,58.02,7169.0,48.1332,48.1332,48.1,48.1166,7169.0
2019-06-07 14:30:00,58.02,58.03,57.96,57.98,12293.0,48.1166,48.1249,48.0669,48.0834,12293.0
2019-06-07 15:00:00,57.97,58.01,57.96,58.01,19854.0,48.0751,48.1083,48.0669,48.1083,19854.0
2019-06-07 15:30:00,58.01,58.01,57.94,57.95,42092.0,48.1083,48.1083,48.0503,48.0586,42092.0
2019-06-10 09:30:00,58.19,58.22,58.12,58.17,38060.0,48.2576,48.2825,48.1995,48.241,38060.0
2019-06-10 10:00:00,58.17,58.25,58.13,58.25,177891.0,48.241,48.3074,48.2078,48.3074,177891.0
2019-06-10 10:30:00,58.24,58.3,58.23,58.29,24632.0,48.2991,48.3488,48.2908,48.3405,24632.0
2019-06-10 11:00:00,58.29,58.32,58.29,58.29,20049.0,48.3405,48.3654,48.3405,48.3405,20049.0
2019-06-10 11:30:00,58.3,58.38,58.29,58.35,49800.0,48.3488,48.4152,48.3405,48.3903,49800.0
2019-06-10 12:00:00,58.35,58.35,58.29,58.3,26310.0,48.3903,48.3903,48.3405,48.3488,26310.0
2019-06-10 12:30:00,58.3,58.3,58.27,58.27,70629.0,48.3488,48.3488,48.3239,48.3239,70629.0
2019-06-10 13:00:00,58.27,58.31,58.25,58.25,14346.0,48.3239,48.3571,48.3074,48.3074,14346.0
2019-06-10 13:30:00,58.26,58.28,58.23,58.24,27605.0,48.3156,48.3322,48.2908,48.2991,27605.0
2019-06-10 14:00:00,58.2,58.23,58.17,58.22,29616.0,48.2659,48.2908,48.241,48.2825,29616.0
2019-06-10 14:30:00,58.21,58.26,58.21,58.25,22714.0,48.2742,48.3156,48.2742,48.3074,22714.0
2019-06-10 15:00:00,58.25,58.26,58.21,58.22,37476.0,48.3074,48.3156,48.2742,48.2825,37476.0
2019-06-10 15:30:00,58.22,58.25,58.18,58.21,80385.0,48.2825,48.3074,48.2493,48.2742,80385.0
2019-06-11 09:30:00,58.71,58.75,58.64,58.68,64477.0,48.6888,48.722,48.6308,48.664,64477.0
2019-06-11 10:00:00,58.7,58.71,58.61,58.68,88692.0,48.6805,48.6888,48.6059,48.664,88692.0
2019-06-11 10:30:00,58.68,58.68,58.54,58.6,276553.0,48.664,48.664,48.5479,48.5976,276553.0
2019-06-11 11:00:00,58.6,58.63,58.57,58.57,148539.0,48.5976,48.6225,48.5727,48.5727,148539.0
2019-06-11 11:30:00,58.58,58.58,58.49,58.52,34540.0,48.581,48.581,48.5064,48.5313,34540.0
2019-06-11 12:00:00,58.52,58.52,58.44,58.46,23655.0,48.5313,48.5313,48.4649,48.4815,23655.0
2019-06-11 12:30:00,58.46,58.49,58.44,58.44,25605.0,48.4815,48.5064,48.4649,48.4649,25605.0
2019-06-11 13:00:00,58.44,58.5,58.44,58.49,41304.0,48.4649,48.5147,48.4649,48.5064,41304.0
2019-06-11 13:30:00,58.48,58.57,58.48,58.57,117388.0,48.4981,48.5727,48.4981,48.5727,117388.0
2019-06-11 14:00:00,58.57,58.59,58.54,58.55,77378.0,48.5727,48.5893,48.5479,48.5561,77378.0
2019-06-11 14:30:00,58.56,58.56,58.49,58.51,144937.0,48.5644,48.5644,48.5064,48.523,144937.0
2019-06-11 15:00:00,58.5,58.51,58.47,58.5,41459.0,48.5147,48.523,48.4898,48.5147,41459.0
2019-06-11 15:30:00,58.5,58.52,58.48,58.52,77881.0,48.5147,48.5313,48.4981,48.5313,77881.0
2019-06-12 09:30:00,58.25,58.3,58.21,58.22,84597.0,48.3074,48.3488,48.2742,48.2825,84597.0
2019-06-12 10:00:00,58.24,58.28,58.21,58.25,41566.0,48.2991,48.3322,48.2742,48.3074,41566.0
2019-06-12 10:30:00,58.23,58.31,58.22,58.26,15876.0,48.2908,48.3571,48.2825,48.3156,15876.0
2019-06-12 11:00:00,58.25,58.28,58.21,58.23,31472.0,48.3074,48.3322,48.2742,48.2908,31472.0
2019-06-12 11:30:00,58.22,58.23,58.11,58.12,87760.0,48.2825,48.2908,48.1913,48.1995,87760.0
2019-06-12 12:00:00,58.14,58.2,58.11,58.19,15227.0,48.2161,48.2659,48.1913,48.2576,15227.0
2019-06-12 12:30:00,58.19,58.19,58.11,58.15,18060.0,48.2576,48.2576,48.1913,48.2244,18060.0
2019-06-12 13:00:00,58.15,58.17,58.11,58.13,18969.0,48.2244,48.241,48.1913,48.2078,18969.0
2019-06-12 13:30:00,58.13,58.13,58.09,58.12,21238.0,48.2078,48.2078,48.1747,48.1995,21238.0
2019-06-12 14:00:00,58.12,58.13,58.07,58.07,18227.0,48.1995,48.2078,48.1581,48.1581,18227.0
2019-06-12 14:30:00,58.06,58.11,58.04,58.08,35484.0,48.1498,48.1913,48.1332,48.1664,35484.0
2019-06-12 15:00:00,58.08,58.09,58.03,58.04,16755.0,48.1664,48.1747,48.1249,48.1332,16755.0
2019-06-12 15:30:00,58.04,58.06,58.02,58.03,30285.0,48.1332,48.1498,48.1166,48.1249,30285.0
2019-06-13 09:30:00,58.16,58.21,58.13,58.16,63881.0,48.2327,48.2742,48.2078,48.2327,63881.0
2019-06-13 10:00:00,58.18,58.18,58.05,58.1,102211.0,48.2493,48.2493,48.1415,48.183,102211.0
2019-06-13 10:30:00,58.11,58.13,58.01,58.02,71140.0,48.1913,48.2078,48.1083,48.1166,71140.0
2019-06-13 11:00:00,58.02,58.06,57.98,58.04,23996.0,48.1166,48.1498,48.0834,48.1332,23996.0
2019-06-13 11:30:00,58.03,58.05,57.98,57.98,20191.0,48.1249,48.1415,48.0834,48.0834,20191.0
2019-06-13 12:00:00,57.99,58.02,57.97,57.97,12258.0,48.0917,48.1166,48.0751,48.0751,12258.0
2019-06-13 12:30:00,57.96,58.05,57.95,58.04,20494.0,48.0669,48.1415,48.0586,48.1332,20494.0
2019-06-13 13:00:00,58.05,58.09,58.04,58.09,10912.0,48.1415,48.1747,48.1332,48.1747,10912.0
2019-06-13 13:30:00,58.09,58.11,58.08,58.1,12407.0,48.1747,48.1913,48.1664,48.183,12407.0
2019-06-13 14:00:00,58.1,58.1,58.04,58.05,22663.0,48.183,48.183,48.1332,48.1415,22663.0
2019-06-13 14:30:00,58.05,58.05,58.01,58.02,28871.0,48.1415,48.1415,48.1083,48.1166,28871.0
2019-06-13 15:00:00,58.01,58.02,57.96,57.98,32583.0,48.1083,48.1166,48.0669,48.0834,32583.0
2019-06-13 15:30:00,57.98,58.07,57.97,58.07,53104.0,48.0834,48.1581,48.0751,48.1581,53104.0
2019-06-14 09:30:00,57.77,57.77,57.61,57.63,73806.0,47.9093,47.9093,47.7766,47.7932,73806.0
2019-06-14 10:00:00,57.63,57.69,57.62,57.67,89490.0,47.7932,47.8429,47.7849,47.8264,89490.0
2019-06-14 10:30:00,57.65,57.71,57.65,57.7,28645.0,47.8098,47.8595,47.8098,47.8512,28645.0
2019-06-14 11:00:00,57.7,57.71,57.62,57.67,13189.0,47.8512,47.8595,47.7849,47.8264,13189.0
2019-06-14 11:30:00,57.67,57.7,57.64,57.66,32793.0,47.8264,47.8512,47.8015,47.8181,32793.0
2019-06-14 12:00:00,57.66,57.66,57.61,57.62,9764.0,47.8181,47.8181,47.7766,47.7849,9764.0
2019-06-14 12:30:00,57.61,57.64,57.6,57.62,5570.0,47.7766,47.8015,47.7683,47.7849,5570.0
2019-06-14 13:00:00,57.6,57.63,57.59,57.61,32027.0,47.7683,47.7932,47.76,47.7766,32027.0
2019-06-14 13:30:00,57.61,57.61,57.57,57.6,62113.0,47.7766,47.7766,47.7434,47.7683,62113.0
2019-06-14 14:00:00,57.6,57.62,57.59,57.59,47001.0,47.7683,47.7849,47.76,47.76,47001.0
2019-06-14 14:30:00,57.59,57.62,57.59,57.6,48397.0,47.76,47.7849,47.76,47.7683,48397.0
2019-06-14 15:00:00,57.61,57.67,57.6,57.65,91525.0,47.7766,47.8264,47.7683,47.8098,91525.0
2019-06-14 15:30:00,57.64,57.67,57.6,57.6,44909.0,47.8015,47.8264,47.7683,47.7683,44909.0
2019-06-17 09:30:00,56.71,56.77,56.57,56.76,53758.0,47.8069,47.8575,47.6889,47.8491,53758.0
2019-06-17 10:00:00,56.77,56.81,56.76,56.79,7223.0,47.8575,47.8912,47.8491,47.8744,7223.0
2019-06-17 10:30:00,56.8,56.85,56.78,56.79,56013.0,47.8828,47.925,47.8659,47.8744,56013.0
2019-06-17 11:00:00,56.79,56.85,56.78,56.81,141147.0,47.8744,47.925,47.8659,47.8912,141147.0
2019-06-17 11:30:00,56.8,56.81,56.77,56.8,15183.0,47.8828,47.8912,47.8575,47.8828,15183.0
2019-06-17 12:00:00,56.81,56.81,56.79,56.79,14973.0,47.8912,47.8912,47.8744,47.8744,14973.0
2019-06-17 12:30:00,56.79,56.81,56.78,56.78,20953.0,47.8744,47.8912,47.8659,47.8659,20953.0
2019-06-17 13:00:00,56.77,56.79,56.75,56.76,14435.0,47.8575,47.8744,47.8407,47.8491,14435.0
2019-06-17 13:30:00,56.76,56.78,56.75,56.76,13810.0,47.8491,47.8659,47.8407,47.8491,13810.0
2019-06-17 14:00:00,56.76,56.79,56.74,56.74,13595.0,47.8491,47.8744,47.8322,47.8322,13595.0
2019-06-17 14:30:00,56.73,56.76,56.73,56.75,9625.0,47.8238,47.8491,47.8238,47.8407,9625.0
2019-06-17 15:00:00,56.74,56.75,56.72,56.75,81253.0,47.8322,47.8407,47.8154,47.8407,81253.0
2019-06-17 15:30:00,56.75,56.75,56.7,56.72,132260.0,47.8407,47.8407,47.7985,47.8154,132260.0
2019-06-18 09:30:00,57.21,57.49,57.2,57.49,157678.0,48.2284,48.4645,48.22,48.4645,157678.0
2019-06-18 10:00:00,57.49,57.54,57.45,57.52,135327.0,48.4645,48.5066,48.4308,48.4898,135327.0
2019-06-18 10:30:00,57.54,57.65,57.54,57.63,307632.0,48.5066,48.5994,48.5066,48.5825,307632.0
2019-06-18 11:00:00,57.63,57.68,57.6,57.64,53324.0,48.5825,48.6247,48.5572,48.5909,53324.0
2019-06-18 11:30:00,57.64,57.65,57.54,57.54,30172.0,48.5909,48.5994,48.5066,48.5066,30172.0
2019-06-18 12:00:00,57.56,57.59,57.54,57.59,34181.0,48.5235,48.5488,48.5066,48.5488,34181.0
2019-06-18 12:30:00,57.6,57.61,57.58,57.6,14785.0,48.5572,48.5656,48.5404,48.5572,14785.0
2019-06-18 13:00:00,57.59,57.6,57.54,57.56,21974.0,48.5488,48.5572,48.5066,48.5235,21974.0
2019-06-18 13:30:00,57.56,57.6,57.55,57.6,17725.0,48.5235,48.5572,48.5151,48.5572,17725.0
2019-06-18 14:00:00,57.59,57.65,57.59,57.65,18635.0,48.5488,48.5994,48.5488,48.5994,18635.0
2019-06-18 14:30:00,57.64,57.65,57.62,57.63,18956.0,48.5909,48.5994,48.5741,48.5825,18956.0
2019-06-18 15:00:00,57.63,57.64,57.61,57.62,39980.0,48.5825,48.5909,48.5656,48.5741,39980.0
2019-06-18 15:30:00,57.62,57.64,57.58,57.63,32015.0,48.5741,48.5909,48.5404,48.5825,32015.0
2019-06-19 09:30:00,57.75,57.78,57.7,57.75,58550.0,48.6837,48.709,48.6415,48.6837,58550.0
2019-06-19 10:00:00,57.75,57.77,57.73,57.73,58027.0,48.6837,48.7005,48.6668,48.6668,58027.0
2019-06-19 10:30:00,57.74,57.77,57.71,57.77,73556.0,48.6752,48.7005,48.6499,48.7005,73556.0
2019-06-19 11:00:00,57.77,57.79,57.74,57.78,29633.0,48.7005,48.7174,48.6752,48.709,29633.0
2019-06-19 11:30:00,57.79,57.81,57.76,57.78,52984.0,48.7174,48.7342,48.6921,48.709,52984.0
2019-06-19 12:00:00,57.78,57.79,57.75,57.78,32572.0,48.709,48.7174,48.6837,48.709,32572.0
2019-06-19 12:30:00,57.77,57.78,57.76,57.78,18040.0,48.7005,48.709,48.6921,48.709,18040.0
2019-06-19 13:00:00,57.78,57.79,57.76,57.78,19288.0,48.709,48.7174,48.6921,48.709,19288.0
2019-06-19 13:30:00,57.79,57.8,57.75,57.8,42156.0,48.7174,48.7258,48.6837,48.7258,42156.0
2019-06-19 14:00:00,57.8,58.15,57.8,57.98,61336.0,48.7258,49.0209,48.7258,48.8776,61336.0
2019-06-19 14:30:00,57.99,58.08,57.88,58.05,73358.0,48.886,48.9619,48.7933,48.9366,73358.0
2019-06-19 15:00:00,58.06,58.08,58.03,58.04,347234.0,48.945,48.9619,48.9197,48.9281,347234.0
2019-06-19 15:30:00,58.04,58.08,58.01,58.02,78430.0,48.9281,48.9619,48.9028,48.9113,78430.0
2019-06-20 09:30:00,58.82,58.83,58.76,58.8,83095.0,49.5857,49.5941,49.5351,49.5688,83095.0
2019-06-20 10:00:00,58.79,58.86,58.74,58.75,75646.0,49.5604,49.6194,49.5182,49.5267,75646.0
2019-06-20 10:30:00,58.75,58.76,58.64,58.64,162547.0,49.5267,49.5351,49.4339,49.4339,162547.0
2019-06-20 11:00:00,58.62,58.66,58.56,58.56,52531.0,49.4171,49.4508,49.3665,49.3665,52531.0
2019-06-20 11:30:00,58.55,58.61,58.5,58.57,57467.0,49.3581,49.4087,49.3159,49.3749,57467.0
2019-06-20 12:00:00,58.58,58.58,58.45,58.53,58420.0,49.3834,49.3834,49.2738,49.3412,58420.0
2019-06-20 12:30:00,58.53,58.58,58.5,58.56,39483.0,49.3412,49.3834,49.3159,49.3665,39483.0
2019-06-20 13:00:00,58.56,58.63,58.55,58.63,33930.0,49.3665,49.4255,49.3581,49.4255,33930.0
2019-06-20 13:30:00,58.62,58.63,58.59,58.62,17830.0,49.4171,49.4255,49.3918,49.4171,17830.0
2019-06-20 14:00:00,58.62,58.64,58.6,58.62,18800.0,49.4171,49.4339,49.4002,49.4171,18800.0
2019-06-20 14:30:00,58.61,58.67,58.61,58.66,14207.0,49.4087,49.4592,49.4087,49.4508,14207.0
2019-06-20 15:00:00,58.66,58.67,58.61,58.64,56059.0,49.4508,49.4592,49.4087,49.4339,56059.0
2019-06-20 15:30:00,58.64,58.7,58.62,58.64,59739.0,49.4339,49.4845,49.4171,49.4339,59739.0
2019-06-21 09:30:00,58.39,58.43,58.34,58.38,84665.0,49.2232,49.2569,49.181,49.2148,84665.0
2019-06-21 10:00:00,58.4,58.42,58.34,58.4,41751.0,49.2316,49.2485,49.181,49.2316,41751.0
2019-06-21 10:30:00,58.41,58.47,58.38,58.42,22649.0,49.2401,49.2906,49.2148,49.2485,22649.0
2019-06-21 11:00:00,58.43,58.49,58.4,58.4,51692.0,49.2569,49.3075,49.2316,49.2316,51692.0
2019-06-21 11:30:00,58.38,58.46,58.37,58.4,61550.0,49.2148,49.2822,49.2063,49.2316,61550.0
2019-06-21 12:00:00,58.4,58.43,58.35,58.38,58703.0,49.2316,49.2569,49.1895,49.2148,58703.0
2019-06-21 12:30:00,58.38,58.4,58.35,58.4,25546.0,49.2148,49.2316,49.1895,49.2316,25546.0
2019-06-21 13:00:00,58.4,58.45,58.39,58.44,24106.0,49.2316,49.2738,49.2232,49.2653,24106.0
2019-06-21 13:30:00,58.45,58.47,58.44,58.46,16843.0,49.2738,49.2906,49.2653,49.2822,16843.0
2019-06-21 14:00:00,58.46,58.47,58.43,58.45,20104.0,49.2822,49.2906,49.2569,49.2738,20104.0
2019-06-21 14:30:00,58.44,58.49,58.43,58.49,38491.0,49.2653,49.3075,49.2569,49.3075,38491.0
2019-06-21 15:00:00,58.5,58.52,58.47,58.51,19940.0,49.3159,49.3328,49.2906,49.3244,19940.0
2019-06-21 15:30:00,58.52,58.54,58.38,58.4,96082.0,49.3328,49.3496,49.2148,49.2316,96082.0
2019-06-24 09:30:00,58.51,58.51,58.41,58.42,78018.0,49.3244,49.3244,49.2401,49.2485,78018.0
2019-06-24 10:00:00,58.42,58.56,58.42,58.56,63584.0,49.2485,49.3665,49.2485,49.3665,63584.0
2019-06-24 10:30:00,58.56,58.56,58.49,58.49,101625.0,49.3665,49.3665,49.3075,49.3075,101625.0
2019-06-24 11:00:00,58.51,58.55,58.5,58.53,60045.0,49.3244,49.3581,49.3159,49.3412,60045.0
2019-06-24 11:30:00,58.54,58.56,58.48,58.48,107336.0,49.3496,49.3665,49.2991,49.2991,107336.0
2019-06-24 12:00:00,58.48,58.51,58.46,58.49,10822.0,49.2991,49.3244,49.2822,49.3075,10822.0
2019-06-24 12:30:00,58.49,58.53,58.49,58.53,7590.0,49.3075,49.3412,49.3075,49.3412,7590.0
2019-06-24 13:00:00,58.52,58.52,58.47,58.48,15641.0,49.3328,49.3328,49.2906,49.2991,15641.0
2019-06-24 13:30:00,58.48,58.5,58.46,58.46,15194.0,49.2991,49.3159,49.2822,49.2822,15194.0
2019-06-24 14:00:00,58.48,58.49,58.46,58.48,14636.0,49.2991,49.3075,49.2822,49.2991,14636.0
2019-06-24 14:30:00,58.48,58.51,58.47,58.51,41751.0,49.2991,49.3244,49.2906,49.3244,41751.0
2019-06-24 15:00:00,58.5,58.51,58.48,58.48,65661.0,49.3159,49.3244,49.2991,49.2991,65661.0
2019-06-24 15:30:00,58.48,58.49,58.45,58.48,84568.0,49.2991,49.3075,49.2738,49.2991,84568.0
2019-06-25 09:30:00,58.49,58.49,58.36,58.42,104463.0,49.3075,49.3075,49.1979,49.2485,104463.0
2019-06-25 10:00:00,58.42,58.46,58.34,58.42,55665.0,49.2485,49.2822,49.181,49.2485,55665.0
2019-06-25 10:30:00,58.42,58.44,58.33,58.35,140370.0,49.2485,49.2653,49.1726,49.1895,140370.0
2019-06-25 11:00:00,58.36,58.42,58.34,58.4,31822.0,49.1979,49.2485,49.181,49.2316,31822.0
2019-06-25 11:30:00,58.4,58.41,58.34,58.37,61056.0,49.2316,49.2401,49.181,49.2063,61056.0
2019-06-25 12:00:00,58.36,58.39,58.35,58.37,26733.0,49.1979,49.2232,49.1895,49.2063,26733.0
2019-06-25 12:30:00,58.37,58.38,58.18,58.2,98206.0,49.2063,49.2148,49.0462,49.063,98206.0
2019-06-25 13:00:00,58.19,58.22,58.07,58.19,148753.0,49.0546,49.0799,48.9534,49.0546,148753.0
2019-06-25 13:30:00,58.18,58.33,58.18,58.21,242650.0,49.0462,49.1726,49.0462,49.0714,242650.0
2019-06-25 14:00:00,58.23,58.24,58.15,58.15,36256.0,49.0883,49.0967,49.0209,49.0209,36256.0
2019-06-25 14:30:00,58.15,58.16,58.09,58.14,46996.0,49.0209,49.0293,48.9703,49.0124,46996.0
2019-06-25 15:00:00,58.15,58.17,58.11,58.14,89628.0,49.0209,49.0377,48.9871,49.0124,89628.0
2019-06-25 15:30:00,58.13,58.14,58.06,58.07,76060.0,49.004,49.0124,48.945,48.9534,76060.0
2019-06-26 09:30:00,58.32,58.37,58.26,58.28,133583.0,49.1642,49.2063,49.1136,49.1305,133583.0
2019-06-26 10:00:00,58.26,58.3,58.24,58.3,24801.0,49.1136,49.1473,49.0967,49.1473,24801.0
2019-06-26 10:30:00,58.3,58.35,58.28,58.35,253639.0,49.1473,49.1895,49.1305,49.1895,253639.0
2019-06-26 11:00:00,58.36,58.38,58.31,58.32,27293.0,49.1979,49.2148,49.1557,49.1642,27293.0
2019-06-26 11:30:00,58.34,58.39,58.3,58.39,21641.0,49.181,49.2232,49.1473,49.2232,21641.0
2019-06-26 12:00:00,58.41,58.41,58.35,58.38,38396.0,49.2401,49.2401,49.1895,49.2148,38396.0
2019-06-26 12:30:00,58.39,58.42,58.38,58.39,17191.0,49.2232,49.2485,49.2148,49.2232,17191.0
2019-06-26 13:00:00,58.39,58.39,58.31,58.32,19373.0,49.2232,49.2232,49.1557,49.1642,19373.0
2019-06-26 13:30:00,58.32,58.32,58.28,58.29,21151.0,49.1642,49.1642,49.1305,49.1389,21151.0
2019-06-26 14:00:00,58.3,58.33,58.29,58.3,17411.0,49.1473,49.1726,49.1389,49.1473,17411.0
2019-06-26 14:30:00,58.31,58.31,58.24,58.27,41707.0,49.1557,49.1557,49.0967,49.122,41707.0
2019-06-26 15:00:00,58.27,58.3,58.26,58.28,71409.0,49.122,49.1473,49.1136,49.1305,71409.0
2019-06-26 15:30:00,58.27,58.3,58.22,58.22,148822.0,49.122,49.1473,49.0799,49.0799,148822.0
2019-06-27 09:30:00,58.41,58.47,58.39,58.4,78461.0,49.2401,49.2906,49.2232,49.2316,78461.0
2019-06-27 10:00:00,58.39,58.45,58.39,58.42,61017.0,49.2232,49.2738,49.2232,49.2485,61017.0
2019-06-27 10:30:00,58.42,58.47,58.4,58.46,66916.0,49.2485,49.2906,49.2316,49.2822,66916.0
2019-06-27 11:00:00,58.46,58.48,58.35,58.39,196133.0,49.2822,49.2991,49.1895,49.2232,196133.0
2019-06-27 11:30:00,58.38,58.43,58.37,58.4,31546.0,49.2148,49.2569,49.2063,49.2316,31546.0
2019-06-27 12:00:00,58.41,58.47,58.4,58.42,36578.0,49.2401,49.2906,49.2316,49.2485,36578.0
2019-06-27 12:30:00,58.43,58.48,58.43,58.46,16562.0,49.2569,49.2991,49.2569,49.2822,16562.0
2019-06-27 13:00:00,58.46,58.48,58.44,58.48,13758.0,49.2822,49.2991,49.2653,49.2991,13758.0
2019-06-27 13:30:00,58.48,58.49,58.45,58.47,40308.0,49.2991,49.3075,49.2738,49.2906,40308.0
2019-06-27 14:00:00,58.47,58.5,58.46,58.48,47579.0,49.2906,49.3159,49.2822,49.2991,47579.0
2019-06-27 14:30:00,58.48,58.5,58.45,58.46,72393.0,49.2991,49.3159,49.2738,49.2822,72393.0
2019-06-27 15:00:00,58.47,58.48,58.43,58.46,43277.0,49.2906,49.2991,49.2569,49.2822,43277.0
2019-06-27 15:30:00,58.45,58.48,58.44,58.44,100566.0,49.2738,49.2991,49.2653,49.2653,100566.0
2019-06-28 09:30:00,58.66,58.66,58.58,58.61,52733.0,49.4508,49.4508,49.3834,49.4087,52733.0
2019-06-28 10:00:00,58.61,58.67,58.6,58.65,62767.0,49.4087,49.4592,49.4002,49.4424,62767.0
2019-06-28 10:30:00,58.65,58.71,58.64,58.69,58981.0,49.4424,49.493,49.4339,49.4761,58981.0
2019-06-28 11:00:00,58.68,58.7,58.63,58.68,34204.0,49.4677,49.4845,49.4255,49.4677,34204.0
2019-06-28 11:30:00,58.68,58.69,58.62,58.66,35207.0,49.4677,49.4761,49.4171,49.4508,35207.0
2019-06-28 12:00:00,58.66,58.69,58.65,58.68,36123.0,49.4508,49.4761,49.4424,49.4677,36123.0
2019-06-28 12:30:00,58.68,58.68,58.62,58.64,21774.0,49.4677,49.4677,49.4171,49.4339,21774.0
2019-06-28 13:00:00,58.63,58.64,58.62,58.63,40004.0,49.4255,49.4339,49.4171,49.4255,40004.0
2019-06-28 13:30:00,58.63,58.64,58.59,58.6,22927.0,49.4255,49.4339,49.3918,49.4002,22927.0
2019-06-28 14:00:00,58.6,58.62,58.59,58.61,12585.0,49.4002,49.4171,49.3918,49.4087,12585.0
2019-06-28 14:30:00,58.6,58.62,58.57,58.6,55866.0,49.4002,49.4171,49.3749,49.4002,55866.0
2019-06-28 15:00:00,58.6,58.62,58.59,58.59,47596.0,49.4002,49.4171,49.3918,49.3918,47596.0
2019-06-28 15:30:00,58.59,58.68,58.56,58.64,163406.0,49.3918,49.4677,49.3665,49.4339,163406.0
2019-07-01 09:30:00,59.35,59.37,59.21,59.21,46833.0,50.0325,50.0493,49.9145,49.9145,46833.0
2019-07-01 10:00:00,59.22,59.23,59.15,59.18,46305.0,49.9229,49.9313,49.8639,49.8892,46305.0
2019-07-01 10:30:00,59.18,59.22,59.16,59.17,70059.0,49.8892,49.9229,49.8723,49.8807,70059.0
2019-07-01 11:00:00,59.17,59.19,59.07,59.08,541552.0,49.8807,49.8976,49.7964,49.8049,541552.0
2019-07-01 11:30:00,59.08,59.11,59.06,59.07,98804.0,49.8049,49.8302,49.788,49.7964,98804.0
2019-07-01 12:00:00,59.08,59.08,59.01,59.01,43494.0,49.8049,49.8049,49.7459,49.7459,43494.0
2019-07-01 12:30:00,59.02,59.02,58.93,58.93,31990.0,49.7543,49.7543,49.6784,49.6784,31990.0
2019-07-01 13:00:00,58.94,58.98,58.91,58.98,51339.0,49.6868,49.7206,49.6616,49.7206,51339.0
2019-07-01 13:30:00,58.98,58.98,58.93,58.96,21018.0,49.7206,49.7206,49.6784,49.7037,21018.0
2019-07-01 14:00:00,58.97,58.97,58.93,58.96,54841.0,49.7121,49.7121,49.6784,49.7037,54841.0
2019-07-01 14:30:00,58.96,58.99,58.94,58.94,37272.0,49.7037,49.729,49.6868,49.6868,37272.0
2019-07-01 15:00:00,58.94,59.04,58.94,59.04,47854.0,49.6868,49.7711,49.6868,49.7711,47854.0
2019-07-01 15:30:00,59.04,59.08,59.04,59.07,111273.0,49.7711,49.8049,49.7711,49.7964,111273.0
2019-07-02 09:30:00,59.15,59.15,59.06,59.07,51135.0,49.8639,49.8639,49.788,49.7964,51135.0
2019-07-02 10:00:00,59.07,59.14,59.04,59.14,50113.0,49.7964,49.8554,49.7711,49.8554,50113.0
2019-07-02 10:30:00,59.15,59.18,59.13,59.16,292801.0,49.8639,49.8892,49.847,49.8723,292801.0
2019-07-02 11:00:00,59.17,59.2,59.15,59.16,44818.0,49.8807,49.906,49.8639,49.8723,44818.0
2019-07-02 11:30:00,59.15,59.16,59.09,59.13,76595.0,49.8639,49.8723,49.8133,49.847,76595.0
2019-07-02 12:00:00,59.14,59.16,59.11,59.12,39610.0,49.8554,49.8723,49.8302,49.8386,39610.0
2019-07-02 12:30:00,59.13,59.13,59.08,59.11,58300.0,49.847,49.847,49.8049,49.8302,58300.0
2019-07-02 13:00:00,59.11,59.13,59.08,59.12,33545.0,49.8302,49.847,49.8049,49.8386,33545.0
2019-07-02 13:30:00,59.13,59.17,59.12,59.14,31063.0,49.847,49.8807,49.8386,49.8554,31063.0
2019-07-02 14:00:00,59.13,59.15,59.12,59.13,49600.0,49.847,49.8639,49.8386,49.847,49600.0
2019-07-02 14:30:00,59.13,59.14,59.1,59.13,40574.0,49.847,49.8554,49.8217,49.847,40574.0
2019-07-02 15:00:00,59.13,59.19,59.11,59.14,75513.0,49.847,49.8976,49.8302,49.8554,75513.0
2019-07-02 15:30:00,59.15,59.18,59.13,59.18,77925.0,49.8639,49.8892,49.847,49.8892,77925.0
2019-07-03 09:30:00,59.3,59.34,59.28,59.33,65197.0,49.9903,50.024,49.9735,50.0156,65197.0
2019-07-03 10:00:00,59.34,59.41,59.32,59.38,262097.0,50.024,50.0831,50.0072,50.0578,262097.0
2019-07-03 10:30:00,59.38,59.41,59.34,59.35,86919.0,50.0578,50.0831,50.024,50.0325,86919.0
2019-07-03 11:00:00,59.35,59.37,59.32,59.36,22601.0,50.0325,50.0493,50.0072,50.0409,22601.0
2019-07-03 11:30:00,59.36,59.42,59.36,59.41,58453.0,50.0409,50.0915,50.0409,50.0831,58453.0
2019-07-03 12:00:00,59.4,59.43,59.39,59.42,40820.0,50.0746,50.0999,50.0662,50.0915,40820.0
2019-07-03 12:30:00,59.42,59.45,59.41,59.45,36663.0,50.0915,50.1168,50.0831,50.1168,36663.0
2019-07-05 09:30:00,59.01,59.01,58.84,58.84,100076.0,49.7459,49.7459,49.6025,49.6025,100076.0
2019-07-05 10:00:00,58.84,58.89,58.76,58.77,76446.0,49.6025,49.6447,49.5351,49.5435,76446.0
2019-07-05 10:30:00,58.77,58.84,58.69,58.84,62120.0,49.5435,49.6025,49.4761,49.6025,62120.0
2019-07-05 11:00:00,58.84,58.89,58.79,58.88,52156.0,49.6025,49.6447,49.5604,49.6363,52156.0
2019-07-05 11:30:00,58.88,58.92,58.86,58.92,148067.0,49.6363,49.67,49.6194,49.67,148067.0
2019-07-05 12:00:00,58.92,58.99,58.92,58.97,11903.0,49.67,49.729,49.67,49.7121,11903.0
2019-07-05 12:30:00,58.99,59.01,58.97,58.99,11434.0,49.729,49.7459,49.7121,49.729,11434.0
2019-07-05 13:00:00,58.99,59.01,58.97,59.0,10005.0,49.729,49.7459,49.7121,49.7374,10005.0
2019-07-05 13:30:00,59.0,59.03,58.99,59.0,12304.0,49.7374,49.7627,49.729,49.7374,12304.0
2019-07-05 14:00:00,59.0,59.02,58.99,59.01,11838.0,49.7374,49.7543,49.729,49.7459,11838.0
2019-07-05 14:30:00,59.01,59.07,59.0,59.07,24071.0,49.7459,49.7964,49.7374,49.7964,24071.0
2019-07-05 15:00:00,59.07,59.07,59.02,59.04,39016.0,49.7964,49.7964,49.7543,49.7711,39016.0
2019-07-05 15:30:00,59.05,59.06,58.98,59.04,99460.0,49.7796,49.788,49.7206,49.7711,99460.0
2019-07-08 09:30:00,58.72,58.72,58.64,58.7,32666.0,49.5014,49.5014,49.4339,49.4845,32666.0
2019-07-08 10:00:00,58.7,58.77,58.7,58.7,382336.0,49.4845,49.5435,49.4845,49.4845,382336.0
2019-07-08 10:30:00,58.7,58.7,58.66,58.69,18241.0,49.4845,49.4845,49.4508,49.4761,18241.0
2019-07-08 11:00:00,58.7,58.75,58.7,58.73,22930.0,49.4845,49.5267,49.4845,49.5098,22930.0
2019-07-08 11:30:00,58.73,58.75,58.71,58.72,22935.0,49.5098,49.5267,49.493,49.5014,22935.0
2019-07-08 12:00:00,58.73,58.74,58.7,58.72,51324.0,49.5098,49.5182,49.4845,49.5014,51324.0
2019-07-08 12:30:00,58.73,58.74,58.71,58.73,12426.0,49.5098,49.5182,49.493,49.5098,12426.0
2019-07-08 13:00:00,58.73,58.75,58.73,58.74,4675.0,49.5098,49.5267,49.5098,49.5182,4675.0
2019-07-08 13:30:00,58.75,58.76,58.72,58.72,37554.0,49.5267,49.5351,49.5014,49.5014,37554.0
2019-07-08 14:00:00,58.71,58.73,58.66,58.69,19106.0,49.493,49.5098,49.4508,49.4761,19106.0
2019-07-08 14:30:00,58.69,58.71,58.66,58.68,31934.0,49.4761,49.493,49.4508,49.4677,31934.0
2019-07-08 15:00:00,58.67,58.7,58.66,58.68,19906.0,49.4592,49.4845,49.4508,49.4677,19906.0
2019-07-08 15:30:00,58.7,58.72,58.68,58.7,82716.0,49.4845,49.5014,49.4677,49.4845,82716.0
2019-07-09 09:30:00,58.24,58.37,58.23,58.37,99774.0,49.0967,49.2063,49.0883,49.2063,99774.0
2019-07-09 10:00:00,58.37,58.41,58.37,58.39,83814.0,49.2063,49.2401,49.2063,49.2232,83814.0
2019-07-09 10:30:00,58.39,58.41,58.38,58.39,53973.0,49.2232,49.2401,49.2148,49.2232,53973.0
2019-07-09 11:00:00,58.39,58.46,58.39,58.41,72416.0,49.2232,49.2822,49.2232,49.2401,72416.0
2019-07-09 11:30:00,58.41,58.45,58.4,58.44,35605.0,49.2401,49.2738,49.2316,49.2653,35605.0
2019-07-09 12:00:00,58.44,58.45,58.38,58.4,50422.0,49.2653,49.2738,49.2148,49.2316,50422.0
2019-07-09 12:30:00,58.4,58.43,58.4,58.42,24423.0,49.2316,49.2569,49.2316,49.2485,24423.0
2019-07-09 13:00:00,58.41,58.45,58.4,58.44,34844.0,49.2401,49.2738,49.2316,49.2653,34844.0
2019-07-09 13:30:00,58.44,58.44,58.4,58.43,10452.0,49.2653,49.2653,49.2316,49.2569,10452.0
2019-07-09 14:00:00,58.43,58.44,58.4,58.43,9915.0,49.2569,49.2653,49.2316,49.2569,9915.0
2019-07-09 14:30:00,58.43,58.46,58.42,58.45,37030.0,49.2569,49.2822,49.2485,49.2738,37030.0
2019-07-09 15:00:00,58.44,58.44,58.39,58.41,39176.0,49.2653,49.2653,49.2232,49.2401,39176.0
2019-07-09 15:30:00,58.42,58.47,58.41,58.43,76227.0,49.2485,49.2906,49.2401,49.2569,76227.0
2019-07-10 09:30:00,58.83,58.95,58.83,58.9,59757.0,49.5941,49.6953,49.5941,49.6531,59757.0
2019-07-10 10:00:00,58.89,58.89,58.74,58.75,189600.0,49.6447,49.6447,49.5182,49.5267,189600.0
2019-07-10 10:30:00,58.76,58.83,58.69,58.7,162959.0,49.5351,49.5941,49.4761,49.4845,162959.0
2019-07-10 11:00:00,58.7,58.71,58.65,58.69,53923.0,49.4845,49.493,49.4424,49.4761,53923.0
2019-07-10 11:30:00,58.68,58.78,58.68,58.77,136818.0,49.4677,49.552,49.4677,49.5435,136818.0
2019-07-10 12:00:00,58.77,58.79,58.72,58.74,39462.0,49.5435,49.5604,49.5014,49.5182,39462.0
2019-07-10 12:30:00,58.75,58.79,58.74,58.79,32253.0,49.5267,49.5604,49.5182,49.5604,32253.0
2019-07-10 13:00:00,58.79,58.8,58.76,58.78,31592.0,49.5604,49.5688,49.5351,49.552,31592.0
2019-07-10 13:30:00,58.77,58.83,58.77,58.81,18242.0,49.5435,49.5941,49.5435,49.5773,18242.0
2019-07-10 14:00:00,58.83,58.85,58.73,58.74,45170.0,49.5941,49.611,49.5098,49.5182,45170.0
2019-07-10 14:30:00,58.73,58.75,58.71,58.74,28704.0,49.5098,49.5267,49.493,49.5182,28704.0
2019-07-10 15:00:00,58.74,58.79,58.73,58.78,27276.0,49.5182,49.5604,49.5098,49.552,27276.0
2019-07-10 15:30:00,58.76,58.79,58.73,58.74,38486.0,49.5351,49.5604,49.5098,49.5182,38486.0
2019-07-11 09:30:00,58.88,58.92,58.84,58.87,38130.0,49.6363,49.67,49.6025,49.6278,38130.0
2019-07-11 10:00:00,58.87,58.87,58.74,58.75,40729.0,49.6278,49.6278,49.5182,49.5267,40729.0
2019-07-11 10:30:00,58.75,58.75,58.63,58.66,42688.0,49.5267,49.5267,49.4255,49.4508,42688.0
2019-07-11 11:00:00,58.66,58.75,58.64,58.73,43135.0,49.4508,49.5267,49.4339,49.5098,43135.0
2019-07-11 11:30:00,58.73,58.78,58.72,58.78,31354.0,49.5098,49.552,49.5014,49.552,31354.0
2019-07-11 12:00:00,58.77,58.79,58.74,58.75,11839.0,49.5435,49.5604,49.5182,49.5267,11839.0
2019-07-11 12:30:00,58.75,58.77,58.72,58.76,38586.0,49.5267,49.5435,49.5014,49.5351,38586.0
2019-07-11 13:00:00,58.77,58.77,58.65,58.65,39306.0,49.5435,49.5435,49.4424,49.4424,39306.0
2019-07-11 13:30:00,58.65,58.66,58.59,58.63,39950.0,49.4424,49.4508,49.3918,49.4255,39950.0
2019-07-11 14:00:00,58.63,58.64,58.62,58.64,23180.0,49.4255,49.4339,49.4171,49.4339,23180.0
2019-07-11 14:30:00,58.64,58.71,58.64,58.7,33825.0,49.4339,49.493,49.4339,49.4845,33825.0
2019-07-11 15:00:00,58.7,58.71,58.68,58.7,30410.0,49.4845,49.493,49.4677,49.4845,30410.0
2019-07-11 15:30:00,58.7,58.75,58.69,58.73,48253.0,49.4845,49.5267,49.4761,49.5098,48253.0
2019-07-12 09:30:00,58.75,58.76,58.71,58.72,21399.0,49.5267,49.5351,49.493,49.5014,21399.0
2019-07-12 10:00:00,58.71,58.74,58.69,58.71,350125.0,49.493,49.5182,49.4761,49.493,350125.0
2019-07-12 10:30:00,58.71,58.72,58.62,58.64,52941.0,49.493,49.5014,49.4171,49.4339,52941.0
2019-07-12 11:00:00,58.65,58.72,58.62,58.72,44951.0,49.4424,49.5014,49.4171,49.5014,44951.0
2019-07-12 11:30:00,58.71,58.72,58.66,58.68,7135.0,49.493,49.5014,49.4508,49.4677,7135.0
2019-07-12 12:00:00,58.69,58.74,58.68,58.73,14495.0,49.4761,49.5182,49.4677,49.5098,14495.0
2019-07-12 12:30:00,58.73,58.78,58.72,58.78,16495.0,49.5098,49.552,49.5014,49.552,16495.0
2019-07-12 13:00:00,58.78,58.78,58.75,58.75,11883.0,49.552,49.552,49.5267,49.5267,11883.0
2019-07-12 13:30:00,58.75,58.76,58.72,58.75,12281.0,49.5267,49.5351,49.5014,49.5267,12281.0
2019-07-12 14:00:00,58.75,58.76,58.73,58.75,18001.0,49.5267,49.5351,49.5098,49.5267,18001.0
2019-07-12 14:30:00,58.76,58.79,58.75,58.77,27936.0,49.5351,49.5604,49.5267,49.5435,27936.0
2019-07-12 15:00:00,58.77,58.77,58.74,58.75,34155.0,49.5435,49.5435,49.5182,49.5267,34155.0
2019-07-12 15:30:00,58.75,58.79,58.74,58.78,49112.0,49.5267,49.5604,49.5182,49.552,49112.0
2019-07-15 09:30:00,58.92,58.95,58.86,58.88,83161.0,49.67,49.6953,49.6194,49.6363,83161.0
2019-07-15 10:00:00,58.88,58.93,58.87,58.91,287680.0,49.6363,49.6784,49.6278,49.6616,287680.0
2019-07-15 10:30:00,58.93,58.94,58.86,58.91,51831.0,49.6784,49.6868,49.6194,49.6616,51831.0
2019-07-15 11:00:00,58.91,58.95,58.9,58.92,27530.0,49.6616,49.6953,49.6531,49.67,27530.0
2019-07-15 11:30:00,58.92,58.92,58.87,58.88,40109.0,49.67,49.67,49.6278,49.6363,40109.0
2019-07-15 12:00:00,58.88,58.89,58.86,58.88,10505.0,49.6363,49.6447,49.6194,49.6363,10505.0
2019-07-15 12:30:00,58.89,58.89,58.86,58.86,17340.0,49.6447,49.6447,49.6194,49.6194,17340.0
2019-07-15 13:00:00,58.87,58.87,58.84,58.85,8871.0,49.6278,49.6278,49.6025,49.611,8871.0
2019-07-15 13:30:00,58.84,58.86,58.82,58.85,19121.0,49.6025,49.6194,49.5857,49.611,19121.0
2019-07-15 14:00:00,58.85,58.87,58.84,58.87,13741.0,49.611,49.6278,49.6025,49.6278,13741.0
2019-07-15 14:30:00,58.86,58.87,58.85,58.87,9598.0,49.6194,49.6278,49.611,49.6278,9598.0
2019-07-15 15:00:00,58.87,58.88,58.85,58.87,31033.0,49.6278,49.6363,49.611,49.6278,31033.0
2019-07-15 15:30:00,58.86,58.89,58.86,58.89,46189.0,49.6194,49.6447,49.6194,49.6447,46189.0
2019-07-16 09:30:00,58.83,58.83,58.76,58.8,31808.0,49.5941,49.5941,49.5351,49.5688,31808.0
2019-07-16 10:00:00,58.8,58.88,58.79,58.88,419469.0,49.5688,49.6363,49.5604,49.6363,419469.0
2019-07-16 10:30:00,58.87,58.91,58.86,58.9,32097.0,49.6278,49.6616,49.6194,49.6531,32097.0
2019-07-16 11:00:00,58.89,58.9,58.82,58.83,28032.0,49.6447,49.6531,49.5857,49.5941,28032.0
2019-07-16 11:30:00,58.83,58.85,58.78,58.78,20905.0,49.5941,49.611,49.552,49.552,20905.0
2019-07-16 12:00:00,58.77,58.77,58.71,58.74,29989.0,49.5435,49.5435,49.493,49.5182,29989.0
2019-07-16 12:30:00,58.74,58.78,58.73,58.74,11627.0,49.5182,49.552,49.5098,49.5182,11627.0
2019-07-16 13:00:00,58.76,58.8,58.76,58.77,27528.0,49.5351,49.5688,49.5351,49.5435,27528.0
2019-07-16 13:30:00,58.76,58.76,58.69,58.69,14875.0,49.5351,49.5351,49.4761,49.4761,14875.0
2019-07-16 14:00:00,58.69,58.72,58.66,58.67,24798.0,49.4761,49.5014,49.4508,49.4592,24798.0
2019-07-16 14:30:00,58.67,58.74,58.65,58.71,25770.0,49.4592,49.5182,49.4424,49.493,25770.0
2019-07-16 15:00:00,58.72,58.73,58.7,58.72,26953.0,49.5014,49.5098,49.4845,49.5014,26953.0
2019-07-16 15:30:00,58.72,58.74,58.69,58.69,134325.0,49.5014,49.5182,49.4761,49.4761,134325.0
2019-07-17 09:30:00,58.8,58.8,58.73,58.76,56837.0,49.5688,49.5688,49.5098,49.5351,56837.0
2019-07-17 10:00:00,58.76,58.78,58.67,58.7,199991.0,49.5351,49.552,49.4592,49.4845,199991.0
2019-07-17 10:30:00,58.68,58.7,58.57,58.64,65404.0,49.4677,49.4845,49.3749,49.4339,65404.0
2019-07-17 11:00:00,58.67,58.72,58.65,58.68,26269.0,49.4592,49.5014,49.4424,49.4677,26269.0
2019-07-17 11:30:00,58.67,58.78,58.67,58.76,23674.0,49.4592,49.552,49.4592,49.5351,23674.0
2019-07-17 12:00:00,58.76,58.76,58.71,58.72,11604.0,49.5351,49.5351,49.493,49.5014,11604.0
2019-07-17 12:30:00,58.73,58.75,58.72,58.73,25954.0,49.5098,49.5267,49.5014,49.5098,25954.0
2019-07-17 13:00:00,58.73,58.73,58.68,58.69,8281.0,49.5098,49.5098,49.4677,49.4761,8281.0
2019-07-17 13:30:00,58.7,58.71,58.68,58.7,24629.0,49.4845,49.493,49.4677,49.4845,24629.0
2019-07-17 14:00:00,58.7,58.7,58.65,58.67,13842.0,49.4845,49.4845,49.4424,49.4592,13842.0
2019-07-17 14:30:00,58.66,58.67,58.64,58.65,25402.0,49.4508,49.4592,49.4339,49.4424,25402.0
2019-07-17 15:00:00,58.66,58.66,58.6,58.6,60636.0,49.4508,49.4508,49.4002,49.4002,60636.0
2019-07-17 15:30:00,58.6,58.64,58.58,58.59,72374.0,49.4002,49.4339,49.3834,49.3918,72374.0
2019-07-18 09:30:00,58.44,58.51,58.4,58.5,94197.0,49.2653,49.3244,49.2316,49.3159,94197.0
2019-07-18 10:00:00,58.5,58.52,58.46,58.51,174546.0,49.3159,49.3328,49.2822,49.3244,174546.0
2019-07-18 10:30:00,58.52,58.54,58.46,58.48,73523.0,49.3328,49.3496,49.2822,49.2991,73523.0
2019-07-18 11:00:00,58.48,58.5,58.45,58.45,47164.0,49.2991,49.3159,49.2738,49.2738,47164.0
2019-07-18 11:30:00,58.45,58.45,58.35,58.39,99399.0,49.2738,49.2738,49.1895,49.2232,99399.0
2019-07-18 12:00:00,58.39,58.45,58.38,58.43,57152.0,49.2232,49.2738,49.2148,49.2569,57152.0
2019-07-18 12:30:00,58.43,58.44,58.41,58.42,32556.0,49.2569,49.2653,49.2401,49.2485,32556.0
2019-07-18 13:00:00,58.42,58.46,58.41,58.45,34604.0,49.2485,49.2822,49.2401,49.2738,34604.0
2019-07-18 13:30:00,58.46,58.47,58.44,58.47,48308.0,49.2822,49.2906,49.2653,49.2906,48308.0
2019-07-18 14:00:00,58.47,58.69,58.47,58.68,47208.0,49.2906,49.4761,49.2906,49.4677,47208.0
2019-07-18 14:30:00,58.68,58.76,58.68,58.75,53134.0,49.4677,49.5351,49.4677,49.5267,53134.0
2019-07-18 15:00:00,58.74,58.8,58.73,58.75,42137.0,49.5182,49.5688,49.5098,49.5267,42137.0
2019-07-18 15:30:00,58.75,58.8,58.74,58.8,38940.0,49.5267,49.5688,49.5182,49.5688,38940.0
2019-07-19 09:30:00,58.83,58.85,58.79,58.83,55376.0,49.5941,49.611,49.5604,49.5941,55376.0
2019-07-19 10:00:00,58.83,58.85,58.72,58.75,51086.0,49.5941,49.611,49.5014,49.5267,51086.0
2019-07-19 10:30:00,58.77,58.78,58.67,58.71,61294.0,49.5435,49.552,49.4592,49.493,61294.0
2019-07-19 11:00:00,58.71,58.76,58.7,58.74,28923.0,49.493,49.5351,49.4845,49.5182,28923.0
2019-07-19 11:30:00,58.75,58.75,58.66,58.69,50475.0,49.5267,49.5267,49.4508,49.4761,50475.0
2019-07-19 12:00:00,58.7,58.81,58.7,58.81,19344.0,49.4845,49.5773,49.4845,49.5773,19344.0
2019-07-19 12:30:00,58.82,58.84,58.8,58.82,29050.0,49.5857,49.6025,49.5688,49.5857,29050.0
2019-07-19 13:00:00,58.81,58.81,58.78,58.8,7975.0,49.5773,49.5773,49.552,49.5688,7975.0
2019-07-19 13:30:00,58.79,58.81,58.76,58.81,18421.0,49.5604,49.5773,49.5351,49.5773,18421.0
2019-07-19 14:00:00,58.81,58.81,58.62,58.67,130905.0,49.5773,49.5773,49.4171,49.4592,130905.0
2019-07-19 14:30:00,58.69,58.7,58.64,58.69,19089.0,49.4761,49.4845,49.4339,49.4761,19089.0
2019-07-19 15:00:00,58.67,58.67,58.6,58.63,50644.0,49.4592,49.4592,49.4002,49.4255,50644.0
2019-07-19 15:30:00,58.64,58.64,58.6,58.61,52279.0,49.4339,49.4339,49.4002,49.4087,52279.0
2019-07-22 09:30:00,58.71,58.75,58.69,58.72,30141.0,49.493,49.5267,49.4761,49.5014,30141.0
2019-07-22 10:00:00,58.72,58.72,58.63,58.66,100846.0,49.5014,49.5014,49.4255,49.4508,100846.0
2019-07-22 10:30:00,58.67,58.68,58.6,58.65,90185.0,49.4592,49.4677,49.4002,49.4424,90185.0
2019-07-22 11:00:00,58.67,58.67,58.61,58.66,16029.0,49.4592,49.4592,49.4087,49.4508,16029.0
2019-07-22 11:30:00,58.67,58.71,58.67,58.69,17355.0,49.4592,49.493,49.4592,49.4761,17355.0
2019-07-22 12:00:00,58.68,58.7,58.65,58.68,10030.0,49.4677,49.4845,49.4424,49.4677,10030.0
2019-07-22 12:30:00,58.67,58.69,58.66,58.69,15139.0,49.4592,49.4761,49.4508,49.4761,15139.0
2019-07-22 13:00:00,58.7,58.7,58.67,58.68,18179.0,49.4845,49.4845,49.4592,49.4677,18179.0
2019-07-22 13:30:00,58.67,58.73,58.67,58.73,8119.0,49.4592,49.5098,49.4592,49.5098,8119.0
2019-07-22 14:00:00,58.73,58.74,58.69,58.69,9126.0,49.5098,49.5182,49.4761,49.4761,9126.0
2019-07-22 14:30:00,58.69,58.69,58.66,58.68,19600.0,49.4761,49.4761,49.4508,49.4677,19600.0
2019-07-22 15:00:00,58.68,58.71,58.65,58.67,41863.0,49.4677,49.493,49.4424,49.4592,41863.0
2019-07-22 15:30:00,58.66,58.7,58.64,58.69,37500.0,49.4508,49.4845,49.4339,49.4761,37500.0
2019-07-23 09:30:00,58.96,58.96,58.84,58.85,28212.0,49.7037,49.7037,49.6025,49.611,28212.0
2019-07-23 10:00:00,58.87,58.9,58.83,58.89,88696.0,49.6278,49.6531,49.5941,49.6447,88696.0
2019-07-23 10:30:00,58.88,58.94,58.88,58.92,71897.0,49.6363,49.6868,49.6363,49.67,71897.0
2019-07-23 11:00:00,58.9,58.92,58.87,58.88,21574.0,49.6531,49.67,49.6278,49.6363,21574.0
2019-07-23 11:30:00,58.88,58.88,58.8,58.81,31268.0,49.6363,49.6363,49.5688,49.5773,31268.0
2019-07-23 12:00:00,58.81,58.83,58.8,58.81,13627.0,49.5773,49.5941,49.5688,49.5773,13627.0
2019-07-23 12:30:00,58.79,58.84,58.78,58.83,27949.0,49.5604,49.6025,49.552,49.5941,27949.0
2019-07-23 13:00:00,58.84,58.84,58.81,58.82,17413.0,49.6025,49.6025,49.5773,49.5857,17413.0
2019-07-23 13:30:00,58.82,58.97,58.81,58.93,37953.0,49.5857,49.7121,49.5773,49.6784,37953.0
2019-07-23 14:00:00,58.93,58.94,58.88,58.91,12228.0,49.6784,49.6868,49.6363,49.6616,12228.0
2019-07-23 14:30:00,58.91,58.94,58.89,58.93,19456.0,49.6616,49.6868,49.6447,49.6784,19456.0
2019-07-23 15:00:00,58.93,58.93,58.9,58.93,13710.0,49.6784,49.6784,49.6531,49.6784,13710.0
2019-07-23 15:30:00,58.92,58.95,58.91,58.92,103204.0,49.67,49.6953,49.6616,49.67,103204.0
2019-07-24 09:30:00,58.82,58.93,58.82,58.89,29975.0,49.5857,49.6784,49.5857,49.6447,29975.0
2019-07-24 10:00:00,58.89,58.95,58.88,58.92,84090.0,49.6447,49.6953,49.6363,49.67,84090.0
2019-07-24 10:30:00,58.94,58.96,58.89,58.9,47150.0,49.6868,49.7037,49.6447,49.6531,47150.0
2019-07-24 11:00:00,58.88,58.91,58.87,58.88,13308.0,49.6363,49.6616,49.6278,49.6363,13308.0
2019-07-24 11:30:00,58.89,58.91,58.86,58.88,21111.0,49.6447,49.6616,49.6194,49.6363,21111.0
2019-07-24 12:00:00,58.89,58.93,58.88,58.93,27739.0,49.6447,49.6784,49.6363,49.6784,27739.0
2019-07-24 12:30:00,58.92,58.95,58.92,58.94,17509.0,49.67,49.6953,49.67,49.6868,17509.0
2019-07-24 13:00:00,58.95,58.96,58.91,58.93,32902.0,49.6953,49.7037,49.6616,49.6784,32902.0
2019-07-24 13:30:00,58.93,58.93,58.9,58.92,14823.0,49.6784,49.6784,49.6531,49.67,14823.0
2019-07-24 14:00:00,58.91,58.93,58.9,58.93,16382.0,49.6616,49.6784,49.6531,49.6784,16382.0
2019-07-24 14:30:00,58.93,58.94,58.9,58.91,81148.0,49.6784,49.6868,49.6531,49.6616,81148.0
2019-07-24 15:00:00,58.92,58.93,58.9,58.93,43213.0,49.67,49.6784,49.6531,49.6784,43213.0
2019-07-24 15:30:00,58.93,58.99,58.93,58.98,119996.0,49.6784,49.729,49.6784,49.7206,119996.0
2019-07-25 09:30:00,58.87,58.87,58.47,58.58,224600.0,49.6278,49.6278,49.2906,49.3834,224600.0
2019-07-25 10:00:00,58.57,58.67,58.54,58.63,47718.0,49.3749,49.4592,49.3496,49.4255,47718.0
2019-07-25 10:30:00,58.64,58.74,58.64,58.69,29057.0,49.4339,49.5182,49.4339,49.4761,29057.0
2019-07-25 11:00:00,58.7,58.73,58.64,58.66,55461.0,49.4845,49.5098,49.4339,49.4508,55461.0
2019-07-25 11:30:00,58.66,58.66,58.55,58.56,70878.0,49.4508,49.4508,49.3581,49.3665,70878.0
2019-07-25 12:00:00,58.55,58.55,58.48,58.51,53980.0,49.3581,49.3581,49.2991,49.3244,53980.0
2019-07-25 12:30:00,58.5,58.51,58.4,58.46,28743.0,49.3159,49.3244,49.2316,49.2822,28743.0
2019-07-25 13:00:00,58.44,58.46,58.4,58.46,16667.0,49.2653,49.2822,49.2316,49.2822,16667.0
2019-07-25 13:30:00,58.46,58.52,58.45,58.46,42636.0,49.2822,49.3328,49.2738,49.2822,42636.0
2019-07-25 14:00:00,58.46,58.53,58.46,58.49,39899.0,49.2822,49.3412,49.2822,49.3075,39899.0
2019-07-25 14:30:00,58.48,58.5,58.41,58.41,51815.0,49.2991,49.3159,49.2401,49.2401,51815.0
2019-07-25 15:00:00,58.4,58.42,58.37,58.42,24724.0,49.2316,49.2485,49.2063,49.2485,24724.0
2019-07-25 15:30:00,58.44,58.46,58.41,58.44,83540.0,49.2653,49.2822,49.2401,49.2653,83540.0
2019-07-26 09:30:00,58.62,58.64,58.57,58.58,42622.0,49.4171,49.4339,49.3749,49.3834,42622.0
2019-07-26 10:00:00,58.58,58.59,58.51,58.53,129131.0,49.3834,49.3918,49.3244,49.3412,129131.0
2019-07-26 10:30:00,58.55,58.56,58.52,58.55,32650.0,49.3581,49.3665,49.3328,49.3581,32650.0
2019-07-26 11:00:00,58.54,58.57,58.51,58.57,44151.0,49.3496,49.3749,49.3244,49.3749,44151.0
2019-07-26 11:30:00,58.57,58.59,58.55,58.59,106044.0,49.3749,49.3918,49.3581,49.3918,106044.0
2019-07-26 12:00:00,58.59,58.6,58.55,58.58,40185.0,49.3918,49.4002,49.3581,49.3834,40185.0
2019-07-26 12:30:00,58.59,58.59,58.56,58.58,31834.0,49.3918,49.3918,49.3665,49.3834,31834.0
2019-07-26 13:00:00,58.58,58.59,58.57,58.58,9145.0,49.3834,49.3918,49.3749,49.3834,9145.0
2019-07-26 13:30:00,58.58,58.6,58.57,58.6,15206.0,49.3834,49.4002,49.3749,49.4002,15206.0
2019-07-26 14:00:00,58.59,58.61,58.58,58.61,11492.0,49.3918,49.4087,49.3834,49.4087,11492.0
2019-07-26 14:30:00,58.61,58.62,58.6,58.62,24624.0,49.4087,49.4171,49.4002,49.4171,24624.0
2019-07-26 15:00:00,58.62,58.63,58.6,58.61,15464.0,49.4171,49.4255,49.4002,49.4087,15464.0
2019-07-26 15:30:00,58.62,58.64,58.59,58.6,46931.0,49.4171,49.4339,49.3918,49.4002,46931.0
2019-07-29 09:30:00,58.61,58.63,58.5,58.5,45313.0,49.4087,49.4255,49.3159,49.3159,45313.0
2019-07-29 10:00:00,58.5,58.51,58.47,58.5,48618.0,49.3159,49.3244,49.2906,49.3159,48618.0
2019-07-29 10:30:00,58.5,58.56,58.49,58.52,21769.0,49.3159,49.3665,49.3075,49.3328,21769.0
2019-07-29 11:00:00,58.52,58.53,58.5,58.51,26232.0,49.3328,49.3412,49.3159,49.3244,26232.0
2019-07-29 11:30:00,58.51,58.55,58.49,58.55,25120.0,49.3244,49.3581,49.3075,49.3581,25120.0
2019-07-29 12:00:00,58.54,58.55,58.49,58.5,11738.0,49.3496,49.3581,49.3075,49.3159,11738.0
2019-07-29 12:30:00,58.5,58.52,58.48,58.52,5196.0,49.3159,49.3328,49.2991,49.3328,5196.0
2019-07-29 13:00:00,58.54,58.55,58.52,58.54,7979.0,49.3496,49.3581,49.3328,49.3496,7979.0
2019-07-29 13:30:00,58.54,58.55,58.53,58.53,22706.0,49.3496,49.3581,49.3412,49.3412,22706.0
2019-07-29 14:00:00,58.53,58.56,58.52,58.55,12053.0,49.3412,49.3665,49.3328,49.3581,12053.0
2019-07-29 14:30:00,58.55,58.58,58.53,58.57,35893.0,49.3581,49.3834,49.3412,49.3749,35893.0
2019-07-29 15:00:00,58.57,58.59,58.55,58.55,25298.0,49.3749,49.3918,49.3581,49.3581,25298.0
2019-07-29 15:30:00,58.55,58.59,58.55,58.58,30794.0,49.3581,49.3918,49.3581,49.3834,30794.0
2019-07-30 09:30:00,58.06,58.06,57.93,58.01,97170.0,48.945,48.945,48.8354,48.9028,97170.0
2019-07-30 10:00:00,58.0,58.02,57.93,57.99,199642.0,48.8944,48.9113,48.8354,48.886,199642.0
2019-07-30 10:30:00,58.0,58.03,57.93,57.96,62077.0,48.8944,48.9197,48.8354,48.8607,62077.0
2019-07-30 11:00:00,57.97,58.04,57.97,58.0,48770.0,48.8691,48.9281,48.8691,48.8944,48770.0
2019-07-30 11:30:00,58.0,58.04,57.92,57.93,33196.0,48.8944,48.9281,48.827,48.8354,33196.0
2019-07-30 12:00:00,57.94,57.97,57.91,57.95,54947.0,48.8438,48.8691,48.8185,48.8523,54947.0
2019-07-30 12:30:00,57.96,57.97,57.87,57.89,25405.0,48.8607,48.8691,48.7848,48.8017,25405.0
2019-07-30 13:00:00,57.9,57.94,57.89,57.94,25420.0,48.8101,48.8438,48.8017,48.8438,25420.0
2019-07-30 13:30:00,57.95,57.97,57.93,57.95,53534.0,48.8523,48.8691,48.8354,48.8523,53534.0
2019-07-30 14:00:00,57.95,58.06,57.95,58.01,15441.0,48.8523,48.945,48.8523,48.9028,15441.0
2019-07-30 14:30:00,58.01,58.02,57.97,57.98,88934.0,48.9028,48.9113,48.8691,48.8776,88934.0
2019-07-30 15:00:00,58.0,58.01,57.95,57.95,32956.0,48.8944,48.9028,48.8523,48.8523,32956.0
2019-07-30 15:30:00,57.95,57.99,57.93,57.99,50682.0,48.8523,48.886,48.8354,48.886,50682.0
2019-07-31 09:30:00,58.05,58.09,58.01,58.07,34345.0,48.9366,48.9703,48.9028,48.9534,34345.0
2019-07-31 10:00:00,58.06,58.09,58.03,58.05,16165.0,48.945,48.9703,48.9197,48.9366,16165.0
2019-07-31 10:30:00,58.05,58.07,58.02,58.06,391198.0,48.9366,48.9534,48.9113,48.945,391198.0
2019-07-31 11:00:00,58.07,58.09,58.03,58.03,42698.0,48.9534,48.9703,48.9197,48.9197,42698.0
2019-07-31 11:30:00,58.03,58.05,58.01,58.05,18220.0,48.9197,48.9366,48.9028,48.9366,18220.0
2019-07-31 12:00:00,58.03,58.03,57.99,57.99,6670.0,48.9197,48.9197,48.886,48.886,6670.0
2019-07-31 12:30:00,58.0,58.0,57.97,58.0,22506.0,48.8944,48.8944,48.8691,48.8944,22506.0
2019-07-31 13:00:00,58.0,58.05,57.99,58.05,11393.0,48.8944,48.9366,48.886,48.9366,11393.0
2019-07-31 13:30:00,58.05,58.07,58.03,58.06,18935.0,48.9366,48.9534,48.9197,48.945,18935.0
2019-07-31 14:00:00,58.13,58.13,57.83,57.94,48226.0,49.004,49.004,48.7511,48.8438,48226.0
2019-07-31 14:30:00,57.95,57.98,57.11,57.45,346910.0,48.8523,48.8776,48.1441,48.4308,346910.0
2019-07-31 15:00:00,57.41,57.69,57.39,57.65,240754.0,48.397,48.6331,48.3802,48.5994,240754.0
2019-07-31 15:30:00,57.65,57.65,57.51,57.59,155531.0,48.5994,48.5994,48.4813,48.5488,155531.0
2019-08-01 09:30:00,57.6,57.66,57.53,57.64,68169.0,48.5572,48.6078,48.4982,48.5909,68169.0
2019-08-01 10:00:00,57.65,57.83,57.65,57.82,393307.0,48.5994,48.7511,48.5994,48.7427,393307.0
2019-08-01 10:30:00,57.83,57.92,57.81,57.91,38540.0,48.7511,48.827,48.7342,48.8185,38540.0
2019-08-01 11:00:00,57.91,57.95,57.89,57.95,17049.0,48.8185,48.8523,48.8017,48.8523,17049.0
2019-08-01 11:30:00,57.98,58.03,57.95,57.96,45481.0,48.8776,48.9197,48.8523,48.8607,45481.0
2019-08-01 12:00:00,57.95,57.97,57.94,57.97,18781.0,48.8523,48.8691,48.8438,48.8691,18781.0
2019-08-01 12:30:00,57.97,58.05,57.97,58.02,21118.0,48.8691,48.9366,48.8691,48.9113,21118.0
2019-08-01 13:00:00,58.01,58.02,57.72,57.72,249154.0,48.9028,48.9113,48.6584,48.6584,249154.0
2019-08-01 13:30:00,57.71,57.78,57.17,57.31,294278.0,48.6499,48.709,48.1947,48.3127,294278.0
2019-08-01 14:00:00,57.35,57.35,57.01,57.06,74514.0,48.3465,48.3465,48.0598,48.102,74514.0
2019-08-01 14:30:00,57.09,57.15,56.96,57.07,59721.0,48.1273,48.1779,48.0177,48.1104,59721.0
2019-08-01 15:00:00,57.08,57.19,57.02,57.15,52219.0,48.1189,48.2116,48.0683,48.1779,52219.0
2019-08-01 15:30:00,57.14,57.2,57.05,57.13,198298.0,48.1694,48.22,48.0936,48.161,198298.0
2019-08-02 09:30:00,56.94,56.95,56.76,56.78,99734.0,48.0008,48.0093,47.8491,47.8659,99734.0
2019-08-02 10:00:00,56.78,56.8,56.61,56.65,60178.0,47.8659,47.8828,47.7226,47.7564,60178.0
2019-08-02 10:30:00,56.64,56.64,56.45,56.49,244702.0,47.7479,47.7479,47.5878,47.6215,244702.0
2019-08-02 11:00:00,56.48,56.65,56.45,56.58,32304.0,47.613,47.7564,47.5878,47.6973,32304.0
2019-08-02 11:30:00,56.59,56.62,56.5,56.6,35738.0,47.7058,47.7311,47.6299,47.7142,35738.0
2019-08-02 12:00:00,56.6,56.71,56.58,56.66,32916.0,47.7142,47.8069,47.6973,47.7648,32916.0
2019-08-02 12:30:00,56.69,56.69,56.56,56.56,69820.0,47.7901,47.7901,47.6805,47.6805,69820.0
2019-08-02 13:00:00,56.56,56.56,56.49,56.52,27738.0,47.6805,47.6805,47.6215,47.6468,27738.0
2019-08-02 13:30:00,56.52,56.53,56.47,56.49,37825.0,47.6468,47.6552,47.6046,47.6215,37825.0
2019-08-02 14:00:00,56.5,56.64,56.49,56.6,34121.0,47.6299,47.7479,47.6215,47.7142,34121.0
2019-08-02 14:30:00,56.59,56.66,56.57,56.62,52145.0,47.7058,47.7648,47.6889,47.7311,52145.0
2019-08-02 15:00:00,56.62,56.69,56.55,56.67,41876.0,47.7311,47.7901,47.6721,47.7732,41876.0
2019-08-02 15:30:00,56.67,56.77,56.62,56.66,89470.0,47.7732,47.8575,47.7311,47.7648,89470.0
2019-08-05 09:30:00,55.7,55.71,55.55,55.58,158087.0,46.9555,46.9639,46.829,46.8543,158087.0
2019-08-05 10:00:00,55.59,55.6,55.39,55.41,100350.0,46.8628,46.8712,46.6942,46.711,100350.0
2019-08-05 10:30:00,55.41,55.44,55.28,55.33,392733.0,46.711,46.7363,46.6014,46.6436,392733.0
2019-08-05 11:00:00,55.33,55.47,55.32,55.39,68028.0,46.6436,46.7616,46.6352,46.6942,68028.0
2019-08-05 11:30:00,55.39,55.43,55.33,55.36,35961.0,46.6942,46.7279,46.6436,46.6689,35961.0
2019-08-05 12:00:00,55.35,55.37,55.26,55.27,40841.0,46.6604,46.6773,46.5846,46.593,40841.0
2019-08-05 12:30:00,55.28,55.31,55.11,55.13,70168.0,46.6014,46.6267,46.4581,46.475,70168.0
2019-08-05 13:00:00,55.11,55.26,55.1,55.23,58285.0,46.4581,46.5846,46.4497,46.5593,58285.0
2019-08-05 13:30:00,55.22,55.28,55.07,55.08,45925.0,46.5509,46.6014,46.4244,46.4328,45925.0
2019-08-05 14:00:00,55.08,55.17,55.02,55.03,91172.0,46.4328,46.5087,46.3823,46.3907,91172.0
2019-08-05 14:30:00,55.03,55.06,54.94,54.96,66988.0,46.3907,46.416,46.3148,46.3317,66988.0
2019-08-05 15:00:00,54.97,55.1,54.84,55.0,94218.0,46.3401,46.4497,46.2305,46.3654,94218.0
2019-08-05 15:30:00,55.0,55.18,54.96,55.1,144425.0,46.3654,46.5171,46.3317,46.4497,144425.0
2019-08-06 09:30:00,55.61,55.75,55.54,55.6,155052.0,46.8796,46.9977,46.8206,46.8712,155052.0
2019-08-06 10:00:00,55.59,55.64,55.4,55.44,257449.0,46.8628,46.9049,46.7026,46.7363,257449.0
2019-08-06 10:30:00,55.41,55.54,55.38,55.41,71597.0,46.711,46.8206,46.6857,46.711,71597.0
2019-08-06 11:00:00,55.41,55.41,55.24,55.28,36201.0,46.711,46.711,46.5677,46.6014,36201.0
2019-08-06 11:30:00,55.29,55.37,55.2,55.37,40283.0,46.6099,46.6773,46.534,46.6773,40283.0
2019-08-06 12:00:00,55.39,55.41,55.29,55.31,31916.0,46.6942,46.711,46.6099,46.6267,31916.0
2019-08-06 12:30:00,55.29,55.32,55.26,55.29,24550.0,46.6099,46.6352,46.5846,46.6099,24550.0
2019-08-06 13:00:00,55.32,55.42,55.32,55.4,59200.0,46.6352,46.7195,46.6352,46.7026,59200.0
2019-08-06 13:30:00,55.4,55.44,55.36,55.41,24815.0,46.7026,46.7363,46.6689,46.711,24815.0
2019-08-06 14:00:00,55.41,55.53,55.36,55.52,31541.0,46.711,46.8122,46.6689,46.8038,31541.0
2019-08-06 14:30:00,55.53,55.56,55.49,55.52,59621.0,46.8122,46.8375,46.7785,46.8038,59621.0
2019-08-06 15:00:00,55.52,55.57,55.51,55.53,34906.0,46.8038,46.8459,46.7953,46.8122,34906.0
2019-08-06 15:30:00,55.53,55.58,55.49,55.57,117911.0,46.8122,46.8543,46.7785,46.8459,117911.0
2019-08-07 09:30:00,55.24,55.33,55.1,55.19,284562.0,46.5677,46.6436,46.4497,46.5256,284562.0
2019-08-07 10:00:00,55.19,55.44,55.16,55.38,143720.0,46.5256,46.7363,46.5003,46.6857,143720.0
2019-08-07 10:30:00,55.36,55.62,55.36,55.57,109887.0,46.6689,46.8881,46.6689,46.8459,109887.0
2019-08-07 11:00:00,55.51,55.58,55.45,55.47,77512.0,46.7953,46.8543,46.7447,46.7616,77512.0
2019-08-07 11:30:00,55.44,55.5,55.4,55.44,104602.0,46.7363,46.7869,46.7026,46.7363,104602.0
2019-08-07 12:00:00,55.45,55.48,55.39,55.44,30552.0,46.7447,46.77,46.6942,46.7363,30552.0
2019-08-07 12:30:00,55.43,55.57,55.43,55.56,79646.0,46.7279,46.8459,46.7279,46.8375,79646.0
2019-08-07 13:00:00,55.56,55.59,55.54,55.59,27135.0,46.8375,46.8628,46.8206,46.8628,27135.0
2019-08-07 13:30:00,55.6,55.74,55.6,55.65,85672.0,46.8712,46.9892,46.8712,46.9134,85672.0
2019-08-07 14:00:00,55.68,55.75,55.62,55.71,33737.0,46.9386,46.9977,46.8881,46.9639,33737.0
2019-08-07 14:30:00,55.73,55.83,55.69,55.83,36625.0,46.9808,47.0651,46.9471,47.0651,36625.0
2019-08-07 15:00:00,55.82,55.83,55.71,55.82,41286.0,47.0567,47.0651,46.9639,47.0567,41286.0
2019-08-07 15:30:00,55.83,55.89,55.81,55.85,79058.0,47.0651,47.1157,47.0482,47.082,79058.0
2019-08-08 09:30:00,56.09,56.18,56.01,56.14,112407.0,47.2843,47.3601,47.2168,47.3264,112407.0
2019-08-08 10:00:00,56.16,56.19,56.13,56.17,103031.0,47.3433,47.3686,47.318,47.3517,103031.0
2019-08-08 10:30:00,56.17,56.33,56.17,56.24,127615.0,47.3517,47.4866,47.3517,47.4107,127615.0
2019-08-08 11:00:00,56.24,56.36,56.23,56.3,136449.0,47.4107,47.5119,47.4023,47.4613,136449.0
2019-08-08 11:30:00,56.3,56.46,56.3,56.44,34711.0,47.4613,47.5962,47.4613,47.5793,34711.0
2019-08-08 12:00:00,56.44,56.49,56.41,56.46,42664.0,47.5793,47.6215,47.554,47.5962,42664.0
2019-08-08 12:30:00,56.46,56.51,56.45,56.48,18244.0,47.5962,47.6383,47.5878,47.613,18244.0
2019-08-08 13:00:00,56.48,56.51,56.43,56.44,36901.0,47.613,47.6383,47.5709,47.5793,36901.0
2019-08-08 13:30:00,56.44,56.51,56.43,56.46,37304.0,47.5793,47.6383,47.5709,47.5962,37304.0
2019-08-08 14:00:00,56.46,56.46,56.38,56.39,76592.0,47.5962,47.5962,47.5287,47.5372,76592.0
2019-08-08 14:30:00,56.4,56.45,56.36,56.39,85146.0,47.5456,47.5878,47.5119,47.5372,85146.0
2019-08-08 15:00:00,56.4,56.46,56.4,56.42,53462.0,47.5456,47.5962,47.5456,47.5625,53462.0
2019-08-08 15:30:00,56.41,56.5,56.41,56.46,253434.0,47.554,47.6299,47.554,47.5962,253434.0
2019-08-09 09:30:00,56.23,56.28,56.1,56.11,87689.0,47.4023,47.4444,47.2927,47.3011,87689.0
2019-08-09 10:00:00,56.12,56.15,55.95,55.95,141293.0,47.3096,47.3349,47.1663,47.1663,141293.0
2019-08-09 10:30:00,55.94,56.03,55.89,56.03,87169.0,47.1578,47.2337,47.1157,47.2337,87169.0
2019-08-09 11:00:00,56.03,56.03,55.86,55.87,77232.0,47.2337,47.2337,47.0904,47.0988,77232.0
2019-08-09 11:30:00,55.87,55.98,55.87,55.92,46065.0,47.0988,47.1915,47.0988,47.141,46065.0
2019-08-09 12:00:00,55.92,55.96,55.88,55.93,41367.0,47.141,47.1747,47.1072,47.1494,41367.0
2019-08-09 12:30:00,55.92,56.14,55.9,56.03,113797.0,47.141,47.3264,47.1241,47.2337,113797.0
2019-08-09 13:00:00,56.03,56.13,56.0,56.12,24622.0,47.2337,47.318,47.2084,47.3096,24622.0
2019-08-09 13:30:00,56.13,56.18,56.11,56.11,20607.0,47.318,47.3601,47.3011,47.3011,20607.0
2019-08-09 14:00:00,56.1,56.13,56.08,56.13,29169.0,47.2927,47.318,47.2758,47.318,29169.0
2019-08-09 14:30:00,56.13,56.15,56.07,56.11,83309.0,47.318,47.3349,47.2674,47.3011,83309.0
2019-08-09 15:00:00,56.1,56.19,56.09,56.16,37733.0,47.2927,47.3686,47.2843,47.3433,37733.0
2019-08-09 15:30:00,56.15,56.2,56.04,56.04,147236.0,47.3349,47.377,47.2421,47.2421,147236.0
2019-08-12 09:30:00,55.69,55.72,55.59,55.67,83558.0,46.9471,46.9724,46.8628,46.9302,83558.0
2019-08-12 10:00:00,55.69,55.81,55.6,55.77,68946.0,46.9471,47.0482,46.8712,47.0145,68946.0
2019-08-12 10:30:00,55.77,55.78,55.64,55.73,110907.0,47.0145,47.0229,46.9049,46.9808,110907.0
2019-08-12 11:00:00,55.71,55.72,55.58,55.64,54559.0,46.9639,46.9724,46.8543,46.9049,54559.0
2019-08-12 11:30:00,55.63,55.7,55.6,55.67,47488.0,46.8965,46.9555,46.8712,46.9302,47488.0
2019-08-12 12:00:00,55.67,55.72,55.64,55.69,22178.0,46.9302,46.9724,46.9049,46.9471,22178.0
2019-08-12 12:30:00,55.73,55.73,55.62,55.65,152321.0,46.9808,46.9808,46.8881,46.9134,152321.0
2019-08-12 13:00:00,55.64,55.66,55.61,55.63,14824.0,46.9049,46.9218,46.8796,46.8965,14824.0
2019-08-12 13:30:00,55.61,55.61,55.52,55.55,11191.0,46.8796,46.8796,46.8038,46.829,11191.0
2019-08-12 14:00:00,55.54,55.56,55.47,55.48,23028.0,46.8206,46.8375,46.7616,46.77,23028.0
2019-08-12 14:30:00,55.48,55.51,55.38,55.4,60594.0,46.77,46.7953,46.6857,46.7026,60594.0
2019-08-12 15:00:00,55.42,55.48,55.42,55.48,71300.0,46.7195,46.77,46.7195,46.77,71300.0
2019-08-12 15:30:00,55.48,55.51,55.44,55.47,70955.0,46.77,46.7953,46.7363,46.7616,70955.0
2019-08-13 09:30:00,55.3,56.01,55.23,55.99,389559.0,46.6183,47.2168,46.5593,47.2,389559.0
2019-08-13 10:00:00,55.98,56.19,55.88,56.12,121063.0,47.1915,47.3686,47.1072,47.3096,121063.0
2019-08-13 10:30:00,56.13,56.14,55.97,55.97,98879.0,47.318,47.3264,47.1831,47.1831,98879.0
2019-08-13 11:00:00,55.95,56.09,55.88,55.96,59905.0,47.1663,47.2843,47.1072,47.1747,59905.0
2019-08-13 11:30:00,55.95,56.08,55.93,56.08,13812.0,47.1663,47.2758,47.1494,47.2758,13812.0
2019-08-13 12:00:00,56.09,56.12,56.03,56.06,23483.0,47.2843,47.3096,47.2337,47.259,23483.0
2019-08-13 12:30:00,56.06,56.07,56.0,56.02,25806.0,47.259,47.2674,47.2084,47.2253,25806.0
2019-08-13 13:00:00,56.0,56.07,55.92,55.98,136599.0,47.2084,47.2674,47.141,47.1915,136599.0
2019-08-13 13:30:00,56.0,56.04,55.99,56.0,47265.0,47.2084,47.2421,47.2,47.2084,47265.0
2019-08-13 14:00:00,56.01,56.07,55.99,56.07,31458.0,47.2168,47.2674,47.2,47.2674,31458.0
2019-08-13 14:30:00,56.07,56.1,56.05,56.05,17976.0,47.2674,47.2927,47.2506,47.2506,17976.0
2019-08-13 15:00:00,56.06,56.06,56.01,56.04,34393.0,47.259,47.259,47.2168,47.2421,34393.0
2019-08-13 15:30:00,56.03,56.04,55.99,56.04,91184.0,47.2337,47.2421,47.2,47.2421,91184.0
2019-08-14 09:30:00,55.0,55.07,54.91,55.01,271296.0,46.3654,46.4244,46.2895,46.3738,271296.0
2019-08-14 10:00:00,55.01,55.01,54.82,54.95,110426.0,46.3738,46.3738,46.2137,46.3232,110426.0
2019-08-14 10:30:00,54.94,54.94,54.79,54.81,57078.0,46.3148,46.3148,46.1884,46.2052,57078.0
2019-08-14 11:00:00,54.8,54.81,54.67,54.75,70434.0,46.1968,46.2052,46.0872,46.1546,70434.0
2019-08-14 11:30:00,54.76,54.83,54.7,54.73,65335.0,46.1631,46.2221,46.1125,46.1378,65335.0
2019-08-14 12:00:00,54.73,54.73,54.64,54.71,44900.0,46.1378,46.1378,46.0619,46.1209,44900.0
2019-08-14 12:30:00,54.71,54.77,54.59,54.6,23788.0,46.1209,46.1715,46.0198,46.0282,23788.0
2019-08-14 13:00:00,54.59,54.77,54.58,54.74,28389.0,46.0198,46.1715,46.0113,46.1462,28389.0
2019-08-14 13:30:00,54.74,54.79,54.73,54.75,48411.0,46.1462,46.1884,46.1378,46.1546,48411.0
2019-08-14 14:00:00,54.73,54.76,54.67,54.67,19210.0,46.1378,46.1631,46.0872,46.0872,19210.0
2019-08-14 14:30:00,54.68,54.68,54.58,54.65,40091.0,46.0956,46.0956,46.0113,46.0703,40091.0
2019-08-14 15:00:00,54.64,54.73,54.57,54.66,98049.0,46.0619,46.1378,46.0029,46.0788,98049.0
2019-08-14 15:30:00,54.65,54.68,54.52,54.52,199943.0,46.0703,46.0956,45.9608,45.9608,199943.0
2019-08-15 09:30:00,54.74,54.84,54.53,54.82,140693.0,46.1462,46.2305,45.9692,46.2137,140693.0
2019-08-15 10:00:00,54.82,54.82,54.64,54.64,101970.0,46.2137,46.2137,46.0619,46.0619,101970.0
2019-08-15 10:30:00,54.64,54.74,54.58,54.65,82215.0,46.0619,46.1462,46.0113,46.0703,82215.0
2019-08-15 11:00:00,54.63,54.67,54.53,54.65,153403.0,46.0535,46.0872,45.9692,46.0703,153403.0
2019-08-15 11:30:00,54.67,54.72,54.65,54.72,83699.0,46.0872,46.1294,46.0703,46.1294,83699.0
2019-08-15 12:00:00,54.72,54.83,54.72,54.76,30274.0,46.1294,46.2221,46.1294,46.1631,30274.0
2019-08-15 12:30:00,54.76,54.8,54.7,54.72,27740.0,46.1631,46.1968,46.1125,46.1294,27740.0
2019-08-15 13:00:00,54.72,54.77,54.68,54.7,29393.0,46.1294,46.1715,46.0956,46.1125,29393.0
2019-08-15 13:30:00,54.7,54.71,54.48,54.48,28330.0,46.1125,46.1209,45.927,45.927,28330.0
2019-08-15 14:00:00,54.45,54.66,54.45,54.65,39059.0,45.9017,46.0788,45.9017,46.0703,39059.0
2019-08-15 14:30:00,54.64,54.66,54.59,54.65,88793.0,46.0619,46.0788,46.0198,46.0703,88793.0
2019-08-15 15:00:00,54.65,54.73,54.64,54.66,36847.0,46.0703,46.1378,46.0619,46.0788,36847.0
2019-08-15 15:30:00,54.66,54.78,54.65,54.71,230459.0,46.0788,46.1799,46.0703,46.1209,230459.0
2019-08-16 09:30:00,55.05,55.14,55.05,55.11,38360.0,46.4075,46.4834,46.4075,46.4581,38360.0
2019-08-16 10:00:00,55.1,55.33,55.06,55.19,242222.0,46.4497,46.6436,46.416,46.5256,242222.0
2019-08-16 10:30:00,55.19,55.39,55.16,55.39,202817.0,46.5256,46.6942,46.5003,46.6942,202817.0
2019-08-16 11:00:00,55.4,55.4,55.32,55.35,46796.0,46.7026,46.7026,46.6352,46.6604,46796.0
2019-08-16 11:30:00,55.35,55.39,55.31,55.37,44279.0,46.6604,46.6942,46.6267,46.6773,44279.0
2019-08-16 12:00:00,55.35,55.37,55.3,55.36,13526.0,46.6604,46.6773,46.6183,46.6689,13526.0
2019-08-16 12:30:00,55.35,55.41,55.35,55.36,18034.0,46.6604,46.711,46.6604,46.6689,18034.0
2019-08-16 13:00:00,55.37,55.42,55.36,55.4,18834.0,46.6773,46.7195,46.6689,46.7026,18834.0
2019-08-16 13:30:00,55.4,55.4,55.36,55.38,21848.0,46.7026,46.7026,46.6689,46.6857,21848.0
2019-08-16 14:00:00,55.38,55.39,55.36,55.37,7433.0,46.6857,46.6942,46.6689,46.6773,7433.0
2019-08-16 14:30:00,55.37,55.39,55.35,55.38,21442.0,46.6773,46.6942,46.6604,46.6857,21442.0
2019-08-16 15:00:00,55.38,55.41,55.37,55.39,25238.0,46.6857,46.711,46.6773,46.6942,25238.0
2019-08-16 15:30:00,55.39,55.43,55.36,55.38,53984.0,46.6942,46.7279,46.6689,46.6857,53984.0
2019-08-19 09:30:00,55.89,55.92,55.77,55.8,49995.0,47.1157,47.141,47.0145,47.0398,49995.0
2019-08-19 10:00:00,55.79,55.81,55.72,55.79,40564.0,47.0314,47.0482,46.9724,47.0314,40564.0
2019-08-19 10:30:00,55.77,55.84,55.77,55.81,30734.0,47.0145,47.0735,47.0145,47.0482,30734.0
2019-08-19 11:00:00,55.8,55.87,55.79,55.84,37545.0,47.0398,47.0988,47.0314,47.0735,37545.0
2019-08-19 11:30:00,55.81,55.87,55.79,55.79,49101.0,47.0482,47.0988,47.0314,47.0314,49101.0
2019-08-19 12:00:00,55.79,55.79,55.73,55.74,29706.0,47.0314,47.0314,46.9808,46.9892,29706.0
2019-08-19 12:30:00,55.75,55.79,55.72,55.76,21624.0,46.9977,47.0314,46.9724,47.0061,21624.0
2019-08-19 13:00:00,55.78,55.81,55.76,55.79,12501.0,47.0229,47.0482,47.0061,47.0314,12501.0
2019-08-19 13:30:00,55.79,55.79,55.73,55.74,15313.0,47.0314,47.0314,46.9808,46.9892,15313.0
2019-08-19 14:00:00,55.74,55.74,55.71,55.71,64546.0,46.9892,46.9892,46.9639,46.9639,64546.0
2019-08-19 14:30:00,55.72,55.74,55.7,55.7,76808.0,46.9724,46.9892,46.9555,46.9555,76808.0
2019-08-19 15:00:00,55.7,55.71,55.68,55.71,77492.0,46.9555,46.9639,46.9386,46.9639,77492.0
2019-08-19 15:30:00,55.71,55.74,55.68,55.68,31215.0,46.9639,46.9892,46.9386,46.9386,31215.0
2019-08-20 09:30:00,55.73,55.73,55.5,55.63,92584.0,46.9808,46.9808,46.7869,46.8965,92584.0
2019-08-20 10:00:00,55.62,55.71,55.59,55.69,76494.0,46.8881,46.9639,46.8628,46.9471,76494.0
2019-08-20 10:30:00,55.69,55.73,55.6,55.73,77488.0,46.9471,46.9808,46.8712,46.9808,77488.0
2019-08-20 11:00:00,55.72,55.76,55.64,55.64,36872.0,46.9724,47.0061,46.9049,46.9049,36872.0
2019-08-20 11:30:00,55.63,55.66,55.6,55.62,55122.0,46.8965,46.9218,46.8712,46.8881,55122.0
2019-08-20 12:00:00,55.64,55.7,55.63,55.7,6247.0,46.9049,46.9555,46.8965,46.9555,6247.0
2019-08-20 12:30:00,55.69,55.69,55.63,55.68,14866.0,46.9471,46.9471,46.8965,46.9386,14866.0
2019-08-20 13:00:00,55.67,55.7,55.66,55.67,5512.0,46.9302,46.9555,46.9218,46.9302,5512.0
2019-08-20 13:30:00,55.68,55.69,55.6,55.68,15924.0,46.9386,46.9471,46.8712,46.9386,15924.0
2019-08-20 14:00:00,55.7,55.7,55.6,55.61,28841.0,46.9555,46.9555,46.8712,46.8796,28841.0
2019-08-20 14:30:00,55.62,55.65,55.6,55.62,38217.0,46.8881,46.9134,46.8712,46.8881,38217.0
2019-08-20 15:00:00,55.63,55.67,55.59,55.67,35294.0,46.8965,46.9302,46.8628,46.9302,35294.0
2019-08-20 15:30:00,55.67,55.67,55.57,55.58,87227.0,46.9302,46.9302,46.8459,46.8543,87227.0
2019-08-21 09:30:00,56.13,56.14,56.07,56.12,63501.0,47.318,47.3264,47.2674,47.3096,63501.0
2019-08-21 10:00:00,56.12,56.14,56.06,56.09,159281.0,47.3096,47.3264,47.259,47.2843,159281.0
2019-08-21 10:30:00,56.09,56.09,56.02,56.05,75963.0,47.2843,47.2843,47.2253,47.2506,75963.0
2019-08-21 11:00:00,56.06,56.1,56.02,56.08,19001.0,47.259,47.2927,47.2253,47.2758,19001.0
2019-08-21 11:30:00,56.06,56.16,56.05,56.12,72671.0,47.259,47.3433,47.2506,47.3096,72671.0
2019-08-21 12:00:00,56.16,56.17,56.12,56.13,7975.0,47.3433,47.3517,47.3096,47.318,7975.0
2019-08-21 12:30:00,56.13,56.16,56.11,56.14,7252.0,47.318,47.3433,47.3011,47.3264,7252.0
2019-08-21 13:00:00,56.13,56.14,56.12,56.12,8031.0,47.318,47.3264,47.3096,47.3096,8031.0
2019-08-21 13:30:00,56.12,56.13,56.05,56.05,17839.0,47.3096,47.318,47.2506,47.2506,17839.0
2019-08-21 14:00:00,56.04,56.14,56.0,56.09,17016.0,47.2421,47.3264,47.2084,47.2843,17016.0
2019-08-21 14:30:00,56.1,56.1,55.99,56.01,23047.0,47.2927,47.2927,47.2,47.2168,23047.0
2019-08-21 15:00:00,56.02,56.06,56.01,56.04,20401.0,47.2253,47.259,47.2168,47.2421,20401.0
2019-08-21 15:30:00,56.05,56.08,56.03,56.04,35460.0,47.2506,47.2758,47.2337,47.2421,35460.0
2019-08-22 09:30:00,55.98,55.99,55.92,55.95,165813.0,47.1915,47.2,47.141,47.1663,165813.0
2019-08-22 10:00:00,55.95,55.95,55.68,55.72,76550.0,47.1663,47.1663,46.9386,46.9724,76550.0
2019-08-22 10:30:00,55.71,55.71,55.58,55.61,74354.0,46.9639,46.9639,46.8543,46.8796,74354.0
2019-08-22 11:00:00,55.66,55.76,55.63,55.68,52595.0,46.9218,47.0061,46.8965,46.9386,52595.0
2019-08-22 11:30:00,55.69,55.77,55.69,55.72,25779.0,46.9471,47.0145,46.9471,46.9724,25779.0
2019-08-22 12:00:00,55.73,55.82,55.73,55.75,11771.0,46.9808,47.0567,46.9808,46.9977,11771.0
2019-08-22 12:30:00,55.76,55.78,55.72,55.76,8623.0,47.0061,47.0229,46.9724,47.0061,8623.0
2019-08-22 13:00:00,55.76,55.83,55.75,55.82,8272.0,47.0061,47.0651,46.9977,47.0567,8272.0
2019-08-22 13:30:00,55.81,55.84,55.81,55.83,12103.0,47.0482,47.0735,47.0482,47.0651,12103.0
2019-08-22 14:00:00,55.82,55.84,55.78,55.79,15882.0,47.0567,47.0735,47.0229,47.0314,15882.0
2019-08-22 14:30:00,55.78,55.84,55.78,55.83,13368.0,47.0229,47.0735,47.0229,47.0651,13368.0
2019-08-22 15:00:00,55.83,55.83,55.76,55.78,113476.0,47.0651,47.0651,47.0061,47.0229,113476.0
2019-08-22 15:30:00,55.78,55.84,55.76,55.76,37153.0,47.0229,47.0735,47.0061,47.0061,37153.0
2019-08-23 09:30:00,55.64,55.69,55.57,55.67,49077.0,46.9049,46.9471,46.8459,46.9302,49077.0
2019-08-23 10:00:00,55.68,55.84,55.61,55.81,167355.0,46.9386,47.0735,46.8796,47.0482,167355.0
2019-08-23 10:30:00,55.8,56.02,55.79,55.92,278559.0,47.0398,47.2253,47.0314,47.141,278559.0
2019-08-23 11:00:00,55.93,55.94,55.44,55.49,504180.0,47.1494,47.1578,46.7363,46.7785,504180.0
2019-08-23 11:30:00,55.47,55.53,55.25,55.25,46734.0,46.7616,46.8122,46.5761,46.5761,46734.0
2019-08-23 12:00:00,55.25,55.34,55.19,55.27,44512.0,46.5761,46.652,46.5256,46.593,44512.0
2019-08-23 12:30:00,55.28,55.34,55.22,55.26,22769.0,46.6014,46.652,46.5509,46.5846,22769.0
2019-08-23 13:00:00,55.25,55.28,55.15,55.17,22554.0,46.5761,46.6014,46.4918,46.5087,22554.0
2019-08-23 13:30:00,55.16,55.28,55.16,55.25,19198.0,46.5003,46.6014,46.5003,46.5761,19198.0
2019-08-23 14:00:00,55.24,55.26,55.21,55.23,34005.0,46.5677,46.5846,46.5424,46.5593,34005.0
2019-08-23 14:30:00,55.26,55.26,55.17,55.2,26127.0,46.5846,46.5846,46.5087,46.534,26127.0
2019-08-23 15:00:00,55.21,55.26,55.17,55.18,44320.0,46.5424,46.5846,46.5087,46.5171,44320.0
2019-08-23 15:30:00,55.19,55.19,55.02,55.06,98347.0,46.5256,46.5256,46.3823,46.416,98347.0
2019-08-26 09:30:00,55.56,55.57,55.41,55.46,86523.0,46.8375,46.8459,46.711,46.7532,86523.0
2019-08-26 10:00:00,55.45,55.45,55.31,55.34,148281.0,46.7447,46.7447,46.6267,46.652,148281.0
2019-08-26 10:30:00,55.34,55.39,55.28,55.37,124857.0,46.652,46.6942,46.6014,46.6773,124857.0
2019-08-26 11:00:00,55.37,55.5,55.36,55.48,154893.0,46.6773,46.7869,46.6689,46.77,154893.0
2019-08-26 11:30:00,55.51,55.51,55.42,55.46,122695.0,46.7953,46.7953,46.7195,46.7532,122695.0
2019-08-26 12:00:00,55.46,55.56,55.44,55.54,57319.0,46.7532,46.8375,46.7363,46.8206,57319.0
2019-08-26 12:30:00,55.54,55.55,55.5,55.52,16356.0,46.8206,46.829,46.7869,46.8038,16356.0
2019-08-26 13:00:00,55.54,55.54,55.46,55.46,13486.0,46.8206,46.8206,46.7532,46.7532,13486.0
2019-08-26 13:30:00,55.45,55.47,55.44,55.45,15132.0,46.7447,46.7616,46.7363,46.7447,15132.0
2019-08-26 14:00:00,55.44,55.45,55.38,55.39,20334.0,46.7363,46.7447,46.6857,46.6942,20334.0
2019-08-26 14:30:00,55.41,55.44,55.4,55.43,19662.0,46.711,46.7363,46.7026,46.7279,19662.0
2019-08-26 15:00:00,55.45,55.49,55.41,55.43,46506.0,46.7447,46.7785,46.711,46.7279,46506.0
2019-08-26 15:30:00,55.43,55.46,55.39,55.46,264777.0,46.7279,46.7532,46.6942,46.7532,264777.0
2019-08-27 09:30:00,55.71,55.81,55.7,55.72,124434.0,46.9639,47.0482,46.9555,46.9724,124434.0
2019-08-27 10:00:00,55.72,55.74,55.63,55.63,57917.0,46.9724,46.9892,46.8965,46.8965,57917.0
2019-08-27 10:30:00,55.65,55.69,55.61,55.61,70952.0,46.9134,46.9471,46.8796,46.8796,70952.0
2019-08-27 11:00:00,55.62,55.64,55.53,55.57,57097.0,46.8881,46.9049,46.8122,46.8459,57097.0
2019-08-27 11:30:00,55.56,55.66,55.56,55.58,31314.0,46.8375,46.9218,46.8375,46.8543,31314.0
2019-08-27 12:00:00,55.57,55.6,55.52,55.59,29573.0,46.8459,46.8712,46.8038,46.8628,29573.0
2019-08-27 12:30:00,55.59,55.59,55.45,55.45,16853.0,46.8628,46.8628,46.7447,46.7447,16853.0
2019-08-27 13:00:00,55.43,55.5,55.43,55.5,14672.0,46.7279,46.7869,46.7279,46.7869,14672.0
2019-08-27 13:30:00,55.5,55.61,55.49,55.58,36057.0,46.7869,46.8796,46.7785,46.8543,36057.0
2019-08-27 14:00:00,55.58,55.6,55.53,55.56,26252.0,46.8543,46.8712,46.8122,46.8375,26252.0
2019-08-27 14:30:00,55.54,55.62,55.52,55.62,19868.0,46.8206,46.8881,46.8038,46.8881,19868.0
2019-08-27 15:00:00,55.62,55.66,55.53,55.53,59035.0,46.8881,46.9218,46.8122,46.8122,59035.0
2019-08-27 15:30:00,55.53,55.59,55.43,55.43,308726.0,46.8122,46.8628,46.7279,46.7279,308726.0
2019-08-28 09:30:00,55.31,55.38,55.16,55.38,216704.0,46.6267,46.6857,46.5003,46.6857,216704.0
2019-08-28 10:00:00,55.36,55.41,55.32,55.33,105233.0,46.6689,46.711,46.6352,46.6436,105233.0
2019-08-28 10:30:00,55.34,55.45,55.34,55.41,93600.0,46.652,46.7447,46.652,46.711,93600.0
2019-08-28 11:00:00,55.41,55.6,55.38,55.59,104060.0,46.711,46.8712,46.6857,46.8628,104060.0
2019-08-28 11:30:00,55.58,55.6,55.53,55.55,54163.0,46.8543,46.8712,46.8122,46.829,54163.0
2019-08-28 12:00:00,55.54,55.55,55.51,55.52,57080.0,46.8206,46.829,46.7953,46.8038,57080.0
2019-08-28 12:30:00,55.52,55.56,55.49,55.55,42796.0,46.8038,46.8375,46.7785,46.829,42796.0
2019-08-28 13:00:00,55.55,55.55,55.47,55.53,47837.0,46.829,46.829,46.7616,46.8122,47837.0
2019-08-28 13:30:00,55.51,55.56,55.5,55.53,19532.0,46.7953,46.8375,46.7869,46.8122,19532.0
2019-08-28 14:00:00,55.53,55.54,55.5,55.52,43417.0,46.8122,46.8206,46.7869,46.8038,43417.0
2019-08-28 14:30:00,55.53,55.56,55.52,55.56,25237.0,46.8122,46.8375,46.8038,46.8375,25237.0
2019-08-28 15:00:00,55.56,55.56,55.51,55.51,55412.0,46.8375,46.8375,46.7953,46.7953,55412.0
2019-08-28 15:30:00,55.5,55.54,55.48,55.49,113987.0,46.7869,46.8206,46.77,46.7785,113987.0
2019-08-29 09:30:00,55.95,56.01,55.9,55.97,75627.0,47.1663,47.2168,47.1241,47.1831,75627.0
2019-08-29 10:00:00,55.98,55.98,55.94,55.97,26319.0,47.1915,47.1915,47.1578,47.1831,26319.0
2019-08-29 10:30:00,55.96,55.96,55.76,55.91,197256.0,47.1747,47.1747,47.0061,47.1325,197256.0
2019-08-29 11:00:00,55.89,55.99,55.87,55.98,44631.0,47.1157,47.2,47.0988,47.1915,44631.0
2019-08-29 11:30:00,55.98,56.04,55.98,56.01,20593.0,47.1915,47.2421,47.1915,47.2168,20593.0
2019-08-29 12:00:00,56.01,56.04,56.0,56.01,17600.0,47.2168,47.2421,47.2084,47.2168,17600.0
2019-08-29 12:30:00,56.01,56.05,55.99,56.03,16236.0,47.2168,47.2506,47.2,47.2337,16236.0
2019-08-29 13:00:00,56.02,56.03,56.0,56.02,13525.0,47.2253,47.2337,47.2084,47.2253,13525.0
2019-08-29 13:30:00,56.01,56.05,56.0,56.04,23821.0,47.2168,47.2506,47.2084,47.2421,23821.0
2019-08-29 14:00:00,56.05,56.05,56.0,56.03,19972.0,47.2506,47.2506,47.2084,47.2337,19972.0
2019-08-29 14:30:00,56.04,56.04,56.0,56.01,12295.0,47.2421,47.2421,47.2084,47.2168,12295.0
2019-08-29 15:00:00,56.0,56.0,55.95,55.96,25039.0,47.2084,47.2084,47.1663,47.1747,25039.0
2019-08-29 15:30:00,55.96,56.01,55.96,55.99,48209.0,47.1747,47.2168,47.1747,47.2,48209.0
2019-08-30 09:30:00,56.36,56.37,56.3,56.31,68822.0,47.5119,47.5203,47.4613,47.4697,68822.0
2019-08-30 10:00:00,56.33,56.36,56.25,56.27,228821.0,47.4866,47.5119,47.4192,47.436,228821.0
2019-08-30 10:30:00,56.27,56.3,56.23,56.23,111129.0,47.436,47.4613,47.4023,47.4023,111129.0
2019-08-30 11:00:00,56.23,56.23,56.0,56.05,109696.0,47.4023,47.4023,47.2084,47.2506,109696.0
2019-08-30 11:30:00,56.05,56.16,56.05,56.13,23670.0,47.2506,47.3433,47.2506,47.318,23670.0
2019-08-30 12:00:00,56.14,56.16,56.11,56.16,30080.0,47.3264,47.3433,47.3011,47.3433,30080.0
2019-08-30 12:30:00,56.15,56.17,56.12,56.15,47855.0,47.3349,47.3517,47.3096,47.3349,47855.0
2019-08-30 13:00:00,56.15,56.15,56.07,56.07,24845.0,47.3349,47.3349,47.2674,47.2674,24845.0
2019-08-30 13:30:00,56.07,56.08,56.02,56.04,33146.0,47.2674,47.2758,47.2253,47.2421,33146.0
2019-08-30 14:00:00,56.04,56.13,56.04,56.12,45341.0,47.2421,47.318,47.2421,47.3096,45341.0
2019-08-30 14:30:00,56.13,56.15,56.11,56.13,51281.0,47.318,47.3349,47.3011,47.318,51281.0
2019-08-30 15:00:00,56.14,56.18,56.09,56.17,32551.0,47.3264,47.3601,47.2843,47.3517,32551.0
2019-08-30 15:30:00,56.18,56.3,56.17,56.24,282683.0,47.3601,47.4613,47.3517,47.4107,282683.0
2019-09-03 09:30:00,55.88,55.97,55.86,55.95,52664.0,47.1072,47.1831,47.0904,47.1663,52664.0
2019-09-03 10:00:00,55.94,55.94,55.8,55.87,178339.0,47.1578,47.1578,47.0398,47.0988,178339.0
2019-09-03 10:30:00,55.86,56.02,55.84,55.99,155688.0,47.0904,47.2253,47.0735,47.2,155688.0
2019-09-03 11:00:00,55.99,55.99,55.88,55.91,24936.0,47.2,47.2,47.1072,47.1325,24936.0
2019-09-03 11:30:00,55.92,56.02,55.92,55.98,44033.0,47.141,47.2253,47.141,47.1915,44033.0
2019-09-03 12:00:00,55.98,55.99,55.93,55.95,29636.0,47.1915,47.2,47.1494,47.1663,29636.0
2019-09-03 12:30:00,55.96,55.98,55.93,55.95,6947.0,47.1747,47.1915,47.1494,47.1663,6947.0
2019-09-03 13:00:00,55.95,55.98,55.94,55.98,29822.0,47.1663,47.1915,47.1578,47.1915,29822.0
2019-09-03 13:30:00,55.97,55.98,55.91,55.93,17728.0,47.1831,47.1915,47.1325,47.1494,17728.0
2019-09-03 14:00:00,55.93,55.97,55.93,55.95,16754.0,47.1494,47.1831,47.1494,47.1663,16754.0
2019-09-03 14:30:00,55.95,55.96,55.93,55.94,10595.0,47.1663,47.1747,47.1494,47.1578,10595.0
2019-09-03 15:00:00,55.94,55.99,55.92,55.98,27309.0,47.1578,47.2,47.141,47.1915,27309.0
2019-09-03 15:30:00,55.99,56.06,55.99,56.04,48856.0,47.2,47.259,47.2,47.2421,48856.0
2019-09-04 09:30:00,56.64,56.71,56.63,56.68,76436.0,47.7479,47.8069,47.7395,47.7816,76436.0
2019-09-04 10:00:00,56.67,56.69,56.6,56.68,34858.0,47.7732,47.7901,47.7142,47.7816,34858.0
2019-09-04 10:30:00,56.69,56.75,56.68,56.73,1229299.0,47.7901,47.8407,47.7816,47.8238,1229299.0
2019-09-04 11:00:00,56.73,56.76,56.7,56.76,25090.0,47.8238,47.8491,47.7985,47.8491,25090.0
2019-09-04 11:30:00,56.76,56.78,56.74,56.75,23421.0,47.8491,47.8659,47.8322,47.8407,23421.0
2019-09-04 12:00:00,56.75,56.78,56.74,56.76,22800.0,47.8407,47.8659,47.8322,47.8491,22800.0
2019-09-04 12:30:00,56.77,56.81,56.76,56.8,23426.0,47.8575,47.8912,47.8491,47.8828,23426.0
2019-09-04 13:00:00,56.79,56.81,56.78,56.79,13274.0,47.8744,47.8912,47.8659,47.8744,13274.0
2019-09-04 13:30:00,56.79,56.8,56.75,56.76,28523.0,47.8744,47.8828,47.8407,47.8491,28523.0
2019-09-04 14:00:00,56.76,56.78,56.73,56.77,11664.0,47.8491,47.8659,47.8238,47.8575,11664.0
2019-09-04 14:30:00,56.77,56.82,56.76,56.8,42537.0,47.8575,47.8997,47.8491,47.8828,42537.0
2019-09-04 15:00:00,56.82,56.83,56.8,56.81,22377.0,47.8997,47.9081,47.8828,47.8912,22377.0
2019-09-04 15:30:00,56.82,56.86,56.79,56.86,32970.0,47.8997,47.9334,47.8744,47.9334,32970.0
2019-09-05 09:30:00,57.28,57.41,57.28,57.36,115221.0,48.2875,48.397,48.2875,48.3549,115221.0
2019-09-05 10:00:00,57.38,57.44,57.33,57.36,99781.0,48.3718,48.4223,48.3296,48.3549,99781.0
2019-09-05 10:30:00,57.36,57.4,57.28,57.29,48588.0,48.3549,48.3886,48.2875,48.2959,48588.0
2019-09-05 11:00:00,57.3,57.36,57.29,57.33,29596.0,48.3043,48.3549,48.2959,48.3296,29596.0
2019-09-05 11:30:00,57.35,57.38,57.31,57.31,12857.0,48.3465,48.3718,48.3127,48.3127,12857.0
2019-09-05 12:00:00,57.31,57.33,57.26,57.27,140294.0,48.3127,48.3296,48.2706,48.279,140294.0
2019-09-05 12:30:00,57.27,57.31,57.27,57.31,10889.0,48.279,48.3127,48.279,48.3127,10889.0
2019-09-05 13:00:00,57.32,57.32,57.26,57.28,15232.0,48.3212,48.3212,48.2706,48.2875,15232.0
2019-09-05 13:30:00,57.27,57.28,57.26,57.27,20817.0,48.279,48.2875,48.2706,48.279,20817.0
2019-09-05 14:00:00,57.28,57.29,57.25,57.26,11604.0,48.2875,48.2959,48.2622,48.2706,11604.0
2019-09-05 14:30:00,57.27,57.27,57.25,57.27,35100.0,48.279,48.279,48.2622,48.279,35100.0
2019-09-05 15:00:00,57.28,57.31,57.27,57.29,63445.0,48.2875,48.3127,48.279,48.2959,63445.0
2019-09-05 15:30:00,57.31,57.31,57.25,57.25,330018.0,48.3127,48.3127,48.2622,48.2622,330018.0
2019-09-06 09:30:00,57.48,57.53,57.39,57.48,79050.0,48.4561,48.4982,48.3802,48.4561,79050.0
2019-09-06 10:00:00,57.49,57.51,57.46,57.48,26698.0,48.4645,48.4813,48.4392,48.4561,26698.0
2019-09-06 10:30:00,57.49,57.52,57.47,57.5,55686.0,48.4645,48.4898,48.4476,48.4729,55686.0
2019-09-06 11:00:00,57.52,57.56,57.5,57.55,54630.0,48.4898,48.5235,48.4729,48.5151,54630.0
2019-09-06 11:30:00,57.54,57.56,57.53,57.54,587826.0,48.5066,48.5235,48.4982,48.5066,587826.0
2019-09-06 12:00:00,57.52,57.56,57.52,57.55,19743.0,48.4898,48.5235,48.4898,48.5151,19743.0
2019-09-06 12:30:00,57.56,57.56,57.42,57.51,63723.0,48.5235,48.5235,48.4055,48.4813,63723.0
2019-09-06 13:00:00,57.51,57.52,57.48,57.5,30904.0,48.4813,48.4898,48.4561,48.4729,30904.0
2019-09-06 13:30:00,57.5,57.55,57.5,57.55,41476.0,48.4729,48.5151,48.4729,48.5151,41476.0
2019-09-06 14:00:00,57.54,57.54,57.49,57.5,7193.0,48.5066,48.5066,48.4645,48.4729,7193.0
2019-09-06 14:30:00,57.51,57.52,57.48,57.48,9736.0,48.4813,48.4898,48.4561,48.4561,9736.0
2019-09-06 15:00:00,57.47,57.48,57.46,57.47,47584.0,48.4476,48.4561,48.4392,48.4476,47584.0
2019-09-06 15:30:00,57.48,57.5,57.41,57.44,34475.0,48.4561,48.4729,48.397,48.4223,34475.0
2019-09-09 09:30:00,57.63,57.63,57.54,57.55,24534.0,48.5825,48.5825,48.5066,48.5151,24534.0
2019-09-09 10:00:00,57.55,57.61,57.53,57.58,79140.0,48.5151,48.5656,48.4982,48.5404,79140.0
2019-09-09 10:30:00,57.58,57.6,57.55,57.59,25644.0,48.5404,48.5572,48.5151,48.5488,25644.0
2019-09-09 11:00:00,57.6,57.63,57.58,57.63,890184.0,48.5572,48.5825,48.5404,48.5825,890184.0
2019-09-09 11:30:00,57.63,57.65,57.61,57.62,97362.0,48.5825,48.5994,48.5656,48.5741,97362.0
2019-09-09 12:00:00,57.63,57.63,57.51,57.52,34308.0,48.5825,48.5825,48.4813,48.4898,34308.0
2019-09-09 12:30:00,57.5,57.52,57.47,57.51,19093.0,48.4729,48.4898,48.4476,48.4813,19093.0
2019-09-09 13:00:00,57.51,57.54,57.5,57.52,14233.0,48.4813,48.5066,48.4729,48.4898,14233.0
2019-09-09 13:30:00,57.52,57.55,57.49,57.54,17054.0,48.4898,48.5151,48.4645,48.5066,17054.0
2019-09-09 14:00:00,57.54,57.55,57.5,57.5,29603.0,48.5066,48.5151,48.4729,48.4729,29603.0
2019-09-09 14:30:00,57.5,57.54,57.5,57.51,13520.0,48.4729,48.5066,48.4729,48.4813,13520.0
2019-09-09 15:00:00,57.52,57.56,57.51,57.53,29528.0,48.4898,48.5235,48.4813,48.4982,29528.0
2019-09-09 15:30:00,57.53,57.59,57.51,57.58,63787.0,48.4982,48.5488,48.4813,48.5404,63787.0
2019-09-10 09:30:00,57.49,57.49,57.36,57.4,42661.0,48.4645,48.4645,48.3549,48.3886,42661.0
2019-09-10 10:00:00,57.41,57.53,57.39,57.52,79515.0,48.397,48.4982,48.3802,48.4898,79515.0
2019-09-10 10:30:00,57.53,57.54,57.45,57.52,1159005.0,48.4982,48.5066,48.4308,48.4898,1159005.0
2019-09-10 11:00:00,57.52,57.59,57.52,57.56,43526.0,48.4898,48.5488,48.4898,48.5235,43526.0
2019-09-10 11:30:00,57.56,57.69,57.53,57.64,187711.0,48.5235,48.6331,48.4982,48.5909,187711.0
2019-09-10 12:00:00,57.66,57.71,57.61,57.71,16870.0,48.6078,48.6499,48.5656,48.6499,16870.0
2019-09-10 12:30:00,57.7,57.71,57.67,57.68,18186.0,48.6415,48.6499,48.6162,48.6247,18186.0
2019-09-10 13:00:00,57.69,57.69,57.61,57.65,17482.0,48.6331,48.6331,48.5656,48.5994,17482.0
2019-09-10 13:30:00,57.65,57.69,57.64,57.65,7489.0,48.5994,48.6331,48.5909,48.5994,7489.0
2019-09-10 14:00:00,57.65,57.67,57.61,57.61,34262.0,48.5994,48.6162,48.5656,48.5656,34262.0
2019-09-10 14:30:00,57.6,57.63,57.57,57.6,16277.0,48.5572,48.5825,48.5319,48.5572,16277.0
2019-09-10 15:00:00,57.6,57.61,57.5,57.53,20521.0,48.5572,48.5656,48.4729,48.4982,20521.0
2019-09-10 15:30:00,57.52,57.64,57.52,57.64,47624.0,48.4898,48.5909,48.4898,48.5909,47624.0
2019-09-11 09:30:00,57.86,57.92,57.78,57.88,41273.0,48.7764,48.827,48.709,48.7933,41273.0
2019-09-11 10:00:00,57.88,57.94,57.87,57.92,34024.0,48.7933,48.8438,48.7848,48.827,34024.0
2019-09-11 10:30:00,57.92,57.94,57.89,57.93,15757.0,48.827,48.8438,48.8017,48.8354,15757.0
2019-09-11 11:00:00,57.94,57.95,57.89,57.9,237726.0,48.8438,48.8523,48.8017,48.8101,237726.0
2019-09-11 11:30:00,57.9,57.93,57.89,57.93,41445.0,48.8101,48.8354,48.8017,48.8354,41445.0
2019-09-11 12:00:00,57.95,57.95,57.91,57.92,33771.0,48.8523,48.8523,48.8185,48.827,33771.0
2019-09-11 12:30:00,57.93,57.94,57.92,57.94,33955.0,48.8354,48.8438,48.827,48.8438,33955.0
2019-09-11 13:00:00,57.93,57.96,57.92,57.95,11427.0,48.8354,48.8607,48.827,48.8523,11427.0
2019-09-11 13:30:00,57.96,57.98,57.95,57.96,30997.0,48.8607,48.8776,48.8523,48.8607,30997.0
2019-09-11 14:00:00,57.96,57.97,57.94,57.97,15724.0,48.8607,48.8691,48.8438,48.8691,15724.0
2019-09-11 14:30:00,57.97,57.97,57.93,57.95,29609.0,48.8691,48.8691,48.8354,48.8523,29609.0
2019-09-11 15:00:00,57.96,57.98,57.95,57.97,37918.0,48.8607,48.8776,48.8523,48.8691,37918.0
2019-09-11 15:30:00,57.98,58.0,57.95,57.99,28138.0,48.8776,48.8944,48.8523,48.886,28138.0
2019-09-12 09:30:00,58.13,58.15,58.02,58.1,35772.0,49.004,49.0209,48.9113,48.9787,35772.0
2019-09-12 10:00:00,58.11,58.43,58.09,58.4,359244.0,48.9871,49.2569,48.9703,49.2316,359244.0
2019-09-12 10:30:00,58.4,58.42,58.13,58.19,402265.0,49.2316,49.2485,49.004,49.0546,402265.0
2019-09-12 11:00:00,58.17,58.29,58.12,58.28,106269.0,49.0377,49.1389,48.9956,49.1305,106269.0
2019-09-12 11:30:00,58.27,58.36,58.27,58.31,32286.0,49.122,49.1979,49.122,49.1557,32286.0
2019-09-12 12:00:00,58.34,58.35,58.31,58.34,8051.0,49.181,49.1895,49.1557,49.181,8051.0
2019-09-12 12:30:00,58.32,58.36,58.29,58.36,48619.0,49.1642,49.1979,49.1389,49.1979,48619.0
2019-09-12 13:00:00,58.37,58.41,58.35,58.36,34165.0,49.2063,49.2401,49.1895,49.1979,34165.0
2019-09-12 13:30:00,58.36,58.4,58.35,58.35,11154.0,49.1979,49.2316,49.1895,49.1895,11154.0
2019-09-12 14:00:00,58.35,58.37,58.33,58.34,9066.0,49.1895,49.2063,49.1726,49.181,9066.0
2019-09-12 14:30:00,58.35,58.4,58.35,58.37,29852.0,49.1895,49.2316,49.1895,49.2063,29852.0
2019-09-12 15:00:00,58.37,58.37,58.34,58.35,37736.0,49.2063,49.2063,49.181,49.1895,37736.0
2019-09-12 15:30:00,58.34,58.38,58.31,58.32,101255.0,49.181,49.2148,49.1557,49.1642,101255.0
2019-09-13 09:30:00,58.59,58.64,58.58,58.63,51870.0,49.3918,49.4339,49.3834,49.4255,51870.0
2019-09-13 10:00:00,58.62,58.63,58.55,58.62,38521.0,49.4171,49.4255,49.3581,49.4171,38521.0
2019-09-13 10:30:00,58.63,58.74,58.61,58.73,66397.0,49.4255,49.5182,49.4087,49.5098,66397.0
2019-09-13 11:00:00,58.73,58.77,58.69,58.7,75849.0,49.5098,49.5435,49.4761,49.4845,75849.0
2019-09-13 11:30:00,58.7,58.72,58.66,58.68,88616.0,49.4845,49.5014,49.4508,49.4677,88616.0
2019-09-13 12:00:00,58.67,58.68,58.62,58.62,121219.0,49.4592,49.4677,49.4171,49.4171,121219.0
2019-09-13 12:30:00,58.62,58.65,58.61,58.62,27351.0,49.4171,49.4424,49.4087,49.4171,27351.0
2019-09-13 13:00:00,58.62,58.65,58.6,58.64,22455.0,49.4171,49.4424,49.4002,49.4339,22455.0
2019-09-13 13:30:00,58.64,58.64,58.59,58.59,48563.0,49.4339,49.4339,49.3918,49.3918,48563.0
2019-09-13 14:00:00,58.6,58.62,58.59,58.61,22841.0,49.4002,49.4171,49.3918,49.4087,22841.0
2019-09-13 14:30:00,58.61,58.62,58.59,58.6,80947.0,49.4087,49.4171,49.3918,49.4002,80947.0
2019-09-13 15:00:00,58.6,58.61,58.56,58.59,14757.0,49.4002,49.4087,49.3665,49.3918,14757.0
2019-09-13 15:30:00,58.58,58.62,58.58,58.61,27751.0,49.3834,49.4171,49.3834,49.4087,27751.0
2019-09-16 09:30:00,58.3,58.32,58.24,58.31,42437.0,49.1473,49.1642,49.0967,49.1557,42437.0
2019-09-16 10:00:00,58.29,58.34,58.29,58.3,32151.0,49.1389,49.181,49.1389,49.1473,32151.0
2019-09-16 10:30:00,58.29,58.31,58.23,58.3,43917.0,49.1389,49.1557,49.0883,49.1473,43917.0
2019-09-16 11:00:00,58.3,58.35,58.28,58.3,62046.0,49.1473,49.1895,49.1305,49.1473,62046.0
2019-09-16 11:30:00,58.3,58.31,58.2,58.21,39134.0,49.1473,49.1557,49.063,49.0714,39134.0
2019-09-16 12:00:00,58.2,58.25,58.2,58.22,96961.0,49.063,49.1052,49.063,49.0799,96961.0
2019-09-16 12:30:00,58.22,58.25,58.2,58.23,70886.0,49.0799,49.1052,49.063,49.0883,70886.0
2019-09-16 13:00:00,58.23,58.25,58.22,58.23,35921.0,49.0883,49.1052,49.0799,49.0883,35921.0
2019-09-16 13:30:00,58.22,58.23,58.21,58.23,6510.0,49.0799,49.0883,49.0714,49.0883,6510.0
2019-09-16 14:00:00,58.23,58.24,58.21,58.23,7947.0,49.0883,49.0967,49.0714,49.0883,7947.0
2019-09-16 14:30:00,58.23,58.25,58.22,58.25,23365.0,49.0883,49.1052,49.0799,49.1052,23365.0
2019-09-16 15:00:00,58.24,58.25,58.21,58.21,23261.0,49.0967,49.1052,49.0714,49.0714,23261.0
2019-09-16 15:30:00,58.21,58.22,58.17,58.2,66951.0,49.0714,49.0799,49.0377,49.063,66951.0
2019-09-17 09:30:00,58.01,58.11,57.95,58.09,96108.0,48.9028,48.9871,48.8523,48.9703,96108.0
2019-09-17 10:00:00,58.09,58.15,58.08,58.14,37576.0,48.9703,49.0209,48.9619,49.0124,37576.0
2019-09-17 10:30:00,58.15,58.19,58.13,58.16,50757.0,49.0209,49.0546,49.004,49.0293,50757.0
2019-09-17 11:00:00,58.19,58.28,58.18,58.28,27948.0,49.0546,49.1305,49.0462,49.1305,27948.0
2019-09-17 11:30:00,58.28,58.31,58.26,58.3,28340.0,49.1305,49.1557,49.1136,49.1473,28340.0
2019-09-17 12:00:00,58.31,58.32,58.27,58.29,13953.0,49.1557,49.1642,49.122,49.1389,13953.0
2019-09-17 12:30:00,58.29,58.3,58.27,58.29,12667.0,49.1389,49.1473,49.122,49.1389,12667.0
2019-09-17 13:00:00,58.3,58.34,58.28,58.32,27397.0,49.1473,49.181,49.1305,49.1642,27397.0
2019-09-17 13:30:00,58.32,58.34,58.3,58.32,89633.0,49.1642,49.181,49.1473,49.1642,89633.0
2019-09-17 14:00:00,58.34,58.35,58.31,58.32,42996.0,49.181,49.1895,49.1557,49.1642,42996.0
2019-09-17 14:30:00,58.32,58.33,58.3,58.31,95545.0,49.1642,49.1726,49.1473,49.1557,95545.0
2019-09-17 15:00:00,58.31,58.33,58.3,58.33,44505.0,49.1557,49.1726,49.1473,49.1726,44505.0
2019-09-17 15:30:00,58.33,58.39,58.32,58.36,74510.0,49.1726,49.2232,49.1642,49.1979,74510.0
2019-09-18 09:30:00,58.25,58.28,58.21,58.25,43689.0,49.1052,49.1305,49.0714,49.1052,43689.0
2019-09-18 10:00:00,58.24,58.31,58.23,58.31,14321.0,49.0967,49.1557,49.0883,49.1557,14321.0
2019-09-18 10:30:00,58.33,58.33,58.26,58.29,96368.0,49.1726,49.1726,49.1136,49.1389,96368.0
2019-09-18 11:00:00,58.28,58.29,58.24,58.27,75082.0,49.1305,49.1389,49.0967,49.122,75082.0
2019-09-18 11:30:00,58.27,58.27,58.23,58.26,28173.0,49.122,49.122,49.0883,49.1136,28173.0
2019-09-18 12:00:00,58.27,58.29,58.26,58.29,32455.0,49.122,49.1389,49.1136,49.1389,32455.0
2019-09-18 12:30:00,58.29,58.31,58.26,58.27,10114.0,49.1389,49.1557,49.1136,49.122,10114.0
2019-09-18 13:00:00,58.27,58.27,58.24,58.25,12795.0,49.122,49.122,49.0967,49.1052,12795.0
2019-09-18 13:30:00,58.23,58.3,58.23,58.29,50178.0,49.0883,49.1473,49.0883,49.1389,50178.0
2019-09-18 14:00:00,58.27,58.31,57.99,58.01,82087.0,49.122,49.1557,48.886,48.9028,82087.0
2019-09-18 14:30:00,58.01,58.07,57.87,58.0,119334.0,48.9028,48.9534,48.7848,48.8944,119334.0
2019-09-18 15:00:00,58.01,58.11,57.97,58.08,69937.0,48.9028,48.9871,48.8691,48.9619,69937.0
2019-09-18 15:30:00,58.08,58.29,58.07,58.24,109610.0,48.9619,49.1389,48.9534,49.0967,109610.0
2019-09-19 09:30:00,58.46,58.5,58.44,58.48,38231.0,49.2822,49.3159,49.2653,49.2991,38231.0
2019-09-19 10:00:00,58.47,58.52,58.46,58.49,29738.0,49.2906,49.3328,49.2822,49.3075,29738.0
2019-09-19 10:30:00,58.5,58.54,58.5,58.53,20354.0,49.3159,49.3496,49.3159,49.3412,20354.0
2019-09-19 11:00:00,58.52,58.55,58.49,58.51,10082.0,49.3328,49.3581,49.3075,49.3244,10082.0
2019-09-19 11:30:00,58.51,58.57,58.5,58.53,18909.0,49.3244,49.3749,49.3159,49.3412,18909.0
2019-09-19 12:00:00,58.53,58.53,58.45,58.45,16464.0,49.3412,49.3412,49.2738,49.2738,16464.0
2019-09-19 12:30:00,58.46,58.53,58.45,58.52,16445.0,49.2822,49.3412,49.2738,49.3328,16445.0
2019-09-19 13:00:00,58.52,58.57,58.51,58.55,10055.0,49.3328,49.3749,49.3244,49.3581,10055.0
2019-09-19 13:30:00,58.54,58.54,58.47,58.52,27880.0,49.3496,49.3496,49.2906,49.3328,27880.0
2019-09-19 14:00:00,58.53,58.53,58.48,58.49,13641.0,49.3412,49.3412,49.2991,49.3075,13641.0
2019-09-19 14:30:00,58.49,58.5,58.42,58.43,17921.0,49.3075,49.3159,49.2485,49.2569,17921.0
2019-09-19 15:00:00,58.43,58.44,58.39,58.4,47614.0,49.2569,49.2653,49.2232,49.2316,47614.0
2019-09-19 15:30:00,58.39,58.4,58.3,58.33,64320.0,49.2232,49.2316,49.1473,49.1726,64320.0
2019-09-20 09:30:00,58.47,58.55,58.47,58.52,21825.0,49.2906,49.3581,49.2906,49.3328,21825.0
2019-09-20 10:00:00,58.53,58.53,58.49,58.52,33171.0,49.3412,49.3412,49.3075,49.3328,33171.0
2019-09-20 10:30:00,58.53,58.54,58.46,58.49,78527.0,49.3412,49.3496,49.2822,49.3075,78527.0
2019-09-20 11:00:00,58.48,58.53,58.44,58.44,17198.0,49.2991,49.3412,49.2653,49.2653,17198.0
2019-09-20 11:30:00,58.44,58.46,58.4,58.46,26629.0,49.2653,49.2822,49.2316,49.2822,26629.0
2019-09-20 12:00:00,58.47,58.49,58.46,58.46,11181.0,49.2906,49.3075,49.2822,49.2822,11181.0
2019-09-20 12:30:00,58.45,58.48,58.43,58.48,23589.0,49.2738,49.2991,49.2569,49.2991,23589.0
2019-09-20 13:00:00,58.47,58.48,58.16,58.32,542952.0,49.2906,49.2991,49.0293,49.1642,542952.0
2019-09-20 13:30:00,58.28,58.3,58.21,58.28,80045.0,49.1305,49.1473,49.0714,49.1305,80045.0
2019-09-20 14:00:00,58.29,58.35,58.27,58.33,47840.0,49.1389,49.1895,49.122,49.1726,47840.0
2019-09-20 14:30:00,58.33,58.38,58.33,58.35,24468.0,49.1726,49.2148,49.1726,49.1895,24468.0
2019-09-20 15:00:00,58.34,58.37,58.3,58.3,30216.0,49.181,49.2063,49.1473,49.1473,30216.0
2019-09-20 15:30:00,58.31,58.31,58.25,58.26,102754.0,49.1557,49.1557,49.1052,49.1136,102754.0
2019-09-23 09:30:00,58.0,58.12,57.97,58.05,34509.0,48.8944,48.9956,48.8691,48.9366,34509.0
2019-09-23 10:00:00,58.04,58.06,57.96,58.05,24258.0,48.9281,48.945,48.8607,48.9366,24258.0
2019-09-23 10:30:00,58.07,58.09,58.04,58.06,31092.0,48.9534,48.9703,48.9281,48.945,31092.0
2019-09-23 11:00:00,58.08,58.16,58.08,58.15,41182.0,48.9619,49.0293,48.9619,49.0209,41182.0
2019-09-23 11:30:00,58.15,58.17,58.13,58.15,14210.0,49.0209,49.0377,49.004,49.0209,14210.0
2019-09-23 12:00:00,58.15,58.18,58.14,58.17,70155.0,49.0209,49.0462,49.0124,49.0377,70155.0
2019-09-23 12:30:00,58.18,58.18,58.13,58.13,18584.0,49.0462,49.0462,49.004,49.004,18584.0
2019-09-23 13:00:00,58.14,58.17,58.14,58.17,40352.0,49.0124,49.0377,49.0124,49.0377,40352.0
2019-09-23 13:30:00,58.16,58.18,58.15,58.18,47226.0,49.0293,49.0462,49.0209,49.0462,47226.0
2019-09-23 14:00:00,58.17,58.18,58.16,58.17,26408.0,49.0377,49.0462,49.0293,49.0377,26408.0
2019-09-23 14:30:00,58.18,58.2,58.17,58.19,39269.0,49.0462,49.063,49.0377,49.0546,39269.0
2019-09-23 15:00:00,58.19,58.23,58.18,58.21,21871.0,49.0546,49.0883,49.0462,49.0714,21871.0
2019-09-23 15:30:00,58.22,58.22,58.15,58.18,87609.0,49.0799,49.0799,49.0209,49.0462,87609.0
2019-09-24 09:30:00,58.28,58.28,58.22,58.25,130324.0,49.1305,49.1305,49.0799,49.1052,130324.0
2019-09-24 10:00:00,58.24,58.27,58.14,58.18,231967.0,49.0967,49.122,49.0124,49.0462,231967.0
2019-09-24 10:30:00,58.18,58.22,58.13,58.14,71393.0,49.0462,49.0799,49.004,49.0124,71393.0
2019-09-24 11:00:00,58.14,58.14,58.07,58.09,40785.0,49.0124,49.0124,48.9534,48.9703,40785.0
2019-09-24 11:30:00,58.1,58.1,58.01,58.04,135175.0,48.9787,48.9787,48.9028,48.9281,135175.0
2019-09-24 12:00:00,58.02,58.08,57.88,57.89,188135.0,48.9113,48.9619,48.7933,48.8017,188135.0
2019-09-24 12:30:00,57.92,57.94,57.86,57.87,55730.0,48.827,48.8438,48.7764,48.7848,55730.0
2019-09-24 13:00:00,57.87,57.94,57.87,57.9,56482.0,48.7848,48.8438,48.7848,48.8101,56482.0
2019-09-24 13:30:00,57.9,57.93,57.88,57.89,47512.0,48.8101,48.8354,48.7933,48.8017,47512.0
2019-09-24 14:00:00,57.89,58.04,57.84,57.97,169565.0,48.8017,48.9281,48.7595,48.8691,169565.0
2019-09-24 14:30:00,57.98,58.01,57.88,57.96,208086.0,48.8776,48.9028,48.7933,48.8607,208086.0
2019-09-24 15:00:00,57.95,57.99,57.9,57.92,50454.0,48.8523,48.886,48.8101,48.827,50454.0
2019-09-24 15:30:00,57.9,57.96,57.88,57.9,223303.0,48.8101,48.8607,48.7933,48.8101,223303.0
2019-09-25 09:30:00,57.58,57.61,57.46,57.48,113595.0,48.5404,48.5656,48.4392,48.4561,113595.0
2019-09-25 10:00:00,57.47,57.51,57.38,57.43,174208.0,48.4476,48.4813,48.3718,48.4139,174208.0
2019-09-25 10:30:00,57.43,57.64,57.43,57.62,33487.0,48.4139,48.5909,48.4139,48.5741,33487.0
2019-09-25 11:00:00,57.63,57.67,57.6,57.64,43228.0,48.5825,48.6162,48.5572,48.5909,43228.0
2019-09-25 11:30:00,57.64,57.71,57.61,57.63,25239.0,48.5909,48.6499,48.5656,48.5825,25239.0
2019-09-25 12:00:00,57.65,57.68,57.62,57.66,61276.0,48.5994,48.6247,48.5741,48.6078,61276.0
2019-09-25 12:30:00,57.66,57.69,57.63,57.65,85320.0,48.6078,48.6331,48.5825,48.5994,85320.0
2019-09-25 13:00:00,57.65,57.68,57.63,57.66,19708.0,48.5994,48.6247,48.5825,48.6078,19708.0
2019-09-25 13:30:00,57.66,57.73,57.66,57.73,31733.0,48.6078,48.6668,48.6078,48.6668,31733.0
2019-09-25 14:00:00,57.73,57.8,57.73,57.8,14512.0,48.6668,48.7258,48.6668,48.7258,14512.0
2019-09-25 14:30:00,57.79,57.8,57.77,57.79,73466.0,48.7174,48.7258,48.7005,48.7174,73466.0
2019-09-25 15:00:00,57.79,57.83,57.78,57.8,41194.0,48.7174,48.7511,48.709,48.7258,41194.0
2019-09-25 15:30:00,57.8,57.85,57.75,57.75,85263.0,48.7258,48.768,48.6837,48.6837,85263.0
2019-09-26 09:30:00,57.98,57.99,57.92,57.97,57282.0,48.8776,48.886,48.827,48.8691,57282.0
2019-09-26 10:00:00,57.97,58.01,57.9,57.94,72555.0,48.8691,48.9028,48.8101,48.8438,72555.0
2019-09-26 10:30:00,57.95,57.95,57.86,57.9,82580.0,48.8523,48.8523,48.7764,48.8101,82580.0
2019-09-26 11:00:00,57.89,57.91,57.79,57.83,90850.0,48.8017,48.8185,48.7174,48.7511,90850.0
2019-09-26 11:30:00,57.84,57.88,57.8,57.84,42528.0,48.7595,48.7933,48.7258,48.7595,42528.0
2019-09-26 12:00:00,57.84,57.9,57.82,57.89,82835.0,48.7595,48.8101,48.7427,48.8017,82835.0
2019-09-26 12:30:00,57.88,57.89,57.83,57.84,32937.0,48.7933,48.8017,48.7511,48.7595,32937.0
2019-09-26 13:00:00,57.85,57.88,57.84,57.85,44316.0,48.768,48.7933,48.7595,48.768,44316.0
2019-09-26 13:30:00,57.86,57.89,57.85,57.89,42559.0,48.7764,48.8017,48.768,48.8017,42559.0
2019-09-26 14:00:00,57.89,57.95,57.89,57.92,150289.0,48.8017,48.8523,48.8017,48.827,150289.0
2019-09-26 14:30:00,57.93,57.93,57.89,57.9,52876.0,48.8354,48.8354,48.8017,48.8101,52876.0
2019-09-26 15:00:00,57.9,57.96,57.89,57.92,122312.0,48.8101,48.8607,48.8017,48.827,122312.0
2019-09-26 15:30:00,57.93,57.95,57.88,57.9,57504.0,48.8354,48.8523,48.7933,48.8101,57504.0
2019-09-27 09:30:00,57.87,57.89,57.8,57.8,53807.0,48.7848,48.8017,48.7258,48.7258,53807.0
2019-09-27 10:00:00,57.82,57.84,57.79,57.84,89777.0,48.7427,48.7595,48.7174,48.7595,89777.0
2019-09-27 10:30:00,57.84,57.92,57.81,57.92,37673.0,48.7595,48.827,48.7342,48.827,37673.0
2019-09-27 11:00:00,57.91,57.95,57.91,57.94,34224.0,48.8185,48.8523,48.8185,48.8438,34224.0
2019-09-27 11:30:00,57.95,57.97,57.59,57.74,660576.0,48.8523,48.8691,48.5488,48.6752,660576.0
2019-09-27 12:00:00,57.73,57.74,57.63,57.65,27238.0,48.6668,48.6752,48.5825,48.5994,27238.0
2019-09-27 12:30:00,57.64,57.67,57.53,57.53,25896.0,48.5909,48.6162,48.4982,48.4982,25896.0
2019-09-27 13:00:00,57.53,57.6,57.51,57.57,13422.0,48.4982,48.5572,48.4813,48.5319,13422.0
2019-09-27 13:30:00,57.57,57.59,57.51,57.54,22216.0,48.5319,48.5488,48.4813,48.5066,22216.0
2019-09-27 14:00:00,57.55,57.55,57.49,57.5,74551.0,48.5151,48.5151,48.4645,48.4729,74551.0
2019-09-27 14:30:00,57.5,57.52,57.42,57.45,25990.0,48.4729,48.4898,48.4055,48.4308,25990.0
2019-09-27 15:00:00,57.46,57.52,57.43,57.48,53487.0,48.4392,48.4898,48.4139,48.4561,53487.0
2019-09-27 15:30:00,57.48,57.58,57.47,57.57,243873.0,48.4561,48.5404,48.4476,48.5319,243873.0
2019-09-30 09:30:00,57.69,57.78,57.62,57.77,176379.0,48.6331,48.709,48.5741,48.7005,176379.0
2019-09-30 10:00:00,57.77,57.83,57.76,57.8,66106.0,48.7005,48.7511,48.6921,48.7258,66106.0
2019-09-30 10:30:00,57.8,57.84,57.77,57.78,45207.0,48.7258,48.7595,48.7005,48.709,45207.0
2019-09-30 11:00:00,57.78,57.79,57.72,57.78,81111.0,48.709,48.7174,48.6584,48.709,81111.0
2019-09-30 11:30:00,57.79,57.79,57.73,57.78,176567.0,48.7174,48.7174,48.6668,48.709,176567.0
2019-09-30 12:00:00,57.78,57.83,57.77,57.83,114970.0,48.709,48.7511,48.7005,48.7511,114970.0
2019-09-30 12:30:00,57.84,57.84,57.81,57.82,25629.0,48.7595,48.7595,48.7342,48.7427,25629.0
2019-09-30 13:00:00,57.83,57.83,57.79,57.8,14688.0,48.7511,48.7511,48.7174,48.7258,14688.0
2019-09-30 13:30:00,57.8,57.82,57.78,57.79,38417.0,48.7258,48.7427,48.709,48.7174,38417.0
2019-09-30 14:00:00,57.79,57.81,57.78,57.8,31395.0,48.7174,48.7342,48.709,48.7258,31395.0
2019-09-30 14:30:00,57.81,57.82,57.78,57.78,102212.0,48.7342,48.7427,48.709,48.709,102212.0
2019-09-30 15:00:00,57.79,57.79,57.74,57.75,234477.0,48.7174,48.7174,48.6752,48.6837,234477.0
2019-09-30 15:30:00,57.74,57.75,57.68,57.75,115069.0,48.6752,48.6837,48.6247,48.6837,115069.0
2019-10-01 09:30:00,57.67,57.68,57.57,57.58,18891.0,48.6162,48.6247,48.5319,48.5404,18891.0
2019-10-01 10:00:00,57.58,57.63,57.3,57.39,141685.0,48.5404,48.5825,48.3043,48.3802,141685.0
2019-10-01 10:30:00,57.39,57.41,57.28,57.29,233603.0,48.3802,48.397,48.2875,48.2959,233603.0
2019-10-01 11:00:00,57.28,57.39,57.25,57.37,299829.0,48.2875,48.3802,48.2622,48.3633,299829.0
2019-10-01 11:30:00,57.38,57.38,57.27,57.3,64129.0,48.3718,48.3718,48.279,48.3043,64129.0
2019-10-01 12:00:00,57.29,57.34,57.21,57.29,123809.0,48.2959,48.338,48.2284,48.2959,123809.0
2019-10-01 12:30:00,57.29,57.33,57.27,57.31,11340.0,48.2959,48.3296,48.279,48.3127,11340.0
2019-10-01 13:00:00,57.3,57.3,57.21,57.21,23688.0,48.3043,48.3043,48.2284,48.2284,23688.0
2019-10-01 13:30:00,57.22,57.23,57.18,57.2,17020.0,48.2369,48.2453,48.2032,48.22,17020.0
2019-10-01 14:00:00,57.2,57.24,57.17,57.22,32452.0,48.22,48.2537,48.1947,48.2369,32452.0
2019-10-01 14:30:00,57.22,57.29,57.22,57.26,33574.0,48.2369,48.2959,48.2369,48.2706,33574.0
2019-10-01 15:00:00,57.27,57.3,57.23,57.28,59640.0,48.279,48.3043,48.2453,48.2875,59640.0
2019-10-01 15:30:00,57.28,57.28,57.22,57.24,110960.0,48.2875,48.2875,48.2369,48.2537,110960.0
2019-10-02 09:30:00,56.67,56.67,56.52,56.57,78150.0,47.7732,47.7732,47.6468,47.6889,78150.0
2019-10-02 10:00:00,56.57,56.61,56.49,56.49,48276.0,47.6889,47.7226,47.6215,47.6215,48276.0
2019-10-02 10:30:00,56.48,56.48,56.3,56.36,52139.0,47.613,47.613,47.4613,47.5119,52139.0
2019-10-02 11:00:00,56.35,56.45,56.35,56.4,1706622.0,47.5035,47.5878,47.5035,47.5456,1706622.0
2019-10-02 11:30:00,56.37,56.37,56.27,56.32,82148.0,47.5203,47.5203,47.436,47.4782,82148.0
2019-10-02 12:00:00,56.32,56.32,56.22,56.26,11995.0,47.4782,47.4782,47.3939,47.4276,11995.0
2019-10-02 12:30:00,56.25,56.26,56.15,56.19,21390.0,47.4192,47.4276,47.3349,47.3686,21390.0
2019-10-02 13:00:00,56.18,56.27,56.17,56.27,55802.0,47.3601,47.436,47.3517,47.436,55802.0
2019-10-02 13:30:00,56.27,56.28,56.21,56.24,12531.0,47.436,47.4444,47.3854,47.4107,12531.0
2019-10-02 14:00:00,56.22,56.33,56.21,56.31,51870.0,47.3939,47.4866,47.3854,47.4697,51870.0
2019-10-02 14:30:00,56.32,56.37,56.29,56.36,24377.0,47.4782,47.5203,47.4529,47.5119,24377.0
2019-10-02 15:00:00,56.37,56.42,56.33,56.37,42055.0,47.5203,47.5625,47.4866,47.5203,42055.0
2019-10-02 15:30:00,56.36,56.4,56.29,56.33,71975.0,47.5119,47.5456,47.4529,47.4866,71975.0
2019-10-03 09:30:00,56.33,56.46,56.33,56.43,65836.0,47.4866,47.5962,47.4866,47.5709,65836.0
2019-10-03 10:00:00,56.43,56.52,56.15,56.49,321411.0,47.5709,47.6468,47.3349,47.6215,321411.0
2019-10-03 10:30:00,56.47,56.52,56.29,56.43,102074.0,47.6046,47.6468,47.4529,47.5709,102074.0
2019-10-03 11:00:00,56.42,56.69,56.41,56.59,249934.0,47.5625,47.7901,47.554,47.7058,249934.0
2019-10-03 11:30:00,56.58,56.58,56.5,56.51,21248.0,47.6973,47.6973,47.6299,47.6383,21248.0
2019-10-03 12:00:00,56.52,56.58,56.51,56.57,37544.0,47.6468,47.6973,47.6383,47.6889,37544.0
2019-10-03 12:30:00,56.58,56.65,56.57,56.65,23720.0,47.6973,47.7564,47.6889,47.7564,23720.0
2019-10-03 13:00:00,56.65,56.65,56.61,56.64,12035.0,47.7564,47.7564,47.7226,47.7479,12035.0
2019-10-03 13:30:00,56.64,56.71,56.64,56.68,13521.0,47.7479,47.8069,47.7479,47.7816,13521.0
2019-10-03 14:00:00,56.69,56.72,56.66,56.72,16043.0,47.7901,47.8154,47.7648,47.8154,16043.0
2019-10-03 14:30:00,56.71,56.71,56.66,56.67,30225.0,47.8069,47.8069,47.7648,47.7732,30225.0
2019-10-03 15:00:00,56.68,56.68,56.62,56.64,39307.0,47.7816,47.7816,47.7311,47.7479,39307.0
2019-10-03 15:30:00,56.64,56.74,56.6,56.74,69980.0,47.7479,47.8322,47.7142,47.8322,69980.0
2019-10-04 09:30:00,56.74,56.83,56.74,56.83,40505.0,47.8322,47.9081,47.8322,47.9081,40505.0
2019-10-04 10:00:00,56.83,56.89,56.79,56.79,42478.0,47.9081,47.9587,47.8744,47.8744,42478.0
2019-10-04 10:30:00,56.79,56.8,56.73,56.77,48671.0,47.8744,47.8828,47.8238,47.8575,48671.0
2019-10-04 11:00:00,56.76,56.9,56.74,56.89,165544.0,47.8491,47.9671,47.8322,47.9587,165544.0
2019-10-04 11:30:00,56.89,56.96,56.89,56.92,30411.0,47.9587,48.0177,47.9587,47.984,30411.0
2019-10-04 12:00:00,56.93,56.96,56.91,56.96,68719.0,47.9924,48.0177,47.9755,48.0177,68719.0
2019-10-04 12:30:00,56.96,56.97,56.95,56.97,94190.0,48.0177,48.0261,48.0093,48.0261,94190.0
2019-10-04 13:00:00,56.96,57.0,56.95,57.0,107150.0,48.0177,48.0514,48.0093,48.0514,107150.0
2019-10-04 13:30:00,57.0,57.06,57.0,57.02,39998.0,48.0514,48.102,48.0514,48.0683,39998.0
2019-10-04 14:00:00,57.02,57.08,57.0,57.06,107110.0,48.0683,48.1189,48.0514,48.102,107110.0
2019-10-04 14:30:00,57.06,57.11,57.06,57.09,75456.0,48.102,48.1441,48.102,48.1273,75456.0
2019-10-04 15:00:00,57.1,57.12,57.09,57.1,17240.0,48.1357,48.1526,48.1273,48.1357,17240.0
2019-10-04 15:30:00,57.11,57.19,57.11,57.18,23187.0,48.1441,48.2116,48.1441,48.2032,23187.0
2019-10-07 09:30:00,57.05,57.12,57.01,57.07,75095.0,48.0936,48.1526,48.0598,48.1104,75095.0
2019-10-07 10:00:00,57.07,57.13,57.06,57.12,57104.0,48.1104,48.161,48.102,48.1526,57104.0
2019-10-07 10:30:00,57.12,57.21,57.11,57.2,82624.0,48.1526,48.2284,48.1441,48.22,82624.0
2019-10-07 11:00:00,57.2,57.26,57.16,57.16,67332.0,48.22,48.2706,48.1863,48.1863,67332.0
2019-10-07 11:30:00,57.17,57.21,57.16,57.2,54676.0,48.1947,48.2284,48.1863,48.22,54676.0
2019-10-07 12:00:00,57.19,57.19,57.15,57.15,15510.0,48.2116,48.2116,48.1779,48.1779,15510.0
2019-10-07 12:30:00,57.15,57.15,57.11,57.12,19176.0,48.1779,48.1779,48.1441,48.1526,19176.0
2019-10-07 13:00:00,57.13,57.15,57.07,57.1,4878.0,48.161,48.1779,48.1104,48.1357,4878.0
2019-10-07 13:30:00,57.08,57.24,57.08,57.24,79987.0,48.1189,48.2537,48.1189,48.2537,79987.0
2019-10-07 14:00:00,57.25,57.25,57.07,57.09,11317.0,48.2622,48.2622,48.1104,48.1273,11317.0
2019-10-07 14:30:00,57.08,57.09,56.97,57.04,78388.0,48.1189,48.1273,48.0261,48.0851,78388.0
2019-10-07 15:00:00,57.03,57.09,57.02,57.07,20405.0,48.0767,48.1273,48.0683,48.1104,20405.0
2019-10-07 15:30:00,57.07,57.07,56.99,57.01,105631.0,48.1104,48.1104,48.043,48.0598,105631.0
2019-10-08 09:30:00,56.73,56.76,56.63,56.63,108038.0,47.8238,47.8491,47.7395,47.7395,108038.0
2019-10-08 10:00:00,56.63,56.65,56.55,56.61,71761.0,47.7395,47.7564,47.6721,47.7226,71761.0
2019-10-08 10:30:00,56.61,56.67,56.55,56.66,182873.0,47.7226,47.7732,47.6721,47.7648,182873.0
2019-10-08 11:00:00,56.66,56.68,56.56,56.56,49749.0,47.7648,47.7816,47.6805,47.6805,49749.0
2019-10-08 11:30:00,56.56,56.57,56.47,56.56,138653.0,47.6805,47.6889,47.6046,47.6805,138653.0
2019-10-08 12:00:00,56.56,56.63,56.55,56.63,30919.0,47.6805,47.7395,47.6721,47.7395,30919.0
2019-10-08 12:30:00,56.63,56.75,56.6,56.67,135371.0,47.7395,47.8407,47.7142,47.7732,135371.0
2019-10-08 13:00:00,56.67,56.69,56.64,56.69,11423.0,47.7732,47.7901,47.7479,47.7901,11423.0
2019-10-08 13:30:00,56.7,56.71,56.66,56.68,11108.0,47.7985,47.8069,47.7648,47.7816,11108.0
2019-10-08 14:00:00,56.68,56.7,56.64,56.66,13155.0,47.7816,47.7985,47.7479,47.7648,13155.0
2019-10-08 14:30:00,56.66,56.79,56.53,56.64,304633.0,47.7648,47.8744,47.6552,47.7479,304633.0
2019-10-08 15:00:00,56.66,56.75,56.55,56.6,85062.0,47.7648,47.8407,47.6721,47.7142,85062.0
2019-10-08 15:30:00,56.61,56.63,56.46,56.47,51263.0,47.7226,47.7395,47.5962,47.6046,51263.0
2019-10-09 09:30:00,56.86,56.9,56.8,56.83,40847.0,47.9334,47.9671,47.8828,47.9081,40847.0
2019-10-09 10:00:00,56.83,56.86,56.79,56.86,23777.0,47.9081,47.9334,47.8744,47.9334,23777.0
2019-10-09 10:30:00,56.87,56.87,56.79,56.82,22872.0,47.9418,47.9418,47.8744,47.8997,22872.0
2019-10-09 11:00:00,56.84,56.85,56.77,56.81,31600.0,47.9165,47.925,47.8575,47.8912,31600.0
2019-10-09 11:30:00,56.82,56.91,56.82,56.88,16352.0,47.8997,47.9755,47.8997,47.9502,16352.0
2019-10-09 12:00:00,56.89,56.94,56.89,56.91,8380.0,47.9587,48.0008,47.9587,47.9755,8380.0
2019-10-09 12:30:00,56.91,56.93,56.89,56.92,13972.0,47.9755,47.9924,47.9587,47.984,13972.0
2019-10-09 13:00:00,56.95,56.97,56.9,56.92,43889.0,48.0093,48.0261,47.9671,47.984,43889.0
2019-10-09 13:30:00,56.93,56.95,56.92,56.95,8210.0,47.9924,48.0093,47.984,48.0093,8210.0
2019-10-09 14:00:00,56.94,56.96,56.92,56.96,14924.0,48.0008,48.0177,47.984,48.0177,14924.0
2019-10-09 14:30:00,56.95,56.99,56.94,56.97,26700.0,48.0093,48.043,48.0008,48.0261,26700.0
2019-10-09 15:00:00,56.98,57.0,56.97,57.0,22123.0,48.0346,48.0514,48.0261,48.0514,22123.0
2019-10-09 15:30:00,57.0,57.01,56.87,56.91,175631.0,48.0514,48.0598,47.9418,47.9755,175631.0
2019-10-10 09:30:00,56.89,57.18,56.89,57.17,229895.0,47.9587,48.2032,47.9587,48.1947,229895.0
2019-10-10 10:00:00,57.16,57.26,57.11,57.2,39466.0,48.1863,48.2706,48.1441,48.22,39466.0
2019-10-10 10:30:00,57.22,57.32,57.2,57.32,13554.0,48.2369,48.3212,48.22,48.3212,13554.0
2019-10-10 11:00:00,57.29,57.38,57.28,57.34,22096.0,48.2959,48.3718,48.2875,48.338,22096.0
2019-10-10 11:30:00,57.34,57.37,57.31,57.33,67788.0,48.338,48.3633,48.3127,48.3296,67788.0
2019-10-10 12:00:00,57.33,57.35,57.25,57.26,50964.0,48.3296,48.3465,48.2622,48.2706,50964.0
2019-10-10 12:30:00,57.25,57.25,57.17,57.24,75325.0,48.2622,48.2622,48.1947,48.2537,75325.0
2019-10-10 13:00:00,57.24,57.26,57.21,57.22,26307.0,48.2537,48.2706,48.2284,48.2369,26307.0
2019-10-10 13:30:00,57.21,57.3,57.17,57.28,55408.0,48.2284,48.3043,48.1947,48.2875,55408.0
2019-10-10 14:00:00,57.28,57.29,57.06,57.19,167094.0,48.2875,48.2959,48.102,48.2116,167094.0
2019-10-10 14:30:00,57.19,57.22,57.15,57.2,21605.0,48.2116,48.2369,48.1779,48.22,21605.0
2019-10-10 15:00:00,57.21,57.25,57.18,57.23,17866.0,48.2284,48.2622,48.2032,48.2453,17866.0
2019-10-10 15:30:00,57.24,57.3,57.2,57.28,86479.0,48.2537,48.3043,48.22,48.2875,86479.0
2019-10-11 09:30:00,58.13,58.3,58.09,58.27,158054.0,49.004,49.1473,48.9703,49.122,158054.0
2019-10-11 10:00:00,58.28,58.32,58.25,58.31,211940.0,49.1305,49.1642,49.1052,49.1557,211940.0
2019-10-11 10:30:00,58.31,58.32,58.25,58.28,129495.0,49.1557,49.1642,49.1052,49.1305,129495.0
2019-10-11 11:00:00,58.28,58.46,58.28,58.44,145254.0,49.1305,49.2822,49.1305,49.2653,145254.0
2019-10-11 11:30:00,58.44,58.5,58.28,58.29,304646.0,49.2653,49.3159,49.1305,49.1389,304646.0
2019-10-11 12:00:00,58.29,58.31,58.23,58.29,106568.0,49.1389,49.1557,49.0883,49.1389,106568.0
2019-10-11 12:30:00,58.3,58.35,58.11,58.34,303496.0,49.1473,49.1895,48.9871,49.181,303496.0
2019-10-11 13:00:00,58.35,58.45,58.27,58.38,116114.0,49.1895,49.2738,49.122,49.2148,116114.0
2019-10-11 13:30:00,58.34,58.38,58.32,58.36,25248.0,49.181,49.2148,49.1642,49.1979,25248.0
2019-10-11 14:00:00,58.37,58.37,58.29,58.35,56566.0,49.2063,49.2063,49.1389,49.1895,56566.0
2019-10-11 14:30:00,58.34,58.39,58.33,58.38,55655.0,49.181,49.2232,49.1726,49.2148,55655.0
2019-10-11 15:00:00,58.37,58.39,58.36,58.38,87620.0,49.2063,49.2232,49.1979,49.2148,87620.0
2019-10-11 15:30:00,58.39,58.43,58.17,58.17,260364.0,49.2232,49.2569,49.0377,49.0377,260364.0
2019-10-14 09:30:00,57.97,58.07,57.92,58.06,39877.0,48.8691,48.9534,48.827,48.945,39877.0
2019-10-14 10:00:00,58.06,58.11,58.02,58.03,36469.0,48.945,48.9871,48.9113,48.9197,36469.0
2019-10-14 10:30:00,58.04,58.09,58.04,58.06,61647.0,48.9281,48.9703,48.9281,48.945,61647.0
2019-10-14 11:00:00,58.06,58.08,57.99,58.0,44701.0,48.945,48.9619,48.886,48.8944,44701.0
2019-10-14 11:30:00,58.02,58.07,58.02,58.06,5245.0,48.9113,48.9534,48.9113,48.945,5245.0
2019-10-14 12:00:00,58.05,58.06,57.99,58.03,13611.0,48.9366,48.945,48.886,48.9197,13611.0
2019-10-14 12:30:00,58.04,58.06,58.03,58.04,9794.0,48.9281,48.945,48.9197,48.9281,9794.0
2019-10-14 13:00:00,58.04,58.07,58.03,58.05,5701.0,48.9281,48.9534,48.9197,48.9366,5701.0
2019-10-14 13:30:00,58.05,58.07,58.03,58.06,7838.0,48.9366,48.9534,48.9197,48.945,7838.0
2019-10-14 14:00:00,58.07,58.08,58.05,58.06,6009.0,48.9534,48.9619,48.9366,48.945,6009.0
2019-10-14 14:30:00,58.06,58.06,58.03,58.04,9640.0,48.945,48.945,48.9197,48.9281,9640.0
2019-10-14 15:00:00,58.04,58.04,58.01,58.02,54663.0,48.9281,48.9281,48.9028,48.9113,54663.0
2019-10-14 15:30:00,58.02,58.02,57.97,57.97,35370.0,48.9113,48.9113,48.8691,48.8691,35370.0
2019-10-15 09:30:00,58.16,58.21,58.15,58.18,85744.0,49.0293,49.0714,49.0209,49.0462,85744.0
2019-10-15 10:00:00,58.2,58.49,58.2,58.48,80227.0,49.063,49.3075,49.063,49.2991,80227.0
2019-10-15 10:30:00,58.5,58.72,58.49,58.69,31949.0,49.3159,49.5014,49.3075,49.4761,31949.0
2019-10-15 11:00:00,58.7,58.73,58.56,58.62,39476.0,49.4845,49.5098,49.3665,49.4171,39476.0
2019-10-15 11:30:00,58.62,58.64,58.55,58.61,30874.0,49.4171,49.4339,49.3581,49.4087,30874.0
2019-10-15 12:00:00,58.61,58.63,58.55,58.55,39257.0,49.4087,49.4255,49.3581,49.3581,39257.0
2019-10-15 12:30:00,58.55,58.62,58.55,58.62,31492.0,49.3581,49.4171,49.3581,49.4171,31492.0
2019-10-15 13:00:00,58.62,58.63,58.59,58.59,4670.0,49.4171,49.4255,49.3918,49.3918,4670.0
2019-10-15 13:30:00,58.61,58.65,58.6,58.65,6613.0,49.4087,49.4424,49.4002,49.4424,6613.0
2019-10-15 14:00:00,58.65,58.67,58.62,58.66,15384.0,49.4424,49.4592,49.4171,49.4508,15384.0
2019-10-15 14:30:00,58.65,58.66,58.61,58.62,8995.0,49.4424,49.4508,49.4087,49.4171,8995.0
2019-10-15 15:00:00,58.63,58.63,58.58,58.62,18520.0,49.4255,49.4255,49.3834,49.4171,18520.0
2019-10-15 15:30:00,58.62,58.63,58.56,58.56,30744.0,49.4171,49.4255,49.3665,49.3665,30744.0
2019-10-16 09:30:00,58.49,58.57,58.49,58.51,107160.0,49.3075,49.3749,49.3075,49.3244,107160.0
2019-10-16 10:00:00,58.5,58.54,58.46,58.52,15590.0,49.3159,49.3496,49.2822,49.3328,15590.0
2019-10-16 10:30:00,58.53,58.6,58.51,58.6,32695.0,49.3412,49.4002,49.3244,49.4002,32695.0
2019-10-16 11:00:00,58.6,58.65,58.59,58.65,52161.0,49.4002,49.4424,49.3918,49.4424,52161.0
2019-10-16 11:30:00,58.66,58.74,58.61,58.66,88382.0,49.4508,49.5182,49.4087,49.4508,88382.0
2019-10-16 12:00:00,58.66,58.69,58.65,58.67,10386.0,49.4508,49.4761,49.4424,49.4592,10386.0
2019-10-16 12:30:00,58.66,58.67,58.63,58.64,7758.0,49.4508,49.4592,49.4255,49.4339,7758.0
2019-10-16 13:00:00,58.64,58.64,58.6,58.61,21081.0,49.4339,49.4339,49.4002,49.4087,21081.0
2019-10-16 13:30:00,58.61,58.66,58.57,58.59,57608.0,49.4087,49.4508,49.3749,49.3918,57608.0
2019-10-16 14:00:00,58.59,58.64,58.58,58.61,14857.0,49.3918,49.4339,49.3834,49.4087,14857.0
2019-10-16 14:30:00,58.62,58.68,58.62,58.66,21062.0,49.4171,49.4677,49.4171,49.4508,21062.0
2019-10-16 15:00:00,58.67,58.67,58.62,58.65,51202.0,49.4592,49.4592,49.4171,49.4424,51202.0
2019-10-16 15:30:00,58.65,58.67,58.62,58.64,114889.0,49.4424,49.4592,49.4171,49.4339,114889.0
2019-10-17 09:30:00,58.98,58.98,58.89,58.98,108913.0,49.7206,49.7206,49.6447,49.7206,108913.0
2019-10-17 10:00:00,58.97,59.0,58.92,58.94,77764.0,49.7121,49.7374,49.67,49.6868,77764.0
2019-10-17 10:30:00,58.94,58.94,58.84,58.87,58265.0,49.6868,49.6868,49.6025,49.6278,58265.0
2019-10-17 11:00:00,58.84,58.91,58.81,58.91,61567.0,49.6025,49.6616,49.5773,49.6616,61567.0
2019-10-17 11:30:00,58.88,58.88,58.75,58.75,32464.0,49.6363,49.6363,49.5267,49.5267,32464.0
2019-10-17 12:00:00,58.76,58.77,58.7,58.73,13308.0,49.5351,49.5435,49.4845,49.5098,13308.0
2019-10-17 12:30:00,58.75,58.79,58.74,58.78,9957.0,49.5267,49.5604,49.5182,49.552,9957.0
2019-10-17 13:00:00,58.79,58.8,58.76,58.8,21614.0,49.5604,49.5688,49.5351,49.5688,21614.0
2019-10-17 13:30:00,58.8,58.84,58.79,58.81,9701.0,49.5688,49.6025,49.5604,49.5773,9701.0
2019-10-17 14:00:00,58.78,58.8,58.76,58.79,12590.0,49.552,49.5688,49.5351,49.5604,12590.0
2019-10-17 14:30:00,58.8,58.82,58.78,58.82,56225.0,49.5688,49.5857,49.552,49.5857,56225.0
2019-10-17 15:00:00,58.82,58.83,58.8,58.81,21574.0,49.5857,49.5941,49.5688,49.5773,21574.0
2019-10-17 15:30:00,58.83,58.84,58.79,58.83,91801.0,49.5941,49.6025,49.5604,49.5941,91801.0
2019-10-18 09:30:00,58.76,58.83,58.75,58.76,66429.0,49.5351,49.5941,49.5267,49.5351,66429.0
2019-10-18 10:00:00,58.76,58.76,58.67,58.73,289196.0,49.5351,49.5351,49.4592,49.5098,289196.0
2019-10-18 10:30:00,58.73,58.73,58.64,58.69,40796.0,49.5098,49.5098,49.4339,49.4761,40796.0
2019-10-18 11:00:00,58.7,58.75,58.67,58.75,52517.0,49.4845,49.5267,49.4592,49.5267,52517.0
2019-10-18 11:30:00,58.74,58.76,58.65,58.65,39425.0,49.5182,49.5351,49.4424,49.4424,39425.0
2019-10-18 12:00:00,58.65,58.67,58.53,58.58,52578.0,49.4424,49.4592,49.3412,49.3834,52578.0
2019-10-18 12:30:00,58.58,58.71,58.57,58.7,54795.0,49.3834,49.493,49.3749,49.4845,54795.0
2019-10-18 13:00:00,58.71,58.76,58.71,58.74,77788.0,49.493,49.5351,49.493,49.5182,77788.0
2019-10-18 13:30:00,58.74,58.78,58.73,58.77,33229.0,49.5182,49.552,49.5098,49.5435,33229.0
2019-10-18 14:00:00,58.77,58.79,58.76,58.79,29219.0,49.5435,49.5604,49.5351,49.5604,29219.0
2019-10-18 14:30:00,58.78,58.79,58.76,58.78,19989.0,49.552,49.5604,49.5351,49.552,19989.0
2019-10-18 15:00:00,58.81,58.83,58.79,58.81,30175.0,49.5773,49.5941,49.5604,49.5773,30175.0
2019-10-18 15:30:00,58.8,58.8,58.73,58.74,104892.0,49.5688,49.5688,49.5098,49.5182,104892.0
2019-10-21 09:30:00,59.08,59.1,59.04,59.1,31238.0,49.8049,49.8217,49.7711,49.8217,31238.0
2019-10-21 10:00:00,59.08,59.12,59.06,59.1,14679.0,49.8049,49.8386,49.788,49.8217,14679.0
2019-10-21 10:30:00,59.11,59.12,59.04,59.07,19801.0,49.8302,49.8386,49.7711,49.7964,19801.0
2019-10-21 11:00:00,59.07,59.1,59.04,59.05,591370.0,49.7964,49.8217,49.7711,49.7796,591370.0
2019-10-21 11:30:00,59.05,59.06,59.0,59.06,11990.0,49.7796,49.788,49.7374,49.788,11990.0
2019-10-21 12:00:00,59.05,59.11,59.04,59.11,15589.0,49.7796,49.8302,49.7711,49.8302,15589.0
2019-10-21 12:30:00,59.1,59.12,59.08,59.09,37570.0,49.8217,49.8386,49.8049,49.8133,37570.0
2019-10-21 13:00:00,59.09,59.09,59.04,59.05,36274.0,49.8133,49.8133,49.7711,49.7796,36274.0
2019-10-21 13:30:00,59.05,59.07,59.04,59.06,10873.0,49.7796,49.7964,49.7711,49.788,10873.0
2019-10-21 14:00:00,59.07,59.11,59.07,59.1,24728.0,49.7964,49.8302,49.7964,49.8217,24728.0
2019-10-21 14:30:00,59.1,59.1,59.07,59.08,43062.0,49.8217,49.8217,49.7964,49.8049,43062.0
2019-10-21 15:00:00,59.09,59.1,59.07,59.09,64359.0,49.8133,49.8217,49.7964,49.8133,64359.0
2019-10-21 15:30:00,59.1,59.13,59.08,59.12,161159.0,49.8217,49.847,49.8049,49.8386,161159.0
2019-10-22 09:30:00,59.18,59.22,59.15,59.19,56850.0,49.8892,49.9229,49.8639,49.8976,56850.0
2019-10-22 10:00:00,59.2,59.2,59.13,59.16,19357.0,49.906,49.906,49.847,49.8723,19357.0
2019-10-22 10:30:00,59.17,59.22,59.15,59.2,48494.0,49.8807,49.9229,49.8639,49.906,48494.0
2019-10-22 11:00:00,59.18,59.24,59.18,59.22,34509.0,49.8892,49.9397,49.8892,49.9229,34509.0
2019-10-22 11:30:00,59.22,59.26,59.21,59.22,11609.0,49.9229,49.9566,49.9145,49.9229,11609.0
2019-10-22 12:00:00,59.22,59.27,59.2,59.27,10475.0,49.9229,49.965,49.906,49.965,10475.0
2019-10-22 12:30:00,59.26,59.28,59.26,59.27,9278.0,49.9566,49.9735,49.9566,49.965,9278.0
2019-10-22 13:00:00,59.27,59.28,59.25,59.27,6520.0,49.965,49.9735,49.9482,49.965,6520.0
2019-10-22 13:30:00,59.26,59.3,59.26,59.27,11102.0,49.9566,49.9903,49.9566,49.965,11102.0
2019-10-22 14:00:00,59.27,59.33,59.16,59.24,90208.0,49.965,50.0156,49.8723,49.9397,90208.0
2019-10-22 14:30:00,59.24,59.26,59.0,59.04,158009.0,49.9397,49.9566,49.7374,49.7711,158009.0
2019-10-22 15:00:00,59.05,59.09,58.99,59.09,35182.0,49.7796,49.8133,49.729,49.8133,35182.0
2019-10-22 15:30:00,59.09,59.11,59.0,59.0,111020.0,49.8133,49.8302,49.7374,49.7374,111020.0
2019-10-23 09:30:00,58.99,59.13,58.99,59.1,54399.0,49.729,49.847,49.729,49.8217,54399.0
2019-10-23 10:00:00,59.1,59.1,59.03,59.05,15159.0,49.8217,49.8217,49.7627,49.7796,15159.0
2019-10-23 10:30:00,59.07,59.11,59.03,59.11,40661.0,49.7964,49.8302,49.7627,49.8302,40661.0
2019-10-23 11:00:00,59.12,59.18,59.11,59.16,28852.0,49.8386,49.8892,49.8302,49.8723,28852.0
2019-10-23 11:30:00,59.17,59.19,59.13,59.14,22587.0,49.8807,49.8976,49.847,49.8554,22587.0
2019-10-23 12:00:00,59.15,59.15,59.11,59.11,7984.0,49.8639,49.8639,49.8302,49.8302,7984.0
2019-10-23 12:30:00,59.11,59.16,59.11,59.15,8510.0,49.8302,49.8723,49.8302,49.8639,8510.0
2019-10-23 13:00:00,59.14,59.17,59.12,59.15,258678.0,49.8554,49.8807,49.8386,49.8639,258678.0
2019-10-23 13:30:00,59.15,59.17,59.13,59.16,10178.0,49.8639,49.8807,49.847,49.8723,10178.0
2019-10-23 14:00:00,59.15,59.17,59.13,59.13,15976.0,49.8639,49.8807,49.847,49.847,15976.0
2019-10-23 14:30:00,59.14,59.17,59.13,59.17,32089.0,49.8554,49.8807,49.847,49.8807,32089.0
2019-10-23 15:00:00,59.18,59.21,59.17,59.21,11563.0,49.8892,49.9145,49.8807,49.9145,11563.0
2019-10-23 15:30:00,59.22,59.23,59.19,59.21,63641.0,49.9229,49.9313,49.8976,49.9145,63641.0
2019-10-24 09:30:00,59.41,59.44,59.27,59.29,61669.0,50.0831,50.1083,49.965,49.9819,61669.0
2019-10-24 10:00:00,59.3,59.32,59.24,59.3,111892.0,49.9903,50.0072,49.9397,49.9903,111892.0
2019-10-24 10:30:00,59.28,59.33,59.24,59.28,70619.0,49.9735,50.0156,49.9397,49.9735,70619.0
2019-10-24 11:00:00,59.29,59.33,59.27,59.33,29809.0,49.9819,50.0156,49.965,50.0156,29809.0
2019-10-24 11:30:00,59.33,59.34,59.27,59.31,142636.0,50.0156,50.024,49.965,49.9988,142636.0
2019-10-24 12:00:00,59.32,59.32,59.21,59.27,16765.0,50.0072,50.0072,49.9145,49.965,16765.0
2019-10-24 12:30:00,59.28,59.33,59.27,59.29,15852.0,49.9735,50.0156,49.965,49.9819,15852.0
2019-10-24 13:00:00,59.3,59.3,59.27,59.29,11594.0,49.9903,49.9903,49.965,49.9819,11594.0
2019-10-24 13:30:00,59.29,59.29,59.25,59.26,5448.0,49.9819,49.9819,49.9482,49.9566,5448.0
2019-10-24 14:00:00,59.26,59.29,59.25,59.28,28176.0,49.9566,49.9819,49.9482,49.9735,28176.0
2019-10-24 14:30:00,59.28,59.3,59.27,59.3,16366.0,49.9735,49.9903,49.965,49.9903,16366.0
2019-10-24 15:00:00,59.3,59.32,59.29,59.32,15146.0,49.9903,50.0072,49.9819,50.0072,15146.0
2019-10-24 15:30:00,59.32,59.35,59.29,59.3,120000.0,50.0072,50.0325,49.9819,49.9903,120000.0
2019-10-25 09:30:00,59.18,59.23,59.17,59.2,28631.0,49.8892,49.9313,49.8807,49.906,28631.0
2019-10-25 10:00:00,59.19,59.28,59.19,59.26,16549.0,49.8976,49.9735,49.8976,49.9566,16549.0
2019-10-25 10:30:00,59.25,59.34,59.24,59.34,15324.0,49.9482,50.024,49.9397,50.024,15324.0
2019-10-25 11:00:00,59.33,59.44,59.31,59.43,44182.0,50.0156,50.1083,49.9988,50.0999,44182.0
2019-10-25 11:30:00,59.43,59.46,59.41,59.42,85337.0,50.0999,50.1252,50.0831,50.0915,85337.0
2019-10-25 12:00:00,59.41,59.41,59.37,59.39,23934.0,50.0831,50.0831,50.0493,50.0662,23934.0
2019-10-25 12:30:00,59.39,59.39,59.36,59.37,12797.0,50.0662,50.0662,50.0409,50.0493,12797.0
2019-10-25 13:00:00,59.37,59.4,59.37,59.4,22408.0,50.0493,50.0746,50.0493,50.0746,22408.0
2019-10-25 13:30:00,59.39,59.42,59.38,59.41,12589.0,50.0662,50.0915,50.0578,50.0831,12589.0
2019-10-25 14:00:00,59.41,59.42,59.37,59.42,24144.0,50.0831,50.0915,50.0493,50.0915,24144.0
2019-10-25 14:30:00,59.41,59.43,59.38,59.43,20065.0,50.0831,50.0999,50.0578,50.0999,20065.0
2019-10-25 15:00:00,59.41,59.42,59.39,59.4,26232.0,50.0831,50.0915,50.0662,50.0746,26232.0
2019-10-25 15:30:00,59.41,59.44,59.41,59.43,84963.0,50.0831,50.1083,50.0831,50.0999,84963.0
2019-10-28 09:30:00,59.58,59.65,59.5,59.63,45275.0,50.2264,50.2854,50.1589,50.2685,45275.0
2019-10-28 10:00:00,59.66,59.7,59.65,59.68,243184.0,50.2938,50.3275,50.2854,50.3107,243184.0
2019-10-28 10:30:00,59.69,59.7,59.64,59.66,61494.0,50.3191,50.3275,50.2769,50.2938,61494.0
2019-10-28 11:00:00,59.65,59.67,59.63,59.67,17270.0,50.2854,50.3022,50.2685,50.3022,17270.0
2019-10-28 11:30:00,59.67,59.7,59.65,59.68,78004.0,50.3022,50.3275,50.2854,50.3107,78004.0
2019-10-28 12:00:00,59.68,59.71,59.66,59.71,68132.0,50.3107,50.336,50.2938,50.336,68132.0
2019-10-28 12:30:00,59.68,59.7,59.66,59.69,41440.0,50.3107,50.3275,50.2938,50.3191,41440.0
2019-10-28 13:00:00,59.69,59.72,59.68,59.72,25165.0,50.3191,50.3444,50.3107,50.3444,25165.0
2019-10-28 13:30:00,59.72,59.74,59.7,59.72,22180.0,50.3444,50.3613,50.3275,50.3444,22180.0
2019-10-28 14:00:00,59.73,59.74,59.72,59.73,27214.0,50.3528,50.3613,50.3444,50.3528,27214.0
2019-10-28 14:30:00,59.73,59.75,59.72,59.74,15193.0,50.3528,50.3697,50.3444,50.3613,15193.0
2019-10-28 15:00:00,59.74,59.75,59.72,59.73,36882.0,50.3613,50.3697,50.3444,50.3528,36882.0
2019-10-28 15:30:00,59.73,59.73,59.67,59.7,142947.0,50.3528,50.3528,50.3022,50.3275,142947.0
2019-10-29 09:30:00,59.47,59.52,59.45,59.51,92770.0,50.1336,50.1758,50.1168,50.1674,92770.0
2019-10-29 10:00:00,59.51,59.53,59.48,59.52,17697.0,50.1674,50.1842,50.1421,50.1758,17697.0
2019-10-29 10:30:00,59.54,59.62,59.52,59.61,25921.0,50.1926,50.2601,50.1758,50.2517,25921.0
2019-10-29 11:00:00,59.61,59.62,59.55,59.58,22294.0,50.2517,50.2601,50.2011,50.2264,22294.0
2019-10-29 11:30:00,59.6,59.64,59.53,59.56,109992.0,50.2432,50.2769,50.1842,50.2095,109992.0
2019-10-29 12:00:00,59.54,59.62,59.52,59.62,31852.0,50.1926,50.2601,50.1758,50.2601,31852.0
2019-10-29 12:30:00,59.62,59.64,59.61,59.62,21888.0,50.2601,50.2769,50.2517,50.2601,21888.0
2019-10-29 13:00:00,59.63,59.64,59.6,59.62,22771.0,50.2685,50.2769,50.2432,50.2601,22771.0
2019-10-29 13:30:00,59.61,59.63,59.61,59.62,6538.0,50.2517,50.2685,50.2517,50.2601,6538.0
2019-10-29 14:00:00,59.6,59.62,59.59,59.61,12149.0,50.2432,50.2601,50.2348,50.2517,12149.0
2019-10-29 14:30:00,59.61,59.62,59.58,59.59,7826.0,50.2517,50.2601,50.2264,50.2348,7826.0
2019-10-29 15:00:00,59.59,59.62,59.58,59.59,37329.0,50.2348,50.2601,50.2264,50.2348,37329.0
2019-10-29 15:30:00,59.6,59.6,59.57,59.59,22545.0,50.2432,50.2432,50.2179,50.2348,22545.0
2019-10-30 09:30:00,59.55,59.55,59.41,59.42,49754.0,50.2011,50.2011,50.0831,50.0915,49754.0
2019-10-30 10:00:00,59.41,59.46,59.28,59.45,155779.0,50.0831,50.1252,49.9735,50.1168,155779.0
2019-10-30 10:30:00,59.43,59.48,59.42,59.45,11807.0,50.0999,50.1421,50.0915,50.1168,11807.0
2019-10-30 11:00:00,59.46,59.51,59.45,59.49,12613.0,50.1252,50.1674,50.1168,50.1505,12613.0
2019-10-30 11:30:00,59.49,59.51,59.47,59.5,22005.0,50.1505,50.1674,50.1336,50.1589,22005.0
2019-10-30 12:00:00,59.51,59.59,59.51,59.58,11147.0,50.1674,50.2348,50.1674,50.2264,11147.0
2019-10-30 12:30:00,59.58,59.6,59.55,59.55,30629.0,50.2264,50.2432,50.2011,50.2011,30629.0
2019-10-30 13:00:00,59.55,59.57,59.55,59.56,11901.0,50.2011,50.2179,50.2011,50.2095,11901.0
2019-10-30 13:30:00,59.55,59.56,59.5,59.5,64321.0,50.2011,50.2095,50.1589,50.1589,64321.0
2019-10-30 14:00:00,59.45,59.56,59.33,59.56,48173.0,50.1168,50.2095,50.0156,50.2095,48173.0
2019-10-30 14:30:00,59.55,59.67,59.37,59.67,37783.0,50.2011,50.3022,50.0493,50.3022,37783.0
2019-10-30 15:00:00,59.68,59.83,59.67,59.78,33823.0,50.3107,50.4371,50.3022,50.395,33823.0
2019-10-30 15:30:00,59.79,59.83,59.77,59.83,38206.0,50.4034,50.4371,50.3865,50.4371,38206.0
2019-10-31 09:30:00,59.65,59.65,59.55,59.56,68354.0,50.2854,50.2854,50.2011,50.2095,68354.0
2019-10-31 10:00:00,59.55,59.55,59.41,59.44,29584.0,50.2011,50.2011,50.0831,50.1083,29584.0
2019-10-31 10:30:00,59.44,59.52,59.39,59.51,12493.0,50.1083,50.1758,50.0662,50.1674,12493.0
2019-10-31 11:00:00,59.51,59.55,59.48,59.5,18962.0,50.1674,50.2011,50.1421,50.1589,18962.0
2019-10-31 11:30:00,59.51,59.56,59.51,59.52,109170.0,50.1674,50.2095,50.1674,50.1758,109170.0
2019-10-31 12:00:00,59.51,59.52,59.44,59.49,23180.0,50.1674,50.1758,50.1083,50.1505,23180.0
2019-10-31 12:30:00,59.48,59.49,59.41,59.44,41068.0,50.1421,50.1505,50.0831,50.1083,41068.0
2019-10-31 13:00:00,59.44,59.46,59.42,59.45,84352.0,50.1083,50.1252,50.0915,50.1168,84352.0
2019-10-31 13:30:00,59.45,59.48,59.43,59.44,11469.0,50.1168,50.1421,50.0999,50.1083,11469.0
2019-10-31 14:00:00,59.43,59.44,59.39,59.41,33103.0,50.0999,50.1083,50.0662,50.0831,33103.0
2019-10-31 14:30:00,59.41,59.41,59.35,59.39,46387.0,50.0831,50.0831,50.0325,50.0662,46387.0
2019-10-31 15:00:00,59.41,59.47,59.38,59.42,40430.0,50.0831,50.1336,50.0578,50.0915,40430.0
2019-10-31 15:30:00,59.42,59.61,59.42,59.61,36227.0,50.0915,50.2517,50.0915,50.2517,36227.0
2019-11-01 09:30:00,60.02,60.11,60.02,60.07,42986.0,50.5973,50.6732,50.5973,50.6394,42986.0
2019-11-01 10:00:00,60.04,60.2,60.03,60.15,53521.0,50.6142,50.749,50.6057,50.7069,53521.0
2019-11-01 10:30:00,60.17,60.17,60.14,60.17,13258.0,50.7237,50.7237,50.6985,50.7237,13258.0
2019-11-01 11:00:00,60.16,60.17,60.09,60.09,34643.0,50.7153,50.7237,50.6563,50.6563,34643.0
2019-11-01 11:30:00,60.11,60.17,60.1,60.15,36184.0,50.6732,50.7237,50.6647,50.7069,36184.0
2019-11-01 12:00:00,60.15,60.16,60.05,60.07,10640.0,50.7069,50.7153,50.6226,50.6394,10640.0
2019-11-01 12:30:00,60.08,60.13,60.07,60.12,13076.0,50.6479,50.69,50.6394,50.6816,13076.0
2019-11-01 13:00:00,60.12,60.16,60.11,60.15,9315.0,50.6816,50.7153,50.6732,50.7069,9315.0
2019-11-01 13:30:00,60.15,60.18,60.14,60.16,23375.0,50.7069,50.7322,50.6985,50.7153,23375.0
2019-11-01 14:00:00,60.16,60.18,60.14,60.16,18620.0,50.7153,50.7322,50.6985,50.7153,18620.0
2019-11-01 14:30:00,60.16,60.18,60.13,60.15,12828.0,50.7153,50.7322,50.69,50.7069,12828.0
2019-11-01 15:00:00,60.15,60.17,60.13,60.14,39205.0,50.7069,50.7237,50.69,50.6985,39205.0
2019-11-01 15:30:00,60.16,60.23,60.15,60.22,160300.0,50.7153,50.7743,50.7069,50.7659,160300.0
2019-11-04 09:30:00,60.64,60.73,60.64,60.66,22292.0,51.12,51.1958,51.12,51.1368,22292.0
2019-11-04 10:00:00,60.65,60.68,60.63,60.68,11305.0,51.1284,51.1537,51.1115,51.1537,11305.0
2019-11-04 10:30:00,60.68,60.69,60.63,60.65,9687.0,51.1537,51.1621,51.1115,51.1284,9687.0
2019-11-04 11:00:00,60.66,60.7,60.58,60.59,21354.0,51.1368,51.1705,51.0694,51.0778,21354.0
2019-11-04 11:30:00,60.57,60.62,60.57,60.58,31391.0,51.0609,51.1031,51.0609,51.0694,31391.0
2019-11-04 12:00:00,60.58,60.61,60.56,60.6,31511.0,51.0694,51.0947,51.0525,51.0862,31511.0
2019-11-04 12:30:00,60.6,60.61,60.58,60.6,38230.0,51.0862,51.0947,51.0694,51.0862,38230.0
2019-11-04 13:00:00,60.61,60.63,60.59,60.63,11122.0,51.0947,51.1115,51.0778,51.1115,11122.0
2019-11-04 13:30:00,60.63,60.63,60.57,60.58,39244.0,51.1115,51.1115,51.0609,51.0694,39244.0
2019-11-04 14:00:00,60.57,60.58,60.54,60.55,87094.0,51.0609,51.0694,51.0357,51.0441,87094.0
2019-11-04 14:30:00,60.56,60.56,60.53,60.55,56826.0,51.0525,51.0525,51.0272,51.0441,56826.0
2019-11-04 15:00:00,60.54,60.55,60.51,60.53,64201.0,51.0357,51.0441,51.0104,51.0272,64201.0
2019-11-04 15:30:00,60.52,60.59,60.52,60.59,138363.0,51.0188,51.0778,51.0188,51.0778,138363.0
2019-11-05 09:30:00,60.63,60.67,60.6,60.65,24208.0,51.1115,51.1452,51.0862,51.1284,24208.0
2019-11-05 10:00:00,60.65,60.68,60.5,60.5,60058.0,51.1284,51.1537,51.0019,51.0019,60058.0
2019-11-05 10:30:00,60.52,60.56,60.46,60.55,58868.0,51.0188,51.0525,50.9682,51.0441,58868.0
2019-11-05 11:00:00,60.55,60.6,60.54,60.56,19196.0,51.0441,51.0862,51.0357,51.0525,19196.0
2019-11-05 11:30:00,60.58,60.58,60.53,60.57,79485.0,51.0694,51.0694,51.0272,51.0609,79485.0
2019-11-05 12:00:00,60.56,60.59,60.55,60.56,158953.0,51.0525,51.0778,51.0441,51.0525,158953.0
2019-11-05 12:30:00,60.56,60.6,60.55,60.58,36729.0,51.0525,51.0862,51.0441,51.0694,36729.0
2019-11-05 13:00:00,60.59,60.63,60.59,60.61,66912.0,51.0778,51.1115,51.0778,51.0947,66912.0
2019-11-05 13:30:00,60.61,60.63,60.59,60.62,282721.0,51.0947,51.1115,51.0778,51.1031,282721.0
2019-11-05 14:00:00,60.61,60.65,60.61,60.62,32590.0,51.0947,51.1284,51.0947,51.1031,32590.0
2019-11-05 14:30:00,60.64,60.64,60.61,60.62,45746.0,51.12,51.12,51.0947,51.1031,45746.0
2019-11-05 15:00:00,60.61,60.63,60.6,60.62,58856.0,51.0947,51.1115,51.0862,51.1031,58856.0
2019-11-05 15:30:00,60.62,60.64,60.6,60.63,130354.0,51.1031,51.12,51.0862,51.1115,130354.0
2019-11-06 09:30:00,60.63,60.63,60.5,60.61,24958.0,51.1115,51.1115,51.0019,51.0947,24958.0
2019-11-06 10:00:00,60.62,60.67,60.62,60.63,42706.0,51.1031,51.1452,51.1031,51.1115,42706.0
2019-11-06 10:30:00,60.62,60.65,60.59,60.61,35554.0,51.1031,51.1284,51.0778,51.0947,35554.0
2019-11-06 11:00:00,60.61,60.64,60.58,60.6,35502.0,51.0947,51.12,51.0694,51.0862,35502.0
2019-11-06 11:30:00,60.6,60.69,60.47,60.53,941245.0,51.0862,51.1621,50.9766,51.0272,941245.0
2019-11-06 12:00:00,60.52,60.56,60.48,60.49,19791.0,51.0188,51.0525,50.9851,50.9935,19791.0
2019-11-06 12:30:00,60.48,60.5,60.46,60.47,12738.0,50.9851,51.0019,50.9682,50.9766,12738.0
2019-11-06 13:00:00,60.48,60.49,60.43,60.48,26968.0,50.9851,50.9935,50.9429,50.9851,26968.0
2019-11-06 13:30:00,60.49,60.53,60.47,60.52,39173.0,50.9935,51.0272,50.9766,51.0188,39173.0
2019-11-06 14:00:00,60.53,60.53,60.51,60.51,25786.0,51.0272,51.0272,51.0104,51.0104,25786.0
2019-11-06 14:30:00,60.52,60.53,60.5,60.52,47018.0,51.0188,51.0272,51.0019,51.0188,47018.0
2019-11-06 15:00:00,60.51,60.54,60.5,60.53,215171.0,51.0104,51.0357,51.0019,51.0272,215171.0
2019-11-06 15:30:00,60.53,60.56,60.53,60.55,85052.0,51.0272,51.0525,51.0272,51.0441,85052.0
2019-11-07 09:30:00,60.92,60.96,60.88,60.94,17486.0,51.356,51.3897,51.3223,51.3729,17486.0
2019-11-07 10:00:00,60.94,60.94,60.89,60.92,14281.0,51.3729,51.3729,51.3307,51.356,14281.0
2019-11-07 10:30:00,60.92,60.95,60.88,60.91,142223.0,51.356,51.3813,51.3223,51.3476,142223.0
2019-11-07 11:00:00,60.91,60.91,60.84,60.85,21056.0,51.3476,51.3476,51.2886,51.297,21056.0
2019-11-07 11:30:00,60.85,60.93,60.81,60.93,120448.0,51.297,51.3644,51.2633,51.3644,120448.0
2019-11-07 12:00:00,60.93,60.93,60.86,60.92,167526.0,51.3644,51.3644,51.3054,51.356,167526.0
2019-11-07 12:30:00,60.92,60.93,60.88,60.92,20734.0,51.356,51.3644,51.3223,51.356,20734.0
2019-11-07 13:00:00,60.92,60.94,60.91,60.93,57287.0,51.356,51.3729,51.3476,51.3644,57287.0
2019-11-07 13:30:00,60.93,60.94,60.91,60.92,55410.0,51.3644,51.3729,51.3476,51.356,55410.0
2019-11-07 14:00:00,60.92,60.96,60.91,60.96,61037.0,51.356,51.3897,51.3476,51.3897,61037.0
2019-11-07 14:30:00,60.95,60.95,60.82,60.86,181008.0,51.3813,51.3813,51.2717,51.3054,181008.0
2019-11-07 15:00:00,60.87,60.88,60.77,60.8,33872.0,51.3138,51.3223,51.2295,51.2548,33872.0
2019-11-07 15:30:00,60.8,60.82,60.78,60.81,27250.0,51.2548,51.2717,51.238,51.2633,27250.0
2019-11-08 09:30:00,60.54,60.59,60.45,60.45,58276.0,51.0357,51.0778,50.9598,50.9598,58276.0
2019-11-08 10:00:00,60.45,60.54,60.38,60.54,58350.0,50.9598,51.0357,50.9008,51.0357,58350.0
2019-11-08 10:30:00,60.53,60.57,60.52,60.56,37381.0,51.0272,51.0609,51.0188,51.0525,37381.0
2019-11-08 11:00:00,60.55,60.59,60.49,60.5,38556.0,51.0441,51.0778,50.9935,51.0019,38556.0
2019-11-08 11:30:00,60.5,60.59,60.5,60.57,11784.0,51.0019,51.0778,51.0019,51.0609,11784.0
2019-11-08 12:00:00,60.58,60.58,60.56,60.58,27005.0,51.0694,51.0694,51.0525,51.0694,27005.0
2019-11-08 12:30:00,60.58,60.58,60.55,60.58,19889.0,51.0694,51.0694,51.0441,51.0694,19889.0
2019-11-08 13:00:00,60.58,60.58,60.55,60.55,12426.0,51.0694,51.0694,51.0441,51.0441,12426.0
2019-11-08 13:30:00,60.55,60.57,60.52,60.52,7298.0,51.0441,51.0609,51.0188,51.0188,7298.0
2019-11-08 14:00:00,60.53,60.56,60.53,60.55,10473.0,51.0272,51.0525,51.0272,51.0441,10473.0
2019-11-08 14:30:00,60.55,60.56,60.52,60.53,21069.0,51.0441,51.0525,51.0188,51.0272,21069.0
2019-11-08 15:00:00,60.54,60.57,60.53,60.57,51290.0,51.0357,51.0609,51.0272,51.0609,51290.0
2019-11-08 15:30:00,60.57,60.65,60.56,60.65,60527.0,51.0609,51.1284,51.0525,51.1284,60527.0
2019-11-11 09:30:00,60.28,60.37,60.22,60.36,34774.0,50.8165,50.8923,50.7659,50.8839,34774.0
2019-11-11 10:00:00,60.38,60.42,60.37,60.4,7797.0,50.9008,50.9345,50.8923,50.9176,7797.0
2019-11-11 10:30:00,60.4,60.42,60.39,60.4,10691.0,50.9176,50.9345,50.9092,50.9176,10691.0
2019-11-11 11:00:00,60.41,60.44,60.39,60.41,43531.0,50.9261,50.9514,50.9092,50.9261,43531.0
2019-11-11 11:30:00,60.41,60.45,60.4,60.45,7370.0,50.9261,50.9598,50.9176,50.9598,7370.0
2019-11-11 12:00:00,60.45,60.47,60.43,60.46,21962.0,50.9598,50.9766,50.9429,50.9682,21962.0
2019-11-11 12:30:00,60.46,60.47,60.45,60.46,15294.0,50.9682,50.9766,50.9598,50.9682,15294.0
2019-11-11 13:00:00,60.46,60.48,60.46,60.48,33368.0,50.9682,50.9851,50.9682,50.9851,33368.0
2019-11-11 13:30:00,60.48,60.51,60.47,60.51,15003.0,50.9851,51.0104,50.9766,51.0104,15003.0
2019-11-11 14:00:00,60.51,60.51,60.5,60.51,30664.0,51.0104,51.0104,51.0019,51.0104,30664.0
2019-11-11 14:30:00,60.51,60.51,60.48,60.48,40869.0,51.0104,51.0104,50.9851,50.9851,40869.0
2019-11-11 15:00:00,60.49,60.5,60.47,60.47,30936.0,50.9935,51.0019,50.9766,50.9766,30936.0
2019-11-11 15:30:00,60.48,60.49,60.45,60.47,41203.0,50.9851,50.9935,50.9598,50.9766,41203.0
2019-11-12 09:30:00,60.46,60.46,60.41,60.45,24460.0,50.9682,50.9682,50.9261,50.9598,24460.0
2019-11-12 10:00:00,60.46,60.5,60.44,60.5,29313.0,50.9682,51.0019,50.9514,51.0019,29313.0
2019-11-12 10:30:00,60.49,60.52,60.47,60.52,12976.0,50.9935,51.0188,50.9766,51.0188,12976.0
2019-11-12 11:00:00,60.51,60.54,60.49,60.5,13557.0,51.0104,51.0357,50.9935,51.0019,13557.0
2019-11-12 11:30:00,60.5,60.5,60.44,60.46,85683.0,51.0019,51.0019,50.9514,50.9682,85683.0
2019-11-12 12:00:00,60.45,60.46,60.42,60.43,12527.0,50.9598,50.9682,50.9345,50.9429,12527.0
2019-11-12 12:30:00,60.44,60.45,60.38,60.42,22885.0,50.9514,50.9598,50.9008,50.9345,22885.0
2019-11-12 13:00:00,60.44,60.47,60.43,60.43,25245.0,50.9514,50.9766,50.9429,50.9429,25245.0
2019-11-12 13:30:00,60.43,60.45,60.42,60.43,10849.0,50.9429,50.9598,50.9345,50.9429,10849.0
2019-11-12 14:00:00,60.42,60.43,60.34,60.36,28941.0,50.9345,50.9429,50.8671,50.8839,28941.0
2019-11-12 14:30:00,60.37,60.39,60.31,60.32,11064.0,50.8923,50.9092,50.8418,50.8502,11064.0
2019-11-12 15:00:00,60.34,60.34,60.31,60.34,33808.0,50.8671,50.8671,50.8418,50.8671,33808.0
2019-11-12 15:30:00,60.34,60.4,60.34,60.39,28233.0,50.8671,50.9176,50.8671,50.9092,28233.0
2019-11-13 09:30:00,59.98,60.11,59.94,60.04,57380.0,50.5636,50.6732,50.5299,50.6142,57380.0
2019-11-13 10:00:00,60.03,60.1,60.03,60.07,13224.0,50.6057,50.6647,50.6057,50.6394,13224.0
2019-11-13 10:30:00,60.08,60.13,60.04,60.11,16891.0,50.6479,50.69,50.6142,50.6732,16891.0
2019-11-13 11:00:00,60.12,60.12,60.06,60.1,756469.0,50.6816,50.6816,50.631,50.6647,756469.0
2019-11-13 11:30:00,60.1,60.17,60.09,60.15,47188.0,50.6647,50.7237,50.6563,50.7069,47188.0
2019-11-13 12:00:00,60.15,60.19,60.14,60.19,9521.0,50.7069,50.7406,50.6985,50.7406,9521.0
2019-11-13 12:30:00,60.18,60.22,60.18,60.18,8182.0,50.7322,50.7659,50.7322,50.7322,8182.0
2019-11-13 13:00:00,60.19,60.2,60.17,60.18,5384.0,50.7406,50.749,50.7237,50.7322,5384.0
2019-11-13 13:30:00,60.18,60.2,60.05,60.09,141877.0,50.7322,50.749,50.6226,50.6563,141877.0
2019-11-13 14:00:00,60.1,60.11,60.04,60.06,23139.0,50.6647,50.6732,50.6142,50.631,23139.0
2019-11-13 14:30:00,60.06,60.11,60.06,60.1,12566.0,50.631,50.6732,50.631,50.6647,12566.0
2019-11-13 15:00:00,60.12,60.17,60.12,60.16,21416.0,50.6816,50.7237,50.6816,50.7153,21416.0
2019-11-13 15:30:00,60.16,60.17,60.1,60.16,39346.0,50.7153,50.7237,50.6647,50.7153,39346.0
2019-11-14 09:30:00,59.97,60.04,59.96,60.03,64475.0,50.5551,50.6142,50.5467,50.6057,64475.0
2019-11-14 10:00:00,60.03,60.06,60.01,60.02,15208.0,50.6057,50.631,50.5889,50.5973,15208.0
2019-11-14 10:30:00,60.01,60.02,59.93,59.94,135848.0,50.5889,50.5973,50.5214,50.5299,135848.0
2019-11-14 11:00:00,59.93,60.04,59.92,60.0,56949.0,50.5214,50.6142,50.513,50.5804,56949.0
2019-11-14 11:30:00,60.0,60.01,59.87,59.92,74455.0,50.5804,50.5889,50.4708,50.513,74455.0
2019-11-14 12:00:00,59.92,59.98,59.91,59.98,44133.0,50.513,50.5636,50.5046,50.5636,44133.0
2019-11-14 12:30:00,59.98,60.02,59.97,60.01,15339.0,50.5636,50.5973,50.5551,50.5889,15339.0
2019-11-14 13:00:00,60.01,60.02,59.99,59.99,22873.0,50.5889,50.5973,50.572,50.572,22873.0
2019-11-14 13:30:00,59.99,60.02,59.91,59.99,108420.0,50.572,50.5973,50.5046,50.572,108420.0
2019-11-14 14:00:00,60.01,60.05,60.0,60.02,12372.0,50.5889,50.6226,50.5804,50.5973,12372.0
2019-11-14 14:30:00,60.03,60.05,60.01,60.03,91320.0,50.6057,50.6226,50.5889,50.6057,91320.0
2019-11-14 15:00:00,60.03,60.06,60.02,60.06,34090.0,50.6057,50.631,50.5973,50.631,34090.0
2019-11-14 15:30:00,60.06,60.1,60.05,60.09,40086.0,50.631,50.6647,50.6226,50.6563,40086.0
2019-11-15 09:30:00,60.32,60.37,60.29,60.31,49336.0,50.8502,50.8923,50.8249,50.8418,49336.0
2019-11-15 10:00:00,60.3,60.4,60.3,60.4,27955.0,50.8333,50.9176,50.8333,50.9176,27955.0
2019-11-15 10:30:00,60.41,60.43,60.39,60.43,20578.0,50.9261,50.9429,50.9092,50.9429,20578.0
2019-11-15 11:00:00,60.42,60.46,60.42,60.46,11150.0,50.9345,50.9682,50.9345,50.9682,11150.0
2019-11-15 11:30:00,60.46,60.49,60.44,60.46,26183.0,50.9682,50.9935,50.9514,50.9682,26183.0
2019-11-15 12:00:00,60.46,60.48,60.45,60.47,33368.0,50.9682,50.9851,50.9598,50.9766,33368.0
2019-11-15 12:30:00,60.46,60.5,60.46,60.49,35369.0,50.9682,51.0019,50.9682,50.9935,35369.0
2019-11-15 13:00:00,60.49,60.5,60.47,60.47,15553.0,50.9935,51.0019,50.9766,50.9766,15553.0
2019-11-15 13:30:00,60.47,60.47,60.45,60.46,25040.0,50.9766,50.9766,50.9598,50.9682,25040.0
2019-11-15 14:00:00,60.46,60.47,60.44,60.45,33648.0,50.9682,50.9766,50.9514,50.9598,33648.0
2019-11-15 14:30:00,60.44,60.46,60.43,60.45,16515.0,50.9514,50.9682,50.9429,50.9598,16515.0
2019-11-15 15:00:00,60.45,60.47,60.43,60.43,145088.0,50.9598,50.9766,50.9429,50.9429,145088.0
2019-11-15 15:30:00,60.42,60.49,60.42,60.49,26856.0,50.9345,50.9935,50.9345,50.9935,26856.0
2019-11-18 09:30:00,60.45,60.45,60.34,60.41,49166.0,50.9598,50.9598,50.8671,50.9261,49166.0
2019-11-18 10:00:00,60.42,60.44,60.33,60.34,10166.0,50.9345,50.9514,50.8586,50.8671,10166.0
2019-11-18 10:30:00,60.38,60.47,60.36,60.47,5815.0,50.9008,50.9766,50.8839,50.9766,5815.0
2019-11-18 11:00:00,60.46,60.55,60.46,60.53,38551.0,50.9682,51.0441,50.9682,51.0272,38551.0
2019-11-18 11:30:00,60.55,60.58,60.54,60.55,11206.0,51.0441,51.0694,51.0357,51.0441,11206.0
2019-11-18 12:00:00,60.55,60.58,60.54,60.54,23570.0,51.0441,51.0694,51.0357,51.0357,23570.0
2019-11-18 12:30:00,60.55,60.57,60.54,60.55,7168.0,51.0441,51.0609,51.0357,51.0441,7168.0
2019-11-18 13:00:00,60.56,60.57,60.55,60.56,9117.0,51.0525,51.0609,51.0441,51.0525,9117.0
2019-11-18 13:30:00,60.55,60.59,60.54,60.57,7438.0,51.0441,51.0778,51.0357,51.0609,7438.0
2019-11-18 14:00:00,60.55,60.56,60.53,60.56,9690.0,51.0441,51.0525,51.0272,51.0525,9690.0
2019-11-18 14:30:00,60.56,60.56,60.54,60.54,33130.0,51.0525,51.0525,51.0357,51.0357,33130.0
2019-11-18 15:00:00,60.55,60.55,60.51,60.52,15731.0,51.0441,51.0441,51.0104,51.0188,15731.0
2019-11-18 15:30:00,60.51,60.54,60.49,60.54,85521.0,51.0104,51.0357,50.9935,51.0357,85521.0
2019-11-19 09:30:00,60.73,60.75,60.61,60.62,28477.0,51.1958,51.2127,51.0947,51.1031,28477.0
2019-11-19 10:00:00,60.62,60.62,60.53,60.53,16891.0,51.1031,51.1031,51.0272,51.0272,16891.0
2019-11-19 10:30:00,60.54,60.57,60.41,60.43,38480.0,51.0357,51.0609,50.9261,50.9429,38480.0
2019-11-19 11:00:00,60.42,60.49,60.42,60.48,63920.0,50.9345,50.9935,50.9345,50.9851,63920.0
2019-11-19 11:30:00,60.48,60.57,60.48,60.51,35974.0,50.9851,51.0609,50.9851,51.0104,35974.0
2019-11-19 12:00:00,60.53,60.54,60.46,60.52,51036.0,51.0272,51.0357,50.9682,51.0188,51036.0
2019-11-19 12:30:00,60.51,60.53,60.48,60.51,27287.0,51.0104,51.0272,50.9851,51.0104,27287.0
2019-11-19 13:00:00,60.51,60.53,60.47,60.51,13282.0,51.0104,51.0272,50.9766,51.0104,13282.0
2019-11-19 13:30:00,60.51,60.52,60.5,60.51,15195.0,51.0104,51.0188,51.0019,51.0104,15195.0
2019-11-19 14:00:00,60.52,60.54,60.51,60.54,4329.0,51.0188,51.0357,51.0104,51.0357,4329.0
2019-11-19 14:30:00,60.52,60.53,60.49,60.51,35917.0,51.0188,51.0272,50.9935,51.0104,35917.0
2019-11-19 15:00:00,60.5,60.53,60.49,60.51,32739.0,51.0019,51.0272,50.9935,51.0104,32739.0
2019-11-19 15:30:00,60.51,60.52,60.48,60.49,39708.0,51.0104,51.0188,50.9851,50.9935,39708.0
2019-11-20 09:30:00,60.24,60.29,60.21,60.29,17182.0,50.7828,50.8249,50.7575,50.8249,17182.0
2019-11-20 10:00:00,60.3,60.33,60.25,60.29,65895.0,50.8333,50.8586,50.7912,50.8249,65895.0
2019-11-20 10:30:00,60.32,60.35,60.31,60.32,33222.0,50.8502,50.8755,50.8418,50.8502,33222.0
2019-11-20 11:00:00,60.33,60.35,60.3,60.31,115281.0,50.8586,50.8755,50.8333,50.8418,115281.0
2019-11-20 11:30:00,60.3,60.31,60.27,60.27,34998.0,50.8333,50.8418,50.808,50.808,34998.0
2019-11-20 12:00:00,60.27,60.29,60.26,60.28,28107.0,50.808,50.8249,50.7996,50.8165,28107.0
2019-11-20 12:30:00,60.29,60.29,60.07,60.1,159052.0,50.8249,50.8249,50.6394,50.6647,159052.0
2019-11-20 13:00:00,60.1,60.11,59.96,60.01,21554.0,50.6647,50.6732,50.5467,50.5889,21554.0
2019-11-20 13:30:00,60.0,60.09,59.98,60.05,41753.0,50.5804,50.6563,50.5636,50.6226,41753.0
2019-11-20 14:00:00,60.06,60.11,60.04,60.11,13260.0,50.631,50.6732,50.6142,50.6732,13260.0
2019-11-20 14:30:00,60.11,60.15,60.11,60.13,20786.0,50.6732,50.7069,50.6732,50.69,20786.0
2019-11-20 15:00:00,60.13,60.16,60.12,60.14,25139.0,50.69,50.7153,50.6816,50.6985,25139.0
2019-11-20 15:30:00,60.14,60.17,60.11,60.14,72911.0,50.6985,50.7237,50.6732,50.6985,72911.0
2019-11-21 09:30:00,60.12,60.12,60.03,60.08,99159.0,50.6816,50.6816,50.6057,50.6479,99159.0
2019-11-21 10:00:00,60.06,60.1,59.92,59.92,45377.0,50.631,50.6647,50.513,50.513,45377.0
2019-11-21 10:30:00,59.91,60.04,59.9,60.03,15842.0,50.5046,50.6142,50.4961,50.6057,15842.0
2019-11-21 11:00:00,60.04,60.09,60.02,60.03,37569.0,50.6142,50.6563,50.5973,50.6057,37569.0
2019-11-21 11:30:00,60.03,60.05,59.99,60.01,6696.0,50.6057,50.6226,50.572,50.5889,6696.0
2019-11-21 12:00:00,60.0,60.05,60.0,60.03,17890.0,50.5804,50.6226,50.5804,50.6057,17890.0
2019-11-21 12:30:00,60.04,60.08,60.03,60.07,10373.0,50.6142,50.6479,50.6057,50.6394,10373.0
2019-11-21 13:00:00,60.07,60.08,60.06,60.07,4920.0,50.6394,50.6479,50.631,50.6394,4920.0
2019-11-21 13:30:00,60.07,60.07,60.05,60.06,23832.0,50.6394,50.6394,50.6226,50.631,23832.0
2019-11-21 14:00:00,60.05,60.12,60.03,60.11,20769.0,50.6226,50.6816,50.6057,50.6732,20769.0
2019-11-21 14:30:00,60.1,60.14,60.1,60.12,13184.0,50.6647,50.6985,50.6647,50.6816,13184.0
2019-11-21 15:00:00,60.11,60.12,60.09,60.1,36538.0,50.6732,50.6816,50.6563,50.6647,36538.0
2019-11-21 15:30:00,60.1,60.12,60.06,60.11,43176.0,50.6647,50.6816,50.631,50.6732,43176.0
2019-11-22 09:30:00,60.27,60.31,60.22,60.26,21120.0,50.808,50.8418,50.7659,50.7996,21120.0
2019-11-22 10:00:00,60.25,60.25,60.16,60.16,29031.0,50.7912,50.7912,50.7153,50.7153,29031.0
2019-11-22 10:30:00,60.15,60.18,60.11,60.13,70883.0,50.7069,50.7322,50.6732,50.69,70883.0
2019-11-22 11:00:00,60.13,60.14,60.06,60.08,10599.0,50.69,50.6985,50.631,50.6479,10599.0
2019-11-22 11:30:00,60.07,60.12,60.07,60.12,12657.0,50.6394,50.6816,50.6394,50.6816,12657.0
2019-11-22 12:00:00,60.11,60.14,60.11,60.13,14925.0,50.6732,50.6985,50.6732,50.69,14925.0
2019-11-22 12:30:00,60.14,60.14,60.11,60.12,13424.0,50.6985,50.6985,50.6732,50.6816,13424.0
2019-11-22 13:00:00,60.11,60.14,60.11,60.14,6461.0,50.6732,50.6985,50.6732,50.6985,6461.0
2019-11-22 13:30:00,60.13,60.14,60.11,60.14,25213.0,50.69,50.6985,50.6732,50.6985,25213.0
2019-11-22 14:00:00,60.13,60.14,60.12,60.14,26887.0,50.69,50.6985,50.6816,50.6985,26887.0
2019-11-22 14:30:00,60.14,60.15,60.13,60.15,6841.0,50.6985,50.7069,50.69,50.7069,6841.0
2019-11-22 15:00:00,60.15,60.16,60.14,60.16,18975.0,50.7069,50.7153,50.6985,50.7153,18975.0
2019-11-22 15:30:00,60.16,60.2,60.14,60.19,32796.0,50.7153,50.749,50.6985,50.7406,32796.0
2019-11-25 09:30:00,60.48,60.58,60.45,60.57,65188.0,50.9851,51.0694,50.9598,51.0609,65188.0
2019-11-25 10:00:00,60.57,60.62,60.57,60.61,143308.0,51.0609,51.1031,51.0609,51.0947,143308.0
2019-11-25 10:30:00,60.62,60.63,60.59,60.59,23501.0,51.1031,51.1115,51.0778,51.0778,23501.0
2019-11-25 11:00:00,60.58,60.6,60.56,60.58,54791.0,51.0694,51.0862,51.0525,51.0694,54791.0
2019-11-25 11:30:00,60.59,60.59,60.55,60.57,19151.0,51.0778,51.0778,51.0441,51.0609,19151.0
2019-11-25 12:00:00,60.57,60.58,60.56,60.58,13788.0,51.0609,51.0694,51.0525,51.0694,13788.0
2019-11-25 12:30:00,60.58,60.59,60.56,60.59,10241.0,51.0694,51.0778,51.0525,51.0778,10241.0
2019-11-25 13:00:00,60.59,60.61,60.58,60.61,23807.0,51.0778,51.0947,51.0694,51.0947,23807.0
2019-11-25 13:30:00,60.6,60.63,60.6,60.63,12034.0,51.0862,51.1115,51.0862,51.1115,12034.0
2019-11-25 14:00:00,60.62,60.64,60.62,60.63,35230.0,51.1031,51.12,51.1031,51.1115,35230.0
2019-11-25 14:30:00,60.63,60.64,60.62,60.63,23503.0,51.1115,51.12,51.1031,51.1115,23503.0
2019-11-25 15:00:00,60.63,60.65,60.63,60.65,88191.0,51.1115,51.1284,51.1115,51.1284,88191.0
2019-11-25 15:30:00,60.65,60.66,60.62,60.66,91941.0,51.1284,51.1368,51.1031,51.1368,91941.0
2019-11-26 09:30:00,60.54,60.62,60.46,60.5,29941.0,51.0357,51.1031,50.9682,51.0019,29941.0
2019-11-26 10:00:00,60.5,60.53,60.47,60.51,65230.0,51.0019,51.0272,50.9766,51.0104,65230.0
2019-11-26 10:30:00,60.51,60.53,60.49,60.5,35503.0,51.0104,51.0272,50.9935,51.0019,35503.0
2019-11-26 11:00:00,60.5,60.56,60.5,60.52,17728.0,51.0019,51.0525,51.0019,51.0188,17728.0
2019-11-26 11:30:00,60.51,60.54,60.48,60.53,44047.0,51.0104,51.0357,50.9851,51.0272,44047.0
2019-11-26 12:00:00,60.53,60.56,60.51,60.56,29706.0,51.0272,51.0525,51.0104,51.0525,29706.0
2019-11-26 12:30:00,60.57,60.58,60.55,60.56,8358.0,51.0609,51.0694,51.0441,51.0525,8358.0
2019-11-26 13:00:00,60.56,60.56,60.52,60.52,20620.0,51.0525,51.0525,51.0188,51.0188,20620.0
2019-11-26 13:30:00,60.53,60.53,60.5,60.51,32236.0,51.0272,51.0272,51.0019,51.0104,32236.0
2019-11-26 14:00:00,60.51,60.54,60.5,60.53,27721.0,51.0104,51.0357,51.0019,51.0272,27721.0
2019-11-26 14:30:00,60.53,60.56,60.52,60.55,31863.0,51.0272,51.0525,51.0188,51.0441,31863.0
2019-11-26 15:00:00,60.56,60.56,60.53,60.54,47529.0,51.0525,51.0525,51.0272,51.0357,47529.0
2019-11-26 15:30:00,60.55,60.67,60.54,60.61,88238.0,51.0441,51.1452,51.0357,51.0947,88238.0
2019-11-27 09:30:00,60.69,60.69,60.63,60.66,28460.0,51.1621,51.1621,51.1115,51.1368,28460.0
2019-11-27 10:00:00,60.67,60.68,60.64,60.65,31960.0,51.1452,51.1537,51.12,51.1284,31960.0
2019-11-27 10:30:00,60.68,60.71,60.64,60.66,72504.0,51.1537,51.179,51.12,51.1368,72504.0
2019-11-27 11:00:00,60.66,60.68,60.63,60.65,41177.0,51.1368,51.1537,51.1115,51.1284,41177.0
2019-11-27 11:30:00,60.65,60.72,60.64,60.71,25508.0,51.1284,51.1874,51.12,51.179,25508.0
2019-11-27 12:00:00,60.71,60.73,60.69,60.7,23737.0,51.179,51.1958,51.1621,51.1705,23737.0
2019-11-27 12:30:00,60.7,60.71,60.69,60.7,13418.0,51.1705,51.179,51.1621,51.1705,13418.0
2019-11-27 13:00:00,60.69,60.75,60.68,60.75,11901.0,51.1621,51.2127,51.1537,51.2127,11901.0
2019-11-27 13:30:00,60.75,60.79,60.74,60.77,11737.0,51.2127,51.2464,51.2043,51.2295,11737.0
2019-11-27 14:00:00,60.77,60.79,60.76,60.79,20334.0,51.2295,51.2464,51.2211,51.2464,20334.0
2019-11-27 14:30:00,60.78,60.79,60.76,60.78,15607.0,51.238,51.2464,51.2211,51.238,15607.0
2019-11-27 15:00:00,60.77,60.8,60.76,60.78,25307.0,51.2295,51.2548,51.2211,51.238,25307.0
2019-11-27 15:30:00,60.77,60.79,60.75,60.79,40313.0,51.2295,51.2464,51.2127,51.2464,40313.0
2019-11-29 09:30:00,60.35,60.38,60.28,60.38,58550.0,50.8755,50.9008,50.8165,50.9008,58550.0
2019-11-29 10:00:00,60.37,60.4,60.35,60.38,164285.0,50.8923,50.9176,50.8755,50.9008,164285.0
2019-11-29 10:30:00,60.37,60.4,60.36,60.39,14430.0,50.8923,50.9176,50.8839,50.9092,14430.0
2019-11-29 11:00:00,60.38,60.39,60.32,60.34,22807.0,50.9008,50.9092,50.8502,50.8671,22807.0
2019-11-29 11:30:00,60.33,60.34,60.29,60.32,10734.0,50.8586,50.8671,50.8249,50.8502,10734.0
2019-11-29 12:00:00,60.32,60.32,60.27,60.27,37736.0,50.8502,50.8502,50.808,50.808,37736.0
2019-11-29 12:30:00,60.27,60.3,60.26,60.29,177918.0,50.808,50.8333,50.7996,50.8249,177918.0
2019-12-02 09:30:00,60.24,60.26,60.09,60.09,84647.0,50.7828,50.7996,50.6563,50.6563,84647.0
2019-12-02 10:00:00,60.08,60.09,59.97,60.01,202476.0,50.6479,50.6563,50.5551,50.5889,202476.0
2019-12-02 10:30:00,60.01,60.01,59.88,59.9,154233.0,50.5889,50.5889,50.4793,50.4961,154233.0
2019-12-02 11:00:00,59.9,59.93,59.83,59.92,81825.0,50.4961,50.5214,50.4371,50.513,81825.0
2019-12-02 11:30:00,59.93,59.94,59.84,59.92,82465.0,50.5214,50.5299,50.4456,50.513,82465.0
2019-12-02 12:00:00,59.93,59.97,59.84,59.91,114776.0,50.5214,50.5551,50.4456,50.5046,114776.0
2019-12-02 12:30:00,59.93,59.94,59.89,59.91,47394.0,50.5214,50.5299,50.4877,50.5046,47394.0
2019-12-02 13:00:00,59.91,59.99,59.9,59.98,14559.0,50.5046,50.572,50.4961,50.5636,14559.0
2019-12-02 13:30:00,59.97,59.99,59.95,59.98,5333.0,50.5551,50.572,50.5383,50.5636,5333.0
2019-12-02 14:00:00,59.98,60.02,59.98,60.01,6890.0,50.5636,50.5973,50.5636,50.5889,6890.0
2019-12-02 14:30:00,60.02,60.03,60.0,60.01,26154.0,50.5973,50.6057,50.5804,50.5889,26154.0
2019-12-02 15:00:00,60.02,60.02,59.96,59.96,54303.0,50.5973,50.5973,50.5467,50.5467,54303.0
2019-12-02 15:30:00,59.97,60.05,59.96,60.03,156823.0,50.5551,50.6226,50.5467,50.6057,156823.0
2019-12-03 09:30:00,59.53,59.59,59.35,59.54,88393.0,50.1842,50.2348,50.0325,50.1926,88393.0
2019-12-03 10:00:00,59.53,59.62,59.46,59.52,78818.0,50.1842,50.2601,50.1252,50.1758,78818.0
2019-12-03 10:30:00,59.52,59.6,59.48,59.54,271258.0,50.1758,50.2432,50.1421,50.1926,271258.0
2019-12-03 11:00:00,59.53,59.59,59.49,59.57,89723.0,50.1842,50.2348,50.1505,50.2179,89723.0
2019-12-03 11:30:00,59.58,59.63,59.55,59.61,79829.0,50.2264,50.2685,50.2011,50.2517,79829.0
2019-12-03 12:00:00,59.62,59.67,59.6,59.66,30445.0,50.2601,50.3022,50.2432,50.2938,30445.0
2019-12-03 12:30:00,59.66,59.68,59.64,59.67,32116.0,50.2938,50.3107,50.2769,50.3022,32116.0
2019-12-03 13:00:00,59.68,59.72,59.67,59.72,41352.0,50.3107,50.3444,50.3022,50.3444,41352.0
2019-12-03 13:30:00,59.71,59.75,59.71,59.72,28996.0,50.336,50.3697,50.336,50.3444,28996.0
2019-12-03 14:00:00,59.72,59.73,59.66,59.68,27426.0,50.3444,50.3528,50.2938,50.3107,27426.0
2019-12-03 14:30:00,59.67,59.71,59.66,59.69,34977.0,50.3022,50.336,50.2938,50.3191,34977.0
2019-12-03 15:00:00,59.7,59.8,59.67,59.79,83368.0,50.3275,50.4118,50.3022,50.4034,83368.0
2019-12-03 15:30:00,59.8,59.82,59.76,59.81,78626.0,50.4118,50.4287,50.3781,50.4203,78626.0
2019-12-04 09:30:00,60.22,60.3,60.15,60.3,89257.0,50.7659,50.8333,50.7069,50.8333,89257.0
2019-12-04 10:00:00,60.29,60.33,60.23,60.23,68831.0,50.8249,50.8586,50.7743,50.7743,68831.0
2019-12-04 10:30:00,60.23,60.27,60.2,60.26,32812.0,50.7743,50.808,50.749,50.7996,32812.0
2019-12-04 11:00:00,60.26,60.27,60.22,60.24,144607.0,50.7996,50.808,50.7659,50.7828,144607.0
2019-12-04 11:30:00,60.25,60.3,60.24,60.25,73934.0,50.7912,50.8333,50.7828,50.7912,73934.0
2019-12-04 12:00:00,60.25,60.28,60.24,60.26,53563.0,50.7912,50.8165,50.7828,50.7996,53563.0
2019-12-04 12:30:00,60.25,60.31,60.25,60.3,92607.0,50.7912,50.8418,50.7912,50.8333,92607.0
2019-12-04 13:00:00,60.31,60.31,60.26,60.28,44401.0,50.8418,50.8418,50.7996,50.8165,44401.0
2019-12-04 13:30:00,60.29,60.29,60.25,60.27,31512.0,50.8249,50.8249,50.7912,50.808,31512.0
2019-12-04 14:00:00,60.27,60.31,60.26,60.3,34940.0,50.808,50.8418,50.7996,50.8333,34940.0
2019-12-04 14:30:00,60.31,60.32,60.3,60.32,68487.0,50.8418,50.8502,50.8333,50.8502,68487.0
2019-12-04 15:00:00,60.32,60.32,60.29,60.3,78730.0,50.8502,50.8502,50.8249,50.8333,78730.0
2019-12-04 15:30:00,60.3,60.34,60.28,60.33,79754.0,50.8333,50.8671,50.8165,50.8586,79754.0
2019-12-05 09:30:00,60.38,60.39,60.3,60.3,43815.0,50.9008,50.9092,50.8333,50.8333,43815.0
2019-12-05 10:00:00,60.29,60.32,60.2,60.24,12409.0,50.8249,50.8502,50.749,50.7828,12409.0
2019-12-05 10:30:00,60.27,60.31,60.24,60.29,109050.0,50.808,50.8418,50.7828,50.8249,109050.0
2019-12-05 11:00:00,60.29,60.34,60.26,60.33,103292.0,50.8249,50.8671,50.7996,50.8586,103292.0
2019-12-05 11:30:00,60.35,60.35,60.26,60.31,40317.0,50.8755,50.8755,50.7996,50.8418,40317.0
2019-12-05 12:00:00,60.34,60.34,60.29,60.32,6968.0,50.8671,50.8671,50.8249,50.8502,6968.0
2019-12-05 12:30:00,60.31,60.32,60.28,60.32,8035.0,50.8418,50.8502,50.8165,50.8502,8035.0
2019-12-05 13:00:00,60.32,60.35,60.3,60.33,11345.0,50.8502,50.8755,50.8333,50.8586,11345.0
2019-12-05 13:30:00,60.34,60.37,60.32,60.36,12666.0,50.8671,50.8923,50.8502,50.8839,12666.0
2019-12-05 14:00:00,60.36,60.38,60.34,60.37,23784.0,50.8839,50.9008,50.8671,50.8923,23784.0
2019-12-05 14:30:00,60.38,60.4,60.24,60.33,130891.0,50.9008,50.9176,50.7828,50.8586,130891.0
2019-12-05 15:00:00,60.34,60.38,60.33,60.38,27266.0,50.8671,50.9008,50.8586,50.9008,27266.0
2019-12-05 15:30:00,60.39,60.41,60.33,60.34,27363.0,50.9092,50.9261,50.8586,50.8671,27363.0
2019-12-06 09:30:00,60.77,60.79,60.72,60.75,97926.0,51.2295,51.2464,51.1874,51.2127,97926.0
2019-12-06 10:00:00,60.75,60.78,60.7,60.76,97659.0,51.2127,51.238,51.1705,51.2211,97659.0
2019-12-06 10:30:00,60.76,60.79,60.74,60.75,84572.0,51.2211,51.2464,51.2043,51.2127,84572.0
2019-12-06 11:00:00,60.74,60.75,60.7,60.74,51141.0,51.2043,51.2127,51.1705,51.2043,51141.0
2019-12-06 11:30:00,60.73,60.77,60.73,60.75,16276.0,51.1958,51.2295,51.1958,51.2127,16276.0
2019-12-06 12:00:00,60.75,60.8,60.74,60.8,7552.0,51.2127,51.2548,51.2043,51.2548,7552.0
2019-12-06 12:30:00,60.78,60.82,60.78,60.81,9845.0,51.238,51.2717,51.238,51.2633,9845.0
2019-12-06 13:00:00,60.81,60.84,60.8,60.83,5770.0,51.2633,51.2886,51.2548,51.2801,5770.0
2019-12-06 13:30:00,60.83,60.83,60.8,60.82,15042.0,51.2801,51.2801,51.2548,51.2717,15042.0
2019-12-06 14:00:00,60.82,60.82,60.78,60.81,7683.0,51.2717,51.2717,51.238,51.2633,7683.0
2019-12-06 14:30:00,60.81,60.81,60.79,60.8,15153.0,51.2633,51.2633,51.2464,51.2548,15153.0
2019-12-06 15:00:00,60.79,60.81,60.77,60.81,30534.0,51.2464,51.2633,51.2295,51.2633,30534.0
2019-12-06 15:30:00,60.8,60.83,60.79,60.81,48720.0,51.2548,51.2801,51.2464,51.2633,48720.0
2019-12-09 09:30:00,60.73,60.83,60.73,60.82,29604.0,51.1958,51.2801,51.1958,51.2717,29604.0
2019-12-09 10:00:00,60.81,60.83,60.79,60.79,93941.0,51.2633,51.2801,51.2464,51.2464,93941.0
2019-12-09 10:30:00,60.79,60.8,60.75,60.75,113745.0,51.2464,51.2548,51.2127,51.2127,113745.0
2019-12-09 11:00:00,60.75,60.75,60.68,60.69,82491.0,51.2127,51.2127,51.1537,51.1621,82491.0
2019-12-09 11:30:00,60.7,60.7,60.65,60.67,34632.0,51.1705,51.1705,51.1284,51.1452,34632.0
2019-12-09 12:00:00,60.67,60.67,60.64,60.64,6895.0,51.1452,51.1452,51.12,51.12,6895.0
2019-12-09 12:30:00,60.64,60.65,60.62,60.62,12507.0,51.12,51.1284,51.1031,51.1031,12507.0
2019-12-09 13:00:00,60.62,60.63,60.61,60.61,12309.0,51.1031,51.1115,51.0947,51.0947,12309.0
2019-12-09 13:30:00,60.61,60.64,60.61,60.63,31564.0,51.0947,51.12,51.0947,51.1115,31564.0
2019-12-09 14:00:00,60.62,60.63,60.58,60.58,144336.0,51.1031,51.1115,51.0694,51.0694,144336.0
2019-12-09 14:30:00,60.59,60.62,60.58,60.61,67307.0,51.0778,51.1031,51.0694,51.0947,67307.0
2019-12-09 15:00:00,60.61,60.63,60.6,60.62,23031.0,51.0947,51.1115,51.0862,51.1031,23031.0
2019-12-09 15:30:00,60.61,60.61,60.54,60.54,100241.0,51.0947,51.0947,51.0357,51.0357,100241.0
2019-12-10 09:30:00,60.56,60.57,60.43,60.51,57348.0,51.0525,51.0609,50.9429,51.0104,57348.0
2019-12-10 10:00:00,60.52,60.62,60.51,60.62,65875.0,51.0188,51.1031,51.0104,51.1031,65875.0
2019-12-10 10:30:00,60.64,60.65,60.59,60.65,47526.0,51.12,51.1284,51.0778,51.1284,47526.0
2019-12-10 11:00:00,60.67,60.68,60.53,60.64,82055.0,51.1452,51.1537,51.0272,51.12,82055.0
2019-12-10 11:30:00,60.64,60.68,60.64,60.65,26576.0,51.12,51.1537,51.12,51.1284,26576.0
2019-12-10 12:00:00,60.64,60.66,60.61,60.62,54407.0,51.12,51.1368,51.0947,51.1031,54407.0
2019-12-10 12:30:00,60.61,60.63,60.59,60.63,30058.0,51.0947,51.1115,51.0778,51.1115,30058.0
2019-12-10 13:00:00,60.64,60.66,60.62,60.65,34641.0,51.12,51.1368,51.1031,51.1284,34641.0
2019-12-10 13:30:00,60.65,60.67,60.64,60.66,13735.0,51.1284,51.1452,51.12,51.1368,13735.0
2019-12-10 14:00:00,60.66,60.71,60.65,60.7,29880.0,51.1368,51.179,51.1284,51.1705,29880.0
2019-12-10 14:30:00,60.7,60.7,60.67,60.69,32664.0,51.1705,51.1705,51.1452,51.1621,32664.0
2019-12-10 15:00:00,60.68,60.69,60.62,60.63,53415.0,51.1537,51.1621,51.1031,51.1115,53415.0
2019-12-10 15:30:00,60.63,60.63,60.58,60.61,111332.0,51.1115,51.1115,51.0694,51.0947,111332.0
2019-12-11 09:30:00,60.68,60.84,60.68,60.84,99643.0,51.1537,51.2886,51.1537,51.2886,99643.0
2019-12-11 10:00:00,60.83,60.84,60.8,60.83,88169.0,51.2801,51.2886,51.2548,51.2801,88169.0
2019-12-11 10:30:00,60.81,60.85,60.8,60.82,42633.0,51.2633,51.297,51.2548,51.2717,42633.0
2019-12-11 11:00:00,60.8,60.86,60.78,60.86,8523.0,51.2548,51.3054,51.238,51.3054,8523.0
2019-12-11 11:30:00,60.86,60.86,60.79,60.79,8742.0,51.3054,51.3054,51.2464,51.2464,8742.0
2019-12-11 12:00:00,60.79,60.83,60.79,60.83,5017.0,51.2464,51.2801,51.2464,51.2801,5017.0
2019-12-11 12:30:00,60.84,60.87,60.82,60.86,8925.0,51.2886,51.3138,51.2717,51.3054,8925.0
2019-12-11 13:00:00,60.85,60.87,60.84,60.87,11251.0,51.297,51.3138,51.2886,51.3138,11251.0
2019-12-11 13:30:00,60.86,60.87,60.84,60.85,38587.0,51.3054,51.3138,51.2886,51.297,38587.0
2019-12-11 14:00:00,60.86,60.98,60.82,60.96,49148.0,51.3054,51.4066,51.2717,51.3897,49148.0
2019-12-11 14:30:00,60.96,61.07,60.94,61.07,55305.0,51.3897,51.4824,51.3729,51.4824,55305.0
2019-12-11 15:00:00,61.08,61.08,61.02,61.03,146310.0,51.4909,51.4909,51.4403,51.4487,146310.0
2019-12-11 15:30:00,61.04,61.06,61.0,61.02,68025.0,51.4572,51.474,51.4234,51.4403,68025.0
2019-12-12 09:30:00,61.03,61.35,61.01,61.34,156554.0,51.4487,51.7185,51.4319,51.7101,156554.0
2019-12-12 10:00:00,61.37,61.6,61.37,61.57,313981.0,51.7354,51.9292,51.7354,51.904,313981.0
2019-12-12 10:30:00,61.56,61.57,61.41,61.45,51556.0,51.8955,51.904,51.7691,51.8028,51556.0
2019-12-12 11:00:00,61.44,61.48,61.36,61.37,35755.0,51.7944,51.8281,51.7269,51.7354,35755.0
2019-12-12 11:30:00,61.37,61.39,61.21,61.3,132420.0,51.7354,51.7522,51.6005,51.6763,132420.0
2019-12-12 12:00:00,61.29,61.3,61.16,61.19,41326.0,51.6679,51.6763,51.5583,51.5836,41326.0
2019-12-12 12:30:00,61.2,61.34,61.2,61.27,51273.0,51.592,51.7101,51.592,51.6511,51273.0
2019-12-12 13:00:00,61.27,61.32,61.27,61.3,30944.0,51.6511,51.6932,51.6511,51.6763,30944.0
2019-12-12 13:30:00,61.3,61.3,61.25,61.28,20989.0,51.6763,51.6763,51.6342,51.6595,20989.0
2019-12-12 14:00:00,61.29,61.31,61.23,61.26,42383.0,51.6679,51.6848,51.6173,51.6426,42383.0
2019-12-12 14:30:00,61.26,61.5,61.25,61.42,177236.0,51.6426,51.8449,51.6342,51.7775,177236.0
2019-12-12 15:00:00,61.45,61.54,61.42,61.54,44456.0,51.8028,51.8787,51.7775,51.8787,44456.0
2019-12-12 15:30:00,61.53,61.61,61.51,61.57,80690.0,51.8702,51.9377,51.8534,51.904,80690.0
2019-12-13 09:30:00,61.83,61.91,61.73,61.88,118154.0,52.1231,52.1906,52.0388,52.1653,118154.0
2019-12-13 10:00:00,61.89,62.19,61.84,61.92,338772.0,52.1737,52.4266,52.1316,52.199,338772.0
2019-12-13 10:30:00,61.92,61.92,61.73,61.76,124832.0,52.199,52.199,52.0388,52.0641,124832.0
2019-12-13 11:00:00,61.76,61.83,61.66,61.67,17717.0,52.0641,52.1231,51.9798,51.9883,17717.0
2019-12-13 11:30:00,61.7,61.83,61.68,61.81,49827.0,52.0135,52.1231,51.9967,52.1063,49827.0
2019-12-13 12:00:00,61.82,61.87,61.82,61.86,20174.0,52.1147,52.1569,52.1147,52.1484,20174.0
2019-12-13 12:30:00,61.85,61.88,61.84,61.88,16286.0,52.14,52.1653,52.1316,52.1653,16286.0
2019-12-13 13:00:00,61.88,61.92,61.87,61.89,25150.0,52.1653,52.199,52.1569,52.1737,25150.0
2019-12-13 13:30:00,61.88,61.9,61.85,61.9,58340.0,52.1653,52.1821,52.14,52.1821,58340.0
2019-12-13 14:00:00,61.9,61.9,61.88,61.88,97448.0,52.1821,52.1821,52.1653,52.1653,97448.0
2019-12-13 14:30:00,61.88,61.9,61.85,61.9,175403.0,52.1653,52.1821,52.14,52.1821,175403.0
2019-12-13 15:00:00,61.9,61.91,61.85,61.86,63038.0,52.1821,52.1906,52.14,52.1484,63038.0
2019-12-13 15:30:00,61.85,61.88,61.84,61.87,61695.0,52.14,52.1653,52.1316,52.1569,61695.0
2019-12-16 09:30:00,61.47,61.49,61.42,61.44,99696.0,52.6435,52.6607,52.6007,52.6178,99696.0
2019-12-16 10:00:00,61.43,61.56,61.43,61.56,17948.0,52.6093,52.7206,52.6093,52.7206,17948.0
2019-12-16 10:30:00,61.56,61.56,61.53,61.53,46795.0,52.7206,52.7206,52.6949,52.6949,46795.0
2019-12-16 11:00:00,61.53,61.55,61.51,61.52,20460.0,52.6949,52.712,52.6778,52.6864,20460.0
2019-12-16 11:30:00,61.51,61.52,61.47,61.52,33930.0,52.6778,52.6864,52.6435,52.6864,33930.0
2019-12-16 12:00:00,61.51,61.54,61.5,61.53,17093.0,52.6778,52.7035,52.6692,52.6949,17093.0
2019-12-16 12:30:00,61.53,61.54,61.5,61.51,29705.0,52.6949,52.7035,52.6692,52.6778,29705.0
2019-12-16 13:00:00,61.5,61.52,61.5,61.52,24987.0,52.6692,52.6864,52.6692,52.6864,24987.0
2019-12-16 13:30:00,61.52,61.54,61.51,61.54,20284.0,52.6864,52.7035,52.6778,52.7035,20284.0
2019-12-16 14:00:00,61.55,61.55,61.5,61.5,22695.0,52.712,52.712,52.6692,52.6692,22695.0
2019-12-16 14:30:00,61.51,61.51,61.49,61.5,51460.0,52.6778,52.6778,52.6607,52.6692,51460.0
2019-12-16 15:00:00,61.5,61.52,61.49,61.5,36628.0,52.6692,52.6864,52.6607,52.6692,36628.0
2019-12-16 15:30:00,61.5,61.51,61.45,61.48,231683.0,52.6692,52.6778,52.6264,52.6521,231683.0
2019-12-17 09:30:00,61.39,61.4,61.31,61.35,82412.0,52.575,52.5836,52.5065,52.5408,82412.0
2019-12-17 10:00:00,61.35,61.42,61.35,61.41,53711.0,52.5408,52.6007,52.5408,52.5922,53711.0
2019-12-17 10:30:00,61.4,61.43,61.37,61.38,83643.0,52.5836,52.6093,52.5579,52.5665,83643.0
2019-12-17 11:00:00,61.4,61.42,61.39,61.4,142347.0,52.5836,52.6007,52.575,52.5836,142347.0
2019-12-17 11:30:00,61.39,61.43,61.37,61.42,153342.0,52.575,52.6093,52.5579,52.6007,153342.0
2019-12-17 12:00:00,61.41,61.45,61.41,61.44,55319.0,52.5922,52.6264,52.5922,52.6178,55319.0
2019-12-17 12:30:00,61.45,61.48,61.45,61.47,440297.0,52.6264,52.6521,52.6264,52.6435,440297.0
2019-12-17 13:00:00,61.45,61.46,61.43,61.43,22581.0,52.6264,52.635,52.6093,52.6093,22581.0
2019-12-17 13:30:00,61.43,61.45,61.41,61.45,63800.0,52.6093,52.6264,52.5922,52.6264,63800.0
2019-12-17 14:00:00,61.44,61.47,61.42,61.46,101277.0,52.6178,52.6435,52.6007,52.635,101277.0
2019-12-17 14:30:00,61.46,61.48,61.46,61.48,175898.0,52.635,52.6521,52.635,52.6521,175898.0
2019-12-17 15:00:00,61.47,61.5,61.46,61.5,230375.0,52.6435,52.6692,52.635,52.6692,230375.0
2019-12-17 15:30:00,61.49,61.51,61.39,61.4,245581.0,52.6607,52.6778,52.575,52.5836,245581.0
2019-12-18 09:30:00,61.41,61.45,61.39,61.41,63222.0,52.5922,52.6264,52.575,52.5922,63222.0
2019-12-18 10:00:00,61.4,61.4,61.36,61.37,63287.0,52.5836,52.5836,52.5493,52.5579,63287.0
2019-12-18 10:30:00,61.39,61.44,61.38,61.41,71008.0,52.575,52.6178,52.5665,52.5922,71008.0
2019-12-18 11:00:00,61.4,61.41,61.35,61.36,125207.0,52.5836,52.5922,52.5408,52.5493,125207.0
2019-12-18 11:30:00,61.37,61.38,61.31,61.32,39895.0,52.5579,52.5665,52.5065,52.5151,39895.0
2019-12-18 12:00:00,61.32,61.35,61.31,61.33,7095.0,52.5151,52.5408,52.5065,52.5236,7095.0
2019-12-18 12:30:00,61.34,61.36,61.33,61.36,4687.0,52.5322,52.5493,52.5236,52.5493,4687.0
2019-12-18 13:00:00,61.36,61.39,61.36,61.38,35293.0,52.5493,52.575,52.5493,52.5665,35293.0
2019-12-18 13:30:00,61.39,61.39,61.37,61.38,59352.0,52.575,52.575,52.5579,52.5665,59352.0
2019-12-18 14:00:00,61.38,61.41,61.37,61.4,59466.0,52.5665,52.5922,52.5579,52.5836,59466.0
2019-12-18 14:30:00,61.39,61.41,61.38,61.4,77543.0,52.575,52.5922,52.5665,52.5836,77543.0
2019-12-18 15:00:00,61.41,61.42,61.39,61.4,41083.0,52.5922,52.6007,52.575,52.5836,41083.0
2019-12-18 15:30:00,61.4,61.44,61.39,61.42,41380.0,52.5836,52.6178,52.575,52.6007,41380.0
2019-12-19 09:30:00,61.31,61.34,61.3,61.31,21507.0,52.5065,52.5322,52.4979,52.5065,21507.0
2019-12-19 10:00:00,61.34,61.34,61.26,61.32,17308.0,52.5322,52.5322,52.4637,52.5151,17308.0
2019-12-19 10:30:00,61.32,61.34,61.28,61.32,71271.0,52.5151,52.5322,52.4808,52.5151,71271.0
2019-12-19 11:00:00,61.33,61.41,61.32,61.4,95429.0,52.5236,52.5922,52.5151,52.5836,95429.0
2019-12-19 11:30:00,61.4,61.45,61.4,61.44,47849.0,52.5836,52.6264,52.5836,52.6178,47849.0
2019-12-19 12:00:00,61.44,61.46,61.44,61.44,13303.0,52.6178,52.635,52.6178,52.6178,13303.0
2019-12-19 12:30:00,61.44,61.45,61.4,61.41,19846.0,52.6178,52.6264,52.5836,52.5922,19846.0
2019-12-19 13:00:00,61.41,61.45,61.4,61.44,23162.0,52.5922,52.6264,52.5836,52.6178,23162.0
2019-12-19 13:30:00,61.44,61.46,61.43,61.44,20506.0,52.6178,52.635,52.6093,52.6178,20506.0
2019-12-19 14:00:00,61.45,61.46,61.44,61.46,50131.0,52.6264,52.635,52.6178,52.635,50131.0
2019-12-19 14:30:00,61.46,61.46,61.43,61.45,77759.0,52.635,52.635,52.6093,52.6264,77759.0
2019-12-19 15:00:00,61.44,61.45,61.43,61.43,32381.0,52.6178,52.6264,52.6093,52.6093,32381.0
2019-12-19 15:30:00,61.43,61.46,61.41,61.44,58150.0,52.6093,52.635,52.5922,52.6178,58150.0
2019-12-20 09:30:00,61.66,61.66,61.53,61.54,2027966.0,52.8063,52.8063,52.6949,52.7035,2027966.0
2019-12-20 10:00:00,61.55,61.59,61.52,61.59,252325.0,52.712,52.7463,52.6864,52.7463,252325.0
2019-12-20 10:30:00,61.58,61.6,61.55,61.58,92967.0,52.7377,52.7549,52.712,52.7377,92967.0
2019-12-20 11:00:00,61.58,61.61,61.58,61.59,70001.0,52.7377,52.7634,52.7377,52.7463,70001.0
2019-12-20 11:30:00,61.59,61.62,61.59,61.6,77279.0,52.7463,52.772,52.7463,52.7549,77279.0
2019-12-20 12:00:00,61.6,61.61,61.57,61.61,71328.0,52.7549,52.7634,52.7292,52.7634,71328.0
2019-12-20 12:30:00,61.61,61.62,61.6,61.6,74899.0,52.7634,52.772,52.7549,52.7549,74899.0
2019-12-20 13:00:00,61.6,61.61,61.59,61.61,56095.0,52.7549,52.7634,52.7463,52.7634,56095.0
2019-12-20 13:30:00,61.61,61.61,61.59,61.6,121278.0,52.7634,52.7634,52.7463,52.7549,121278.0
2019-12-20 14:00:00,61.6,61.6,61.56,61.57,229403.0,52.7549,52.7549,52.7206,52.7292,229403.0
2019-12-20 14:30:00,61.57,61.6,61.56,61.6,66264.0,52.7292,52.7549,52.7206,52.7549,66264.0
2019-12-20 15:00:00,61.6,61.6,61.57,61.58,235970.0,52.7549,52.7549,52.7292,52.7377,235970.0
2019-12-20 15:30:00,61.58,61.59,61.54,61.55,182103.0,52.7377,52.7463,52.7035,52.712,182103.0
2019-12-23 09:30:00,61.56,61.6,61.54,61.55,83442.0,52.7206,52.7549,52.7035,52.712,83442.0
2019-12-23 10:00:00,61.55,61.59,61.54,61.59,144265.0,52.712,52.7463,52.7035,52.7463,144265.0
2019-12-23 10:30:00,61.58,61.62,61.57,61.59,654209.0,52.7377,52.772,52.7292,52.7463,654209.0
2019-12-23 11:00:00,61.59,61.6,61.57,61.59,46873.0,52.7463,52.7549,52.7292,52.7463,46873.0
2019-12-23 11:30:00,61.6,61.62,61.58,61.59,150471.0,52.7549,52.772,52.7377,52.7463,150471.0
2019-12-23 12:00:00,61.6,61.61,61.58,61.6,42510.0,52.7549,52.7634,52.7377,52.7549,42510.0
2019-12-23 12:30:00,61.6,61.63,61.59,61.63,36766.0,52.7549,52.7806,52.7463,52.7806,36766.0
2019-12-23 13:00:00,61.63,61.64,61.61,61.62,25275.0,52.7806,52.7891,52.7634,52.772,25275.0
2019-12-23 13:30:00,61.63,61.63,61.6,61.62,28008.0,52.7806,52.7806,52.7549,52.772,28008.0
2019-12-23 14:00:00,61.62,61.64,61.62,61.64,31864.0,52.772,52.7891,52.772,52.7891,31864.0
2019-12-23 14:30:00,61.63,61.64,61.63,61.64,21318.0,52.7806,52.7891,52.7806,52.7891,21318.0
2019-12-23 15:00:00,61.64,61.64,61.62,61.64,71153.0,52.7891,52.7891,52.772,52.7891,71153.0
2019-12-23 15:30:00,61.63,61.64,61.61,61.63,38235.0,52.7806,52.7891,52.7634,52.7806,38235.0
2019-12-24 09:30:00,61.65,61.65,61.52,61.55,54790.0,52.7977,52.7977,52.6864,52.712,54790.0
2019-12-24 10:00:00,61.56,61.59,61.55,61.58,81791.0,52.7206,52.7463,52.712,52.7377,81791.0
2019-12-24 10:30:00,61.58,61.61,61.58,61.6,45895.0,52.7377,52.7634,52.7377,52.7549,45895.0
2019-12-24 11:00:00,61.6,61.61,61.59,61.6,74134.0,52.7549,52.7634,52.7463,52.7549,74134.0
2019-12-24 11:30:00,61.59,61.61,61.59,61.59,76022.0,52.7463,52.7634,52.7463,52.7463,76022.0
2019-12-24 12:00:00,61.6,61.6,61.56,61.58,15213.0,52.7549,52.7549,52.7206,52.7377,15213.0
2019-12-24 12:30:00,61.57,61.61,61.55,61.6,69081.0,52.7292,52.7634,52.712,52.7549,69081.0
2019-12-26 09:30:00,61.75,61.8,61.7,61.77,36694.0,52.8833,52.9262,52.8405,52.9005,36694.0
2019-12-26 10:00:00,61.77,61.82,61.76,61.82,17743.0,52.9005,52.9433,52.8919,52.9433,17743.0
2019-12-26 10:30:00,61.83,61.89,61.82,61.88,52442.0,52.9518,53.0032,52.9433,52.9947,52442.0
2019-12-26 11:00:00,61.88,61.9,61.87,61.89,17214.0,52.9947,53.0118,52.9861,53.0032,17214.0
2019-12-26 11:30:00,61.89,61.89,61.87,61.88,21495.0,53.0032,53.0032,52.9861,52.9947,21495.0
2019-12-26 12:00:00,61.88,61.88,61.83,61.83,31031.0,52.9947,52.9947,52.9518,52.9518,31031.0
2019-12-26 12:30:00,61.84,61.86,61.83,61.86,14856.0,52.9604,52.9775,52.9518,52.9775,14856.0
2019-12-26 13:00:00,61.86,61.88,61.85,61.87,43635.0,52.9775,52.9947,52.969,52.9861,43635.0
2019-12-26 13:30:00,61.87,61.9,61.87,61.89,24043.0,52.9861,53.0118,52.9861,53.0032,24043.0
2019-12-26 14:00:00,61.9,61.91,61.89,61.89,20547.0,53.0118,53.0204,53.0032,53.0032,20547.0
2019-12-26 14:30:00,61.89,61.9,61.87,61.88,38904.0,53.0032,53.0118,52.9861,52.9947,38904.0
2019-12-26 15:00:00,61.87,61.88,61.86,61.86,26818.0,52.9861,52.9947,52.9775,52.9775,26818.0
2019-12-26 15:30:00,61.86,61.93,61.84,61.93,105099.0,52.9775,53.0375,52.9604,53.0375,105099.0
2019-12-27 09:30:00,62.17,62.19,62.06,62.06,63857.0,53.243,53.2602,53.1488,53.1488,63857.0
2019-12-27 10:00:00,62.07,62.14,62.07,62.13,110272.0,53.1574,53.2173,53.1574,53.2088,110272.0
2019-12-27 10:30:00,62.13,62.16,62.09,62.15,104437.0,53.2088,53.2345,53.1745,53.2259,104437.0
2019-12-27 11:00:00,62.15,62.2,62.13,62.18,24719.0,53.2259,53.2687,53.2088,53.2516,24719.0
2019-12-27 11:30:00,62.19,62.21,62.17,62.17,8692.0,53.2602,53.2773,53.243,53.243,8692.0
2019-12-27 12:00:00,62.17,62.17,62.12,62.13,84635.0,53.243,53.243,53.2002,53.2088,84635.0
2019-12-27 12:30:00,62.13,62.16,62.11,62.15,13326.0,53.2088,53.2345,53.1916,53.2259,13326.0
2019-12-27 13:00:00,62.16,62.16,62.11,62.12,19337.0,53.2345,53.2345,53.1916,53.2002,19337.0
2019-12-27 13:30:00,62.12,62.12,62.11,62.12,30515.0,53.2002,53.2002,53.1916,53.2002,30515.0
2019-12-27 14:00:00,62.12,62.12,62.08,62.1,70334.0,53.2002,53.2002,53.1659,53.1831,70334.0
2019-12-27 14:30:00,62.09,62.11,62.09,62.1,22826.0,53.1745,53.1916,53.1745,53.1831,22826.0
2019-12-27 15:00:00,62.1,62.1,62.06,62.08,60332.0,53.1831,53.1831,53.1488,53.1659,60332.0
2019-12-27 15:30:00,62.07,62.09,62.02,62.09,174161.0,53.1574,53.1745,53.1146,53.1745,174161.0
2019-12-30 09:30:00,62.18,62.18,61.97,62.0,39931.0,53.2516,53.2516,53.0717,53.0974,39931.0
2019-12-30 10:00:00,62.02,62.02,61.85,61.89,67346.0,53.1146,53.1146,52.969,53.0032,67346.0
2019-12-30 10:30:00,61.87,61.92,61.86,61.91,20078.0,52.9861,53.0289,52.9775,53.0204,20078.0
2019-12-30 11:00:00,61.93,61.96,61.89,61.95,23287.0,53.0375,53.0632,53.0032,53.0546,23287.0
2019-12-30 11:30:00,61.94,61.95,61.89,61.94,36215.0,53.046,53.0546,53.0032,53.046,36215.0
2019-12-30 12:00:00,61.95,61.99,61.94,61.97,58287.0,53.0546,53.0889,53.046,53.0717,58287.0
2019-12-30 12:30:00,61.97,61.97,61.92,61.93,38736.0,53.0717,53.0717,53.0289,53.0375,38736.0
2019-12-30 13:00:00,61.92,61.93,61.88,61.88,42720.0,53.0289,53.0375,52.9947,52.9947,42720.0
2019-12-30 13:30:00,61.88,61.88,61.84,61.88,55154.0,52.9947,52.9947,52.9604,52.9947,55154.0
2019-12-30 14:00:00,61.87,61.87,61.8,61.8,45357.0,52.9861,52.9861,52.9262,52.9262,45357.0
2019-12-30 14:30:00,61.8,61.81,61.77,61.78,177274.0,52.9262,52.9347,52.9005,52.909,177274.0
2019-12-30 15:00:00,61.77,61.78,61.75,61.76,286354.0,52.9005,52.909,52.8833,52.8919,286354.0
2019-12-30 15:30:00,61.76,61.76,61.65,61.69,108793.0,52.8919,52.8919,52.7977,52.8319,108793.0
2019-12-31 09:30:00,61.72,61.82,61.67,61.79,54166.0,52.8576,52.9433,52.8148,52.9176,54166.0
2019-12-31 10:00:00,61.8,61.81,61.71,61.72,43278.0,52.9262,52.9347,52.8491,52.8576,43278.0
2019-12-31 10:30:00,61.73,61.74,61.64,61.64,31245.0,52.8662,52.8748,52.7891,52.7891,31245.0
2019-12-31 11:00:00,61.64,61.65,61.61,61.64,36400.0,52.7891,52.7977,52.7634,52.7891,36400.0
2019-12-31 11:30:00,61.64,61.74,61.62,61.7,57040.0,52.7891,52.8748,52.772,52.8405,57040.0
2019-12-31 12:00:00,61.69,61.72,61.68,61.72,30559.0,52.8319,52.8576,52.8234,52.8576,30559.0
2019-12-31 12:30:00,61.71,61.75,61.7,61.75,24370.0,52.8491,52.8833,52.8405,52.8833,24370.0
2019-12-31 13:00:00,61.74,61.78,61.74,61.76,28080.0,52.8748,52.909,52.8748,52.8919,28080.0
2019-12-31 13:30:00,61.76,61.78,61.75,61.78,29947.0,52.8919,52.909,52.8833,52.909,29947.0
2019-12-31 14:00:00,61.77,61.78,61.72,61.76,143711.0,52.9005,52.909,52.8576,52.8919,143711.0
2019-12-31 14:30:00,61.77,61.78,61.75,61.75,189119.0,52.9005,52.909,52.8833,52.8833,189119.0
2019-12-31 15:00:00,61.75,61.82,61.75,61.8,189302.0,52.8833,52.9433,52.8833,52.9262,189302.0
2019-12-31 15:30:00,61.8,61.96,61.8,61.93,293308.0,52.9262,53.0632,52.9262,53.0375,293308.0
2020-01-02 09:30:00,62.39,62.53,62.39,62.51,136752.0,53.4314,53.5513,53.4314,53.5342,136752.0
2020-01-02 10:00:00,62.51,62.51,62.38,62.41,12524.0,53.5342,53.5342,53.4229,53.4486,12524.0
2020-01-02 10:30:00,62.44,62.58,62.41,62.58,19239.0,53.4743,53.5942,53.4486,53.5942,19239.0
2020-01-02 11:00:00,62.58,62.58,62.44,62.47,82546.0,53.5942,53.5942,53.4743,53.4999,82546.0
2020-01-02 11:30:00,62.46,62.46,62.37,62.41,52153.0,53.4914,53.4914,53.4143,53.4486,52153.0
2020-01-02 12:00:00,62.4,62.45,62.4,62.43,20126.0,53.44,53.4828,53.44,53.4657,20126.0
2020-01-02 12:30:00,62.44,62.47,62.43,62.45,36569.0,53.4743,53.4999,53.4657,53.4828,36569.0
2020-01-02 13:00:00,62.45,62.45,62.4,62.43,187824.0,53.4828,53.4828,53.44,53.4657,187824.0
2020-01-02 13:30:00,62.44,62.47,62.43,62.47,35584.0,53.4743,53.4999,53.4657,53.4999,35584.0
2020-01-02 14:00:00,62.47,62.52,62.46,62.51,25269.0,53.4999,53.5428,53.4914,53.5342,25269.0
2020-01-02 14:30:00,62.51,62.54,62.5,62.52,26159.0,53.5342,53.5599,53.5256,53.5428,26159.0
2020-01-02 15:00:00,62.52,62.54,62.51,62.53,30682.0,53.5428,53.5599,53.5342,53.5513,30682.0
2020-01-02 15:30:00,62.52,62.65,62.52,62.65,217031.0,53.5428,53.6541,53.5428,53.6541,217031.0
2020-01-03 09:30:00,61.85,62.09,61.84,62.06,58221.0,52.969,53.1745,52.9604,53.1488,58221.0
2020-01-03 10:00:00,62.05,62.07,61.96,62.02,112120.0,53.1403,53.1574,53.0632,53.1146,112120.0
2020-01-03 10:30:00,62.02,62.08,62.0,62.07,70808.0,53.1146,53.1659,53.0974,53.1574,70808.0
2020-01-03 11:00:00,62.07,62.12,62.03,62.09,22871.0,53.1574,53.2002,53.1231,53.1745,22871.0
2020-01-03 11:30:00,62.1,62.18,62.1,62.14,1140793.0,53.1831,53.2516,53.1831,53.2173,1140793.0
2020-01-03 12:00:00,62.14,62.19,62.13,62.18,122840.0,53.2173,53.2602,53.2088,53.2516,122840.0
2020-01-03 12:30:00,62.18,62.2,62.16,62.18,25572.0,53.2516,53.2687,53.2345,53.2516,25572.0
2020-01-03 13:00:00,62.18,62.18,62.08,62.09,86498.0,53.2516,53.2516,53.1659,53.1745,86498.0
2020-01-03 13:30:00,62.09,62.09,61.94,61.99,60302.0,53.1745,53.1745,53.046,53.0889,60302.0
2020-01-03 14:00:00,62.0,62.01,61.93,61.93,76439.0,53.0974,53.106,53.0375,53.0375,76439.0
2020-01-03 14:30:00,61.94,61.98,61.93,61.97,40375.0,53.046,53.0803,53.0375,53.0717,40375.0
2020-01-03 15:00:00,61.98,62.01,61.91,61.91,74778.0,53.0803,53.106,53.0204,53.0204,74778.0
2020-01-03 15:30:00,61.91,61.92,61.86,61.88,54434.0,53.0204,53.0289,52.9775,52.9947,54434.0
2020-01-06 09:30:00,61.64,61.75,61.64,61.73,85300.0,52.7891,52.8833,52.7891,52.8662,85300.0
2020-01-06 10:00:00,61.72,61.84,61.72,61.84,78106.0,52.8576,52.9604,52.8576,52.9604,78106.0
2020-01-06 10:30:00,61.84,61.91,61.8,61.87,90820.0,52.9604,53.0204,52.9262,52.9861,90820.0
2020-01-06 11:00:00,61.87,61.91,61.84,61.87,48220.0,52.9861,53.0204,52.9604,52.9861,48220.0
2020-01-06 11:30:00,61.87,61.91,61.86,61.87,22989.0,52.9861,53.0204,52.9775,52.9861,22989.0
2020-01-06 12:00:00,61.87,61.91,61.86,61.89,17549.0,52.9861,53.0204,52.9775,53.0032,17549.0
2020-01-06 12:30:00,61.9,61.92,61.88,61.9,35943.0,53.0118,53.0289,52.9947,53.0118,35943.0
2020-01-06 13:00:00,61.9,61.96,61.9,61.96,59640.0,53.0118,53.0632,53.0118,53.0632,59640.0
2020-01-06 13:30:00,61.96,61.97,61.95,61.95,36807.0,53.0632,53.0717,53.0546,53.0546,36807.0
2020-01-06 14:00:00,61.95,61.97,61.93,61.95,29352.0,53.0546,53.0717,53.0375,53.0546,29352.0
2020-01-06 14:30:00,61.96,61.96,61.93,61.95,20843.0,53.0632,53.0632,53.0375,53.0546,20843.0
2020-01-06 15:00:00,61.95,61.98,61.93,61.93,126198.0,53.0546,53.0803,53.0375,53.0375,126198.0
2020-01-06 15:30:00,61.94,61.98,61.92,61.97,183460.0,53.046,53.0803,53.0289,53.0717,183460.0
2020-01-07 09:30:00,61.96,61.97,61.8,61.86,35823.0,53.0632,53.0717,52.9262,52.9775,35823.0
2020-01-07 10:00:00,61.87,61.94,61.84,61.9,26022.0,52.9861,53.046,52.9604,53.0118,26022.0
2020-01-07 10:30:00,61.95,61.97,61.85,61.96,52740.0,53.0546,53.0717,52.969,53.0632,52740.0
2020-01-07 11:00:00,61.97,62.0,61.94,61.96,53307.0,53.0717,53.0974,53.046,53.0632,53307.0
2020-01-07 11:30:00,61.96,61.96,61.86,61.88,166026.0,53.0632,53.0632,52.9775,52.9947,166026.0
2020-01-07 12:00:00,61.88,61.92,61.87,61.92,71516.0,52.9947,53.0289,52.9861,53.0289,71516.0
2020-01-07 12:30:00,61.91,61.91,61.87,61.89,16806.0,53.0204,53.0204,52.9861,53.0032,16806.0
2020-01-07 13:00:00,61.89,61.93,61.88,61.93,33957.0,53.0032,53.0375,52.9947,53.0375,33957.0
2020-01-07 13:30:00,61.92,61.93,61.89,61.92,12942.0,53.0289,53.0375,53.0032,53.0289,12942.0
2020-01-07 14:00:00,61.92,61.92,61.84,61.86,36619.0,53.0289,53.0289,52.9604,52.9775,36619.0
2020-01-07 14:30:00,61.88,61.89,61.85,61.88,149609.0,52.9947,53.0032,52.969,52.9947,149609.0
2020-01-07 15:00:00,61.88,61.93,61.87,61.93,120301.0,52.9947,53.0375,52.9861,53.0375,120301.0
2020-01-07 15:30:00,61.93,61.93,61.85,61.86,163964.0,53.0375,53.0375,52.969,52.9775,163964.0
2020-01-08 09:30:00,61.78,61.92,61.78,61.92,45286.0,52.909,53.0289,52.909,53.0289,45286.0
2020-01-08 10:00:00,61.92,61.97,61.9,61.9,68046.0,53.0289,53.0717,53.0118,53.0118,68046.0
2020-01-08 10:30:00,61.9,61.91,61.82,61.87,38927.0,53.0118,53.0204,52.9433,52.9861,38927.0
2020-01-08 11:00:00,61.86,61.92,61.78,61.89,95250.0,52.9775,53.0289,52.909,53.0032,95250.0
2020-01-08 11:30:00,61.87,62.18,61.8,62.13,77752.0,52.9861,53.2516,52.9262,53.2088,77752.0
2020-01-08 12:00:00,62.13,62.19,62.12,62.18,117639.0,53.2088,53.2602,53.2002,53.2516,117639.0
2020-01-08 12:30:00,62.17,62.2,62.14,62.2,12615.0,53.243,53.2687,53.2173,53.2687,12615.0
2020-01-08 13:00:00,62.19,62.19,62.14,62.18,52327.0,53.2602,53.2602,53.2173,53.2516,52327.0
2020-01-08 13:30:00,62.18,62.19,62.12,62.12,152443.0,53.2516,53.2602,53.2002,53.2002,152443.0
2020-01-08 14:00:00,62.12,62.15,62.11,62.13,38564.0,53.2002,53.2259,53.1916,53.2088,38564.0
2020-01-08 14:30:00,62.13,62.14,62.12,62.14,59346.0,53.2088,53.2173,53.2002,53.2173,59346.0
2020-01-08 15:00:00,62.14,62.17,62.13,62.16,101770.0,53.2173,53.243,53.2088,53.2345,101770.0
2020-01-08 15:30:00,62.17,62.18,61.98,61.98,118075.0,53.243,53.2516,53.0803,53.0803,118075.0
2020-01-09 09:30:00,62.23,62.24,62.17,62.2,98510.0,53.2944,53.303,53.243,53.2687,98510.0
2020-01-09 10:00:00,62.2,62.2,62.14,62.18,86546.0,53.2687,53.2687,53.2173,53.2516,86546.0
2020-01-09 10:30:00,62.17,62.21,62.15,62.21,47086.0,53.243,53.2773,53.2259,53.2773,47086.0
2020-01-09 11:00:00,62.2,62.21,62.12,62.15,43372.0,53.2687,53.2773,53.2002,53.2259,43372.0
2020-01-09 11:30:00,62.15,62.22,62.14,62.2,54138.0,53.2259,53.2858,53.2173,53.2687,54138.0
2020-01-09 12:00:00,62.21,62.21,62.14,62.15,51146.0,53.2773,53.2773,53.2173,53.2259,51146.0
2020-01-09 12:30:00,62.16,62.16,62.08,62.13,12081.0,53.2345,53.2345,53.1659,53.2088,12081.0
2020-01-09 13:00:00,62.13,62.16,62.1,62.15,51698.0,53.2088,53.2345,53.1831,53.2259,51698.0
2020-01-09 13:30:00,62.16,62.18,62.14,62.15,12275.0,53.2345,53.2516,53.2173,53.2259,12275.0
2020-01-09 14:00:00,62.16,62.19,62.15,62.18,19650.0,53.2345,53.2602,53.2259,53.2516,19650.0
2020-01-09 14:30:00,62.18,62.24,62.17,62.22,30777.0,53.2516,53.303,53.243,53.2858,30777.0
2020-01-09 15:00:00,62.22,62.22,62.18,62.19,51109.0,53.2858,53.2858,53.2516,53.2602,51109.0
2020-01-09 15:30:00,62.2,62.24,62.18,62.24,82847.0,53.2687,53.303,53.2516,53.303,82847.0
2020-01-10 09:30:00,62.29,62.36,62.21,62.31,48893.0,53.3458,53.4057,53.2773,53.3629,48893.0
2020-01-10 10:00:00,62.32,62.39,62.31,62.39,91673.0,53.3715,53.4314,53.3629,53.4314,91673.0
2020-01-10 10:30:00,62.39,62.4,62.34,62.36,26301.0,53.4314,53.44,53.3886,53.4057,26301.0
2020-01-10 11:00:00,62.36,62.37,62.25,62.25,30289.0,53.4057,53.4143,53.3115,53.3115,30289.0
2020-01-10 11:30:00,62.23,62.26,62.2,62.23,46383.0,53.2944,53.3201,53.2687,53.2944,46383.0
2020-01-10 12:00:00,62.23,62.23,62.16,62.23,23155.0,53.2944,53.2944,53.2345,53.2944,23155.0
2020-01-10 12:30:00,62.24,62.29,62.24,62.28,1379888.0,53.303,53.3458,53.303,53.3372,1379888.0
2020-01-10 13:00:00,62.28,62.31,62.26,62.3,21706.0,53.3372,53.3629,53.3201,53.3544,21706.0
2020-01-10 13:30:00,62.3,62.31,62.28,62.29,35160.0,53.3544,53.3629,53.3372,53.3458,35160.0
2020-01-10 14:00:00,62.28,62.28,62.23,62.23,25319.0,53.3372,53.3372,53.2944,53.2944,25319.0
2020-01-10 14:30:00,62.23,62.23,62.18,62.2,121046.0,53.2944,53.2944,53.2516,53.2687,121046.0
2020-01-10 15:00:00,62.2,62.2,62.12,62.13,48598.0,53.2687,53.2687,53.2002,53.2088,48598.0
2020-01-10 15:30:00,62.13,62.14,62.07,62.14,56628.0,53.2088,53.2173,53.1574,53.2173,56628.0
2020-01-13 09:30:00,62.32,62.32,62.19,62.3,92272.0,53.3715,53.3715,53.2602,53.3544,92272.0
2020-01-13 10:00:00,62.32,62.35,62.28,62.35,25753.0,53.3715,53.3972,53.3372,53.3972,25753.0
2020-01-13 10:30:00,62.36,62.4,62.32,62.4,35707.0,53.4057,53.44,53.3715,53.44,35707.0
2020-01-13 11:00:00,62.4,62.45,62.39,62.44,130703.0,53.44,53.4828,53.4314,53.4743,130703.0
2020-01-13 11:30:00,62.44,62.49,62.42,62.49,33083.0,53.4743,53.5171,53.4571,53.5171,33083.0
2020-01-13 12:00:00,62.49,62.55,62.48,62.54,30095.0,53.5171,53.5685,53.5085,53.5599,30095.0
2020-01-13 12:30:00,62.55,62.58,62.53,62.58,29125.0,53.5685,53.5942,53.5513,53.5942,29125.0
2020-01-13 13:00:00,62.58,62.61,62.57,62.6,18277.0,53.5942,53.6198,53.5856,53.6113,18277.0
2020-01-13 13:30:00,62.6,62.6,62.56,62.57,88255.0,53.6113,53.6113,53.577,53.5856,88255.0
2020-01-13 14:00:00,62.57,62.61,62.55,62.61,56364.0,53.5856,53.6198,53.5685,53.6198,56364.0
2020-01-13 14:30:00,62.6,62.61,62.58,62.6,34772.0,53.6113,53.6198,53.5942,53.6113,34772.0
2020-01-13 15:00:00,62.6,62.61,62.57,62.57,68755.0,53.6113,53.6198,53.5856,53.5856,68755.0
2020-01-13 15:30:00,62.58,62.66,62.57,62.66,55446.0,53.5942,53.6627,53.5856,53.6627,55446.0
2020-01-14 09:30:00,62.47,62.51,62.41,62.44,62347.0,53.4999,53.5342,53.4486,53.4743,62347.0
2020-01-14 10:00:00,62.45,62.5,62.44,62.5,40985.0,53.4828,53.5256,53.4743,53.5256,40985.0
2020-01-14 10:30:00,62.51,62.53,62.45,62.48,96526.0,53.5342,53.5513,53.4828,53.5085,96526.0
2020-01-14 11:00:00,62.49,62.54,62.49,62.52,47456.0,53.5171,53.5599,53.5171,53.5428,47456.0
2020-01-14 11:30:00,62.51,62.56,62.51,62.56,48359.0,53.5342,53.577,53.5342,53.577,48359.0
2020-01-14 12:00:00,62.56,62.58,62.55,62.58,33772.0,53.577,53.5942,53.5685,53.5942,33772.0
2020-01-14 12:30:00,62.58,62.63,62.58,62.62,17776.0,53.5942,53.637,53.5942,53.6284,17776.0
2020-01-14 13:00:00,62.62,62.65,62.61,62.65,19372.0,53.6284,53.6541,53.6198,53.6541,19372.0
2020-01-14 13:30:00,62.65,62.67,62.51,62.56,67783.0,53.6541,53.6712,53.5342,53.577,67783.0
2020-01-14 14:00:00,62.53,62.58,62.46,62.58,24351.0,53.5513,53.5942,53.4914,53.5942,24351.0
2020-01-14 14:30:00,62.58,62.63,62.57,62.58,37952.0,53.5942,53.637,53.5856,53.5942,37952.0
2020-01-14 15:00:00,62.6,62.61,62.56,62.57,69887.0,53.6113,53.6198,53.577,53.5856,69887.0
2020-01-14 15:30:00,62.57,62.63,62.56,62.62,64609.0,53.5856,53.637,53.577,53.6284,64609.0
2020-01-15 09:30:00,62.52,62.6,62.52,62.6,55446.0,53.5428,53.6113,53.5428,53.6113,55446.0
2020-01-15 10:00:00,62.59,62.59,62.5,62.52,70763.0,53.6027,53.6027,53.5256,53.5428,70763.0
2020-01-15 10:30:00,62.53,62.56,62.51,62.56,76749.0,53.5513,53.577,53.5342,53.577,76749.0
2020-01-15 11:00:00,62.55,62.58,62.51,62.56,24864.0,53.5685,53.5942,53.5342,53.577,24864.0
2020-01-15 11:30:00,62.56,62.6,62.55,62.56,21488.0,53.577,53.6113,53.5685,53.577,21488.0
2020-01-15 12:00:00,62.56,62.59,62.55,62.58,43569.0,53.577,53.6027,53.5685,53.5942,43569.0
2020-01-15 12:30:00,62.58,62.59,62.5,62.5,37160.0,53.5942,53.6027,53.5256,53.5256,37160.0
2020-01-15 13:00:00,62.49,62.52,62.48,62.49,36045.0,53.5171,53.5428,53.5085,53.5171,36045.0
2020-01-15 13:30:00,62.5,62.5,62.45,62.48,44531.0,53.5256,53.5256,53.4828,53.5085,44531.0
2020-01-15 14:00:00,62.48,62.56,62.47,62.56,33600.0,53.5085,53.577,53.4999,53.577,33600.0
2020-01-15 14:30:00,62.55,62.57,62.53,62.55,19218.0,53.5685,53.5856,53.5513,53.5685,19218.0
2020-01-15 15:00:00,62.53,62.54,62.44,62.46,99542.0,53.5513,53.5599,53.4743,53.4914,99542.0
2020-01-15 15:30:00,62.46,62.48,62.42,62.48,207374.0,53.4914,53.5085,53.4571,53.5085,207374.0
2020-01-16 09:30:00,62.69,62.71,62.63,62.66,88745.0,53.6884,53.7055,53.637,53.6627,88745.0
2020-01-16 10:00:00,62.66,62.7,62.64,62.7,17343.0,53.6627,53.6969,53.6455,53.6969,17343.0
2020-01-16 10:30:00,62.69,62.7,62.65,62.69,49951.0,53.6884,53.6969,53.6541,53.6884,49951.0
2020-01-16 11:00:00,62.68,62.7,62.65,62.68,27776.0,53.6798,53.6969,53.6541,53.6798,27776.0
2020-01-16 11:30:00,62.68,62.73,62.67,62.72,20050.0,53.6798,53.7226,53.6712,53.714,20050.0
2020-01-16 12:00:00,62.72,62.75,62.7,62.71,33702.0,53.714,53.7397,53.6969,53.7055,33702.0
2020-01-16 12:30:00,62.71,62.73,62.7,62.71,24534.0,53.7055,53.7226,53.6969,53.7055,24534.0
2020-01-16 13:00:00,62.71,62.71,62.67,62.68,25080.0,53.7055,53.7055,53.6712,53.6798,25080.0
2020-01-16 13:30:00,62.68,62.7,62.66,62.69,19865.0,53.6798,53.6969,53.6627,53.6884,19865.0
2020-01-16 14:00:00,62.68,62.71,62.67,62.7,29908.0,53.6798,53.7055,53.6712,53.6969,29908.0
2020-01-16 14:30:00,62.69,62.74,62.69,62.74,40549.0,53.6884,53.7312,53.6884,53.7312,40549.0
2020-01-16 15:00:00,62.71,62.75,62.71,62.75,903609.0,53.7055,53.7397,53.7055,53.7397,903609.0
2020-01-16 15:30:00,62.74,62.81,62.74,62.81,49386.0,53.7312,53.7911,53.7312,53.7911,49386.0
2020-01-17 09:30:00,62.94,62.98,62.9,62.95,41142.0,53.9025,53.9367,53.8682,53.911,41142.0
2020-01-17 10:00:00,62.95,62.96,62.9,62.94,49349.0,53.911,53.9196,53.8682,53.9025,49349.0
2020-01-17 10:30:00,62.94,62.95,62.88,62.91,42420.0,53.9025,53.911,53.8511,53.8768,42420.0
2020-01-17 11:00:00,62.91,62.91,62.83,62.87,83539.0,53.8768,53.8768,53.8083,53.8425,83539.0
2020-01-17 11:30:00,62.87,62.91,62.87,62.9,13489.0,53.8425,53.8768,53.8425,53.8682,13489.0
2020-01-17 12:00:00,62.9,62.93,62.89,62.92,13707.0,53.8682,53.8939,53.8596,53.8853,13707.0
2020-01-17 12:30:00,62.91,62.91,62.88,62.9,132746.0,53.8768,53.8768,53.8511,53.8682,132746.0
2020-01-17 13:00:00,62.9,62.93,62.89,62.92,13540.0,53.8682,53.8939,53.8596,53.8853,13540.0
2020-01-17 13:30:00,62.92,62.95,62.91,62.94,10822.0,53.8853,53.911,53.8768,53.9025,10822.0
2020-01-17 14:00:00,62.95,62.96,62.94,62.96,10927.0,53.911,53.9196,53.9025,53.9196,10927.0
2020-01-17 14:30:00,62.96,62.97,62.93,62.97,22528.0,53.9196,53.9282,53.8939,53.9282,22528.0
2020-01-17 15:00:00,62.97,62.97,62.93,62.96,53869.0,53.9282,53.9282,53.8939,53.9196,53869.0
2020-01-17 15:30:00,62.96,63.03,62.95,63.01,132292.0,53.9196,53.9795,53.911,53.9624,132292.0
2020-01-21 09:30:00,62.52,62.62,62.44,62.46,107351.0,53.5428,53.6284,53.4743,53.4914,107351.0
2020-01-21 10:00:00,62.46,62.5,62.39,62.47,102921.0,53.4914,53.5256,53.4314,53.4999,102921.0
2020-01-21 10:30:00,62.47,62.48,62.42,62.43,67468.0,53.4999,53.5085,53.4571,53.4657,67468.0
2020-01-21 11:00:00,62.43,62.5,62.42,62.5,49628.0,53.4657,53.5256,53.4571,53.5256,49628.0
2020-01-21 11:30:00,62.5,62.54,62.49,62.52,213912.0,53.5256,53.5599,53.5171,53.5428,213912.0
2020-01-21 12:00:00,62.52,62.53,62.5,62.53,214028.0,53.5428,53.5513,53.5256,53.5513,214028.0
2020-01-21 12:30:00,62.53,62.55,62.51,62.53,100740.0,53.5513,53.5685,53.5342,53.5513,100740.0
2020-01-21 13:00:00,62.52,62.55,62.43,62.44,41204.0,53.5428,53.5685,53.4657,53.4743,41204.0
2020-01-21 13:30:00,62.42,62.42,62.35,62.35,35571.0,53.4571,53.4571,53.3972,53.3972,35571.0
2020-01-21 14:00:00,62.34,62.4,62.33,62.37,21064.0,53.3886,53.44,53.38,53.4143,21064.0
2020-01-21 14:30:00,62.37,62.38,62.32,62.38,56134.0,53.4143,53.4229,53.3715,53.4229,56134.0
2020-01-21 15:00:00,62.39,62.43,62.37,62.4,73231.0,53.4314,53.4657,53.4143,53.44,73231.0
2020-01-21 15:30:00,62.39,62.41,62.29,62.3,105152.0,53.4314,53.4486,53.3458,53.3544,105152.0
2020-01-22 09:30:00,62.67,62.67,62.6,62.64,77003.0,53.6712,53.6712,53.6113,53.6455,77003.0
2020-01-22 10:00:00,62.63,62.63,62.55,62.61,18443.0,53.637,53.637,53.5685,53.6198,18443.0
2020-01-22 10:30:00,62.6,62.66,62.57,62.58,73321.0,53.6113,53.6627,53.5856,53.5942,73321.0
2020-01-22 11:00:00,62.56,62.57,62.49,62.51,62440.0,53.577,53.5856,53.5171,53.5342,62440.0
2020-01-22 11:30:00,62.51,62.56,62.47,62.49,78826.0,53.5342,53.577,53.4999,53.5171,78826.0
2020-01-22 12:00:00,62.49,62.51,62.45,62.46,94494.0,53.5171,53.5342,53.4828,53.4914,94494.0
2020-01-22 12:30:00,62.46,62.52,62.45,62.52,59794.0,53.4914,53.5428,53.4828,53.5428,59794.0
2020-01-22 13:00:00,62.52,62.56,62.52,62.55,144659.0,53.5428,53.577,53.5428,53.5685,144659.0
2020-01-22 13:30:00,62.55,62.58,62.52,62.53,30058.0,53.5685,53.5942,53.5428,53.5513,30058.0
2020-01-22 14:00:00,62.52,62.55,62.51,62.54,19182.0,53.5428,53.5685,53.5342,53.5599,19182.0
2020-01-22 14:30:00,62.54,62.55,62.52,62.55,23596.0,53.5599,53.5685,53.5428,53.5685,23596.0
2020-01-22 15:00:00,62.54,62.54,62.43,62.46,115215.0,53.5599,53.5599,53.4657,53.4914,115215.0
2020-01-22 15:30:00,62.46,62.52,62.45,62.5,166660.0,53.4914,53.5428,53.4828,53.5256,166660.0
2020-01-23 09:30:00,62.12,62.18,61.87,61.96,176678.0,53.2002,53.2516,52.9861,53.0632,176678.0
2020-01-23 10:00:00,61.96,62.04,61.96,62.0,42916.0,53.0632,53.1317,53.0632,53.0974,42916.0
2020-01-23 10:30:00,62.01,62.05,61.92,61.94,495926.0,53.106,53.1403,53.0289,53.046,495926.0
2020-01-23 11:00:00,61.95,61.96,61.82,61.83,136964.0,53.0546,53.0632,52.9433,52.9518,136964.0
2020-01-23 11:30:00,61.83,61.91,61.82,61.89,29359.0,52.9518,53.0204,52.9433,53.0032,29359.0
2020-01-23 12:00:00,61.9,62.0,61.87,62.0,57246.0,53.0118,53.0974,52.9861,53.0974,57246.0
2020-01-23 12:30:00,62.01,62.01,61.96,61.97,19820.0,53.106,53.106,53.0632,53.0717,19820.0
2020-01-23 13:00:00,61.97,62.08,61.96,62.03,46117.0,53.0717,53.1659,53.0632,53.1231,46117.0
2020-01-23 13:30:00,62.03,62.12,62.02,62.12,28291.0,53.1231,53.2002,53.1146,53.2002,28291.0
2020-01-23 14:00:00,62.13,62.21,62.12,62.19,19645.0,53.2088,53.2773,53.2002,53.2602,19645.0
2020-01-23 14:30:00,62.2,62.25,62.19,62.25,22348.0,53.2687,53.3115,53.2602,53.3115,22348.0
2020-01-23 15:00:00,62.25,62.31,62.22,62.31,41020.0,53.3115,53.3629,53.2858,53.3629,41020.0
2020-01-23 15:30:00,62.3,62.34,62.26,62.27,95933.0,53.3544,53.3886,53.3201,53.3287,95933.0
2020-01-24 09:30:00,62.48,62.48,62.34,62.38,42511.0,53.5085,53.5085,53.3886,53.4229,42511.0
2020-01-24 10:00:00,62.39,62.39,62.17,62.17,88438.0,53.4314,53.4314,53.243,53.243,88438.0
2020-01-24 10:30:00,62.18,62.23,62.14,62.23,76095.0,53.2516,53.2944,53.2173,53.2944,76095.0
2020-01-24 11:00:00,62.22,62.29,62.13,62.17,45954.0,53.2858,53.3458,53.2088,53.243,45954.0
2020-01-24 11:30:00,62.18,62.19,62.09,62.12,74892.0,53.2516,53.2602,53.1745,53.2002,74892.0
2020-01-24 12:00:00,62.11,62.12,61.93,62.02,152266.0,53.1916,53.2002,53.0375,53.1146,152266.0
2020-01-24 12:30:00,62.03,62.1,62.02,62.09,151598.0,53.1231,53.1831,53.1146,53.1745,151598.0
2020-01-24 13:00:00,62.08,62.08,61.99,62.0,69564.0,53.1659,53.1659,53.0889,53.0974,69564.0
2020-01-24 13:30:00,61.99,62.0,61.89,61.93,84880.0,53.0889,53.0974,53.0032,53.0375,84880.0
2020-01-24 14:00:00,61.92,61.94,61.8,61.83,56942.0,53.0289,53.046,52.9262,52.9518,56942.0
2020-01-24 14:30:00,61.83,61.93,61.8,61.93,36746.0,52.9518,53.0375,52.9262,53.0375,36746.0
2020-01-24 15:00:00,61.93,62.03,61.91,62.01,135884.0,53.0375,53.1231,53.0204,53.106,135884.0
2020-01-24 15:30:00,62.0,62.0,61.88,61.96,83856.0,53.0974,53.0974,52.9947,53.0632,83856.0
2020-01-27 09:30:00,60.49,60.79,60.34,60.76,90593.0,51.8043,52.0612,51.6758,52.0355,90593.0
2020-01-27 10:00:00,60.75,60.75,60.58,60.67,428374.0,52.0269,52.0269,51.8813,51.9584,428374.0
2020-01-27 10:30:00,60.67,60.67,60.43,60.47,317899.0,51.9584,51.9584,51.7529,51.7871,317899.0
2020-01-27 11:00:00,60.5,60.56,60.44,60.54,52395.0,51.8128,51.8642,51.7614,51.8471,52395.0
2020-01-27 11:30:00,60.53,60.66,60.51,60.6,121999.0,51.8385,51.9498,51.8214,51.8985,121999.0
2020-01-27 12:00:00,60.59,60.74,60.56,60.71,207301.0,51.8899,52.0184,51.8642,51.9927,207301.0
2020-01-27 12:30:00,60.71,60.74,60.66,60.69,19271.0,51.9927,52.0184,51.9498,51.9755,19271.0
2020-01-27 13:00:00,60.69,60.78,60.68,60.73,144761.0,51.9755,52.0526,51.967,52.0098,144761.0
2020-01-27 13:30:00,60.75,60.78,60.7,60.7,41054.0,52.0269,52.0526,51.9841,51.9841,41054.0
2020-01-27 14:00:00,60.71,60.76,60.65,60.75,53397.0,51.9927,52.0355,51.9413,52.0269,53397.0
2020-01-27 14:30:00,60.76,60.77,60.63,60.67,22476.0,52.0355,52.044,51.9242,51.9584,22476.0
2020-01-27 15:00:00,60.66,60.71,60.63,60.68,37797.0,51.9498,51.9927,51.9242,51.967,37797.0
2020-01-27 15:30:00,60.66,60.66,60.54,60.55,87604.0,51.9498,51.9498,51.8471,51.8556,87604.0
2020-01-28 09:30:00,60.76,60.8,60.63,60.75,200056.0,52.0355,52.0697,51.9242,52.0269,200056.0
2020-01-28 10:00:00,60.78,61.0,60.74,60.95,27828.0,52.0526,52.241,52.0184,52.1982,27828.0
2020-01-28 10:30:00,60.95,61.02,60.94,60.98,18535.0,52.1982,52.2582,52.1896,52.2239,18535.0
2020-01-28 11:00:00,60.99,60.99,60.91,60.98,30408.0,52.2325,52.2325,52.1639,52.2239,30408.0
2020-01-28 11:30:00,60.98,61.02,60.93,61.01,10304.0,52.2239,52.2582,52.1811,52.2496,10304.0
2020-01-28 12:00:00,61.0,61.05,60.99,61.03,23278.0,52.241,52.2838,52.2325,52.2667,23278.0
2020-01-28 12:30:00,61.04,61.04,60.98,60.99,11678.0,52.2753,52.2753,52.2239,52.2325,11678.0
2020-01-28 13:00:00,60.98,60.99,60.94,60.99,25653.0,52.2239,52.2325,52.1896,52.2325,25653.0
2020-01-28 13:30:00,60.98,61.01,60.96,61.01,22474.0,52.2239,52.2496,52.2068,52.2496,22474.0
2020-01-28 14:00:00,61.02,61.07,61.02,61.04,26341.0,52.2582,52.301,52.2582,52.2753,26341.0
2020-01-28 14:30:00,61.04,61.09,61.03,61.06,33072.0,52.2753,52.3181,52.2667,52.2924,33072.0
2020-01-28 15:00:00,61.05,61.08,61.04,61.08,74368.0,52.2838,52.3095,52.2753,52.3095,74368.0
2020-01-28 15:30:00,61.08,61.1,61.04,61.05,90396.0,52.3095,52.3267,52.2753,52.2838,90396.0
2020-01-29 09:30:00,61.23,61.26,61.08,61.09,95447.0,52.438,52.4637,52.3095,52.3181,95447.0
2020-01-29 10:00:00,61.09,61.16,61.0,61.15,54586.0,52.3181,52.378,52.241,52.3695,54586.0
2020-01-29 10:30:00,61.14,61.17,61.12,61.17,43875.0,52.3609,52.3866,52.3438,52.3866,43875.0
2020-01-29 11:00:00,61.18,61.19,61.15,61.17,12589.0,52.3952,52.4037,52.3695,52.3866,12589.0
2020-01-29 11:30:00,61.16,61.19,61.12,61.19,19176.0,52.378,52.4037,52.3438,52.4037,19176.0
2020-01-29 12:00:00,61.18,61.2,61.17,61.18,29636.0,52.3952,52.4123,52.3866,52.3952,29636.0
2020-01-29 12:30:00,61.18,61.22,61.17,61.19,9794.0,52.3952,52.4294,52.3866,52.4037,9794.0
2020-01-29 13:00:00,61.19,61.22,61.18,61.22,20812.0,52.4037,52.4294,52.3952,52.4294,20812.0
2020-01-29 13:30:00,61.22,61.24,61.2,61.2,23323.0,52.4294,52.4466,52.4123,52.4123,23323.0
2020-01-29 14:00:00,61.22,61.28,61.2,61.25,30797.0,52.4294,52.4808,52.4123,52.4551,30797.0
2020-01-29 14:30:00,61.26,61.27,61.23,61.25,44580.0,52.4637,52.4723,52.438,52.4551,44580.0
2020-01-29 15:00:00,61.25,61.25,61.1,61.17,101112.0,52.4551,52.4551,52.3267,52.3866,101112.0
2020-01-29 15:30:00,61.16,61.18,61.08,61.1,29876.0,52.378,52.3952,52.3095,52.3267,29876.0
2020-01-30 09:30:00,60.43,60.6,60.25,60.5,88203.0,51.7529,51.8985,51.5987,51.8128,88203.0
2020-01-30 10:00:00,60.49,60.55,60.41,60.42,40756.0,51.8043,51.8556,51.7357,51.7443,40756.0
2020-01-30 10:30:00,60.43,60.43,60.21,60.21,62669.0,51.7529,51.7529,51.5645,51.5645,62669.0
2020-01-30 11:00:00,60.21,60.4,60.21,60.38,43802.0,51.5645,51.7272,51.5645,51.71,43802.0
2020-01-30 11:30:00,60.39,60.53,60.39,60.48,25461.0,51.7186,51.8385,51.7186,51.7957,25461.0
2020-01-30 12:00:00,60.48,60.51,60.4,60.4,30234.0,51.7957,51.8214,51.7272,51.7272,30234.0
2020-01-30 12:30:00,60.4,60.41,60.3,60.37,110765.0,51.7272,51.7357,51.6415,51.7015,110765.0
2020-01-30 13:00:00,60.38,60.41,60.35,60.4,14943.0,51.71,51.7357,51.6844,51.7272,14943.0
2020-01-30 13:30:00,60.39,60.43,60.36,60.38,18574.0,51.7186,51.7529,51.6929,51.71,18574.0
2020-01-30 14:00:00,60.39,60.5,60.39,60.48,41838.0,51.7186,51.8128,51.7186,51.7957,41838.0
2020-01-30 14:30:00,60.47,60.63,60.39,60.55,92144.0,51.7871,51.9242,51.7186,51.8556,92144.0
2020-01-30 15:00:00,60.59,60.7,60.56,60.67,110349.0,51.8899,51.9841,51.8642,51.9584,110349.0
2020-01-30 15:30:00,60.67,60.83,60.65,60.82,86846.0,51.9584,52.0954,51.9413,52.0869,86846.0
2020-01-31 09:30:00,60.19,60.26,59.99,60.08,150723.0,51.5473,51.6073,51.376,51.4531,150723.0
2020-01-31 10:00:00,60.07,60.07,59.89,59.92,451532.0,51.4446,51.4446,51.2904,51.3161,451532.0
2020-01-31 10:30:00,59.91,59.94,59.83,59.88,224678.0,51.3075,51.3332,51.239,51.2818,224678.0
2020-01-31 11:00:00,59.91,59.95,59.77,59.9,47120.0,51.3075,51.3418,51.1876,51.299,47120.0
2020-01-31 11:30:00,59.86,59.99,59.78,59.99,51582.0,51.2647,51.376,51.1962,51.376,51582.0
2020-01-31 12:00:00,59.99,59.99,59.85,59.89,46686.0,51.376,51.376,51.2562,51.2904,46686.0
2020-01-31 12:30:00,59.88,59.88,59.7,59.78,46603.0,51.2818,51.2818,51.1277,51.1962,46603.0
2020-01-31 13:00:00,59.77,59.83,59.71,59.74,69965.0,51.1876,51.239,51.1363,51.1619,69965.0
2020-01-31 13:30:00,59.72,59.73,59.65,59.73,42462.0,51.1448,51.1534,51.0849,51.1534,42462.0
2020-01-31 14:00:00,59.74,59.81,59.72,59.75,140761.0,51.1619,51.2219,51.1448,51.1705,140761.0
2020-01-31 14:30:00,59.75,59.84,59.74,59.81,94700.0,51.1705,51.2476,51.1619,51.2219,94700.0
2020-01-31 15:00:00,59.81,59.82,59.68,59.68,78704.0,51.2219,51.2305,51.1106,51.1106,78704.0
2020-01-31 15:30:00,59.68,59.84,59.6,59.81,371329.0,51.1106,51.2476,51.042,51.2219,371329.0
2020-02-03 09:30:00,59.97,60.18,59.97,60.17,51464.0,51.3589,51.5388,51.3589,51.5302,51464.0
2020-02-03 10:00:00,60.18,60.29,60.15,60.28,97642.0,51.5388,51.633,51.5131,51.6244,97642.0
2020-02-03 10:30:00,60.25,60.26,60.1,60.16,129804.0,51.5987,51.6073,51.4703,51.5216,129804.0
2020-02-03 11:00:00,60.15,60.21,60.12,60.12,68501.0,51.5131,51.5645,51.4874,51.4874,68501.0
2020-02-03 11:30:00,60.11,60.11,60.0,60.06,76713.0,51.4788,51.4788,51.3846,51.436,76713.0
2020-02-03 12:00:00,60.06,60.15,60.03,60.11,373327.0,51.436,51.5131,51.4103,51.4788,373327.0
2020-02-03 12:30:00,60.12,60.17,60.08,60.16,46056.0,51.4874,51.5302,51.4531,51.5216,46056.0
2020-02-03 13:00:00,60.17,60.17,60.07,60.08,34349.0,51.5302,51.5302,51.4446,51.4531,34349.0
2020-02-03 13:30:00,60.07,60.12,60.06,60.11,26234.0,51.4446,51.4874,51.436,51.4788,26234.0
2020-02-03 14:00:00,60.11,60.11,60.04,60.07,24043.0,51.4788,51.4788,51.4189,51.4446,24043.0
2020-02-03 14:30:00,60.07,60.12,60.03,60.1,105706.0,51.4446,51.4874,51.4103,51.4703,105706.0
2020-02-03 15:00:00,60.1,60.14,60.08,60.14,44123.0,51.4703,51.5045,51.4531,51.5045,44123.0
2020-02-03 15:30:00,60.13,60.14,60.0,60.04,59839.0,51.4959,51.5045,51.3846,51.4189,59839.0
2020-02-04 09:30:00,61.06,61.13,61.0,61.1,706678.0,52.2924,52.3524,52.241,52.3267,706678.0
2020-02-04 10:00:00,61.1,61.11,61.02,61.11,318220.0,52.3267,52.3352,52.2582,52.3352,318220.0
2020-02-04 10:30:00,61.11,61.14,61.09,61.1,90987.0,52.3352,52.3609,52.3181,52.3267,90987.0
2020-02-04 11:00:00,61.1,61.18,61.07,61.16,135585.0,52.3267,52.3952,52.301,52.378,135585.0
2020-02-04 11:30:00,61.16,61.21,61.15,61.16,161473.0,52.378,52.4209,52.3695,52.378,161473.0
2020-02-04 12:00:00,61.17,61.19,61.13,61.19,374543.0,52.3866,52.4037,52.3524,52.4037,374543.0
2020-02-04 12:30:00,61.19,61.2,61.13,61.15,92084.0,52.4037,52.4123,52.3524,52.3695,92084.0
2020-02-04 13:00:00,61.15,61.15,61.08,61.1,89422.0,52.3695,52.3695,52.3095,52.3267,89422.0
2020-02-04 13:30:00,61.09,61.12,61.09,61.12,101947.0,52.3181,52.3438,52.3181,52.3438,101947.0
2020-02-04 14:00:00,61.12,61.13,61.08,61.08,107638.0,52.3438,52.3524,52.3095,52.3095,107638.0
2020-02-04 14:30:00,61.08,61.15,61.08,61.12,251613.0,52.3095,52.3695,52.3095,52.3438,251613.0
2020-02-04 15:00:00,61.13,61.13,61.09,61.13,275702.0,52.3524,52.3524,52.3181,52.3524,275702.0
2020-02-04 15:30:00,61.13,61.15,61.03,61.06,492442.0,52.3524,52.3695,52.2667,52.2924,492442.0
2020-02-05 09:30:00,61.73,61.77,61.5,61.56,260212.0,52.8662,52.9005,52.6692,52.7206,260212.0
2020-02-05 10:00:00,61.55,61.59,61.38,61.39,177692.0,52.712,52.7463,52.5665,52.575,177692.0
2020-02-05 10:30:00,61.4,61.52,61.39,61.5,140781.0,52.5836,52.6864,52.575,52.6692,140781.0
2020-02-05 11:00:00,61.5,61.55,61.45,61.54,26711.0,52.6692,52.712,52.6264,52.7035,26711.0
2020-02-05 11:30:00,61.54,61.55,61.44,61.55,172643.0,52.7035,52.712,52.6178,52.712,172643.0
2020-02-05 12:00:00,61.53,61.58,61.52,61.55,52558.0,52.6949,52.7377,52.6864,52.712,52558.0
2020-02-05 12:30:00,61.55,61.57,61.51,61.52,79705.0,52.712,52.7292,52.6778,52.6864,79705.0
2020-02-05 13:00:00,61.51,61.53,61.48,61.51,44195.0,52.6778,52.6949,52.6521,52.6778,44195.0
2020-02-05 13:30:00,61.51,61.56,61.49,61.54,39445.0,52.6778,52.7206,52.6607,52.7035,39445.0
2020-02-05 14:00:00,61.54,61.54,61.47,61.52,37817.0,52.7035,52.7035,52.6435,52.6864,37817.0
2020-02-05 14:30:00,61.52,61.57,61.5,61.56,157768.0,52.6864,52.7292,52.6692,52.7206,157768.0
2020-02-05 15:00:00,61.56,61.61,61.55,61.58,41718.0,52.7206,52.7634,52.712,52.7377,41718.0
2020-02-05 15:30:00,61.57,61.58,61.52,61.54,112664.0,52.7292,52.7377,52.6864,52.7035,112664.0
2020-02-06 09:30:00,61.81,61.81,61.62,61.73,103170.0,52.9347,52.9347,52.772,52.8662,103170.0
2020-02-06 10:00:00,61.72,61.74,61.62,61.66,34603.0,52.8576,52.8748,52.772,52.8063,34603.0
2020-02-06 10:30:00,61.64,61.68,61.61,61.67,131535.0,52.7891,52.8234,52.7634,52.8148,131535.0
2020-02-06 11:00:00,61.66,61.73,61.65,61.73,47315.0,52.8063,52.8662,52.7977,52.8662,47315.0
2020-02-06 11:30:00,61.73,61.75,61.67,61.69,43392.0,52.8662,52.8833,52.8148,52.8319,43392.0
2020-02-06 12:00:00,61.69,61.78,61.68,61.78,34332.0,52.8319,52.909,52.8234,52.909,34332.0
2020-02-06 12:30:00,61.77,61.78,61.73,61.76,22825.0,52.9005,52.909,52.8662,52.8919,22825.0
2020-02-06 13:00:00,61.76,61.78,61.72,61.73,30130.0,52.8919,52.909,52.8576,52.8662,30130.0
2020-02-06 13:30:00,61.72,61.73,61.68,61.73,16670.0,52.8576,52.8662,52.8234,52.8662,16670.0
2020-02-06 14:00:00,61.73,61.74,61.7,61.71,12897.0,52.8662,52.8748,52.8405,52.8491,12897.0
2020-02-06 14:30:00,61.72,61.73,61.66,61.66,61777.0,52.8576,52.8662,52.8063,52.8063,61777.0
2020-02-06 15:00:00,61.66,61.71,61.65,61.65,178569.0,52.8063,52.8491,52.7977,52.7977,178569.0
2020-02-06 15:30:00,61.66,61.69,61.65,61.68,52148.0,52.8063,52.8319,52.7977,52.8234,52148.0
2020-02-07 09:30:00,61.25,61.25,61.1,61.16,229195.0,52.4551,52.4551,52.3267,52.378,229195.0
2020-02-07 10:00:00,61.15,61.18,61.1,61.18,43638.0,52.3695,52.3952,52.3267,52.3952,43638.0
2020-02-07 10:30:00,61.18,61.26,61.17,61.22,60181.0,52.3952,52.4637,52.3866,52.4294,60181.0
2020-02-07 11:00:00,61.21,61.25,61.16,61.22,89447.0,52.4209,52.4551,52.378,52.4294,89447.0
2020-02-07 11:30:00,61.21,61.25,61.16,61.19,126215.0,52.4209,52.4551,52.378,52.4037,126215.0
2020-02-07 12:00:00,61.19,61.22,61.17,61.18,46657.0,52.4037,52.4294,52.3866,52.3952,46657.0
2020-02-07 12:30:00,61.17,61.17,61.14,61.16,8940.0,52.3866,52.3866,52.3609,52.378,8940.0
2020-02-07 13:00:00,61.17,61.17,61.12,61.15,18042.0,52.3866,52.3866,52.3438,52.3695,18042.0
2020-02-07 13:30:00,61.15,61.17,61.04,61.05,137381.0,52.3695,52.3866,52.2753,52.2838,137381.0
2020-02-07 14:00:00,61.05,61.05,60.98,61.03,24987.0,52.2838,52.2838,52.2239,52.2667,24987.0
2020-02-07 14:30:00,61.03,61.07,61.01,61.05,52842.0,52.2667,52.301,52.2496,52.2838,52842.0
2020-02-07 15:00:00,61.05,61.06,61.0,61.04,35323.0,52.2838,52.2924,52.241,52.2753,35323.0
2020-02-07 15:30:00,61.03,61.09,60.99,61.04,25405.0,52.2667,52.3181,52.2325,52.2753,25405.0
2020-02-10 09:30:00,61.0,61.09,60.98,61.08,227198.0,52.241,52.3181,52.2239,52.3095,227198.0
2020-02-10 10:00:00,61.1,61.15,61.08,61.13,25815.0,52.3267,52.3695,52.3095,52.3524,25815.0
2020-02-10 10:30:00,61.13,61.17,61.09,61.1,169671.0,52.3524,52.3866,52.3181,52.3267,169671.0
2020-02-10 11:00:00,61.11,61.12,61.09,61.12,86694.0,52.3352,52.3438,52.3181,52.3438,86694.0
2020-02-10 11:30:00,61.12,61.18,61.11,61.12,29640.0,52.3438,52.3952,52.3352,52.3438,29640.0
2020-02-10 12:00:00,61.13,61.13,61.08,61.09,23230.0,52.3524,52.3524,52.3095,52.3181,23230.0
2020-02-10 12:30:00,61.09,61.09,61.05,61.06,11613.0,52.3181,52.3181,52.2838,52.2924,11613.0
2020-02-10 13:00:00,61.07,61.1,61.06,61.08,14785.0,52.301,52.3267,52.2924,52.3095,14785.0
2020-02-10 13:30:00,61.08,61.1,61.08,61.08,17582.0,52.3095,52.3267,52.3095,52.3095,17582.0
2020-02-10 14:00:00,61.07,61.12,61.06,61.12,22389.0,52.301,52.3438,52.2924,52.3438,22389.0
2020-02-10 14:30:00,61.12,61.17,61.11,61.17,119991.0,52.3438,52.3866,52.3352,52.3866,119991.0
2020-02-10 15:00:00,61.18,61.22,61.17,61.21,30514.0,52.3952,52.4294,52.3866,52.4209,30514.0
2020-02-10 15:30:00,61.22,61.25,61.19,61.25,126164.0,52.4294,52.4551,52.4037,52.4551,126164.0
2020-02-11 09:30:00,61.69,61.8,61.66,61.78,78889.0,52.8319,52.9262,52.8063,52.909,78889.0
2020-02-11 10:00:00,61.79,61.9,61.79,61.85,56331.0,52.9176,53.0118,52.9176,52.969,56331.0
2020-02-11 10:30:00,61.84,61.88,61.82,61.83,118347.0,52.9604,52.9947,52.9433,52.9518,118347.0
2020-02-11 11:00:00,61.83,61.84,61.78,61.81,46024.0,52.9518,52.9604,52.909,52.9347,46024.0
2020-02-11 11:30:00,61.8,61.8,61.71,61.75,16238.0,52.9262,52.9262,52.8491,52.8833,16238.0
2020-02-11 12:00:00,61.74,61.81,61.74,61.8,12470.0,52.8748,52.9347,52.8748,52.9262,12470.0
2020-02-11 12:30:00,61.82,61.83,61.79,61.81,22956.0,52.9433,52.9518,52.9176,52.9347,22956.0
2020-02-11 13:00:00,61.83,61.83,61.8,61.81,8848.0,52.9518,52.9518,52.9262,52.9347,8848.0
2020-02-11 13:30:00,61.82,61.82,61.76,61.77,46559.0,52.9433,52.9433,52.8919,52.9005,46559.0
2020-02-11 14:00:00,61.76,61.78,61.68,61.72,22730.0,52.8919,52.909,52.8234,52.8576,22730.0
2020-02-11 14:30:00,61.72,61.76,61.7,61.72,152321.0,52.8576,52.8919,52.8405,52.8576,152321.0
2020-02-11 15:00:00,61.72,61.73,61.62,61.67,78374.0,52.8576,52.8662,52.772,52.8148,78374.0
2020-02-11 15:30:00,61.68,61.74,61.65,61.74,230225.0,52.8234,52.8748,52.7977,52.8748,230225.0
2020-02-12 09:30:00,62.02,62.09,61.98,62.01,62059.0,53.1146,53.1745,53.0803,53.106,62059.0
2020-02-12 10:00:00,62.03,62.03,61.95,62.0,89220.0,53.1231,53.1231,53.0546,53.0974,89220.0
2020-02-12 10:30:00,61.99,62.04,61.99,62.01,63320.0,53.0889,53.1317,53.0889,53.106,63320.0
2020-02-12 11:00:00,62.02,62.11,62.01,62.09,1717757.0,53.1146,53.1916,53.106,53.1745,1717757.0
2020-02-12 11:30:00,62.09,62.11,62.05,62.11,125871.0,53.1745,53.1916,53.1403,53.1916,125871.0
2020-02-12 12:00:00,62.12,62.13,62.06,62.11,22405.0,53.2002,53.2088,53.1488,53.1916,22405.0
2020-02-12 12:30:00,62.11,62.11,62.08,62.09,26733.0,53.1916,53.1916,53.1659,53.1745,26733.0
2020-02-12 13:00:00,62.1,62.1,62.07,62.09,16521.0,53.1831,53.1831,53.1574,53.1745,16521.0
2020-02-12 13:30:00,62.08,62.13,62.08,62.13,29690.0,53.1659,53.2088,53.1659,53.2088,29690.0
2020-02-12 14:00:00,62.12,62.15,62.12,62.12,35113.0,53.2002,53.2259,53.2002,53.2002,35113.0
2020-02-12 14:30:00,62.12,62.14,62.1,62.11,35921.0,53.2002,53.2173,53.1831,53.1916,35921.0
2020-02-12 15:00:00,62.1,62.14,62.08,62.13,122947.0,53.1831,53.2173,53.1659,53.2088,122947.0
2020-02-12 15:30:00,62.13,62.16,62.11,62.14,72223.0,53.2088,53.2345,53.1916,53.2173,72223.0
2020-02-13 09:30:00,61.61,61.72,61.56,61.61,141155.0,52.7634,52.8576,52.7206,52.7634,141155.0
2020-02-13 10:00:00,61.61,61.64,61.51,61.59,138385.0,52.7634,52.7891,52.6778,52.7463,138385.0
2020-02-13 10:30:00,61.6,61.69,61.57,61.69,39340.0,52.7549,52.8319,52.7292,52.8319,39340.0
2020-02-13 11:00:00,61.71,61.74,61.67,61.74,26716.0,52.8491,52.8748,52.8148,52.8748,26716.0
2020-02-13 11:30:00,61.77,61.85,61.76,61.79,24209.0,52.9005,52.969,52.8919,52.9176,24209.0
2020-02-13 12:00:00,61.79,61.84,61.78,61.8,32386.0,52.9176,52.9604,52.909,52.9262,32386.0
2020-02-13 12:30:00,61.81,61.81,61.74,61.74,83140.0,52.9347,52.9347,52.8748,52.8748,83140.0
2020-02-13 13:00:00,61.75,61.75,61.71,61.73,57556.0,52.8833,52.8833,52.8491,52.8662,57556.0
2020-02-13 13:30:00,61.73,61.81,61.73,61.8,16197.0,52.8662,52.9347,52.8662,52.9262,16197.0
2020-02-13 14:00:00,61.8,61.83,61.75,61.76,25331.0,52.9262,52.9518,52.8833,52.8919,25331.0
2020-02-13 14:30:00,61.75,61.81,61.75,61.79,41919.0,52.8833,52.9347,52.8833,52.9176,41919.0
2020-02-13 15:00:00,61.79,61.81,61.73,61.74,78863.0,52.9176,52.9347,52.8662,52.8748,78863.0
2020-02-13 15:30:00,61.74,61.74,61.63,61.66,82224.0,52.8748,52.8748,52.7806,52.8063,82224.0
2020-02-14 09:30:00,61.77,61.77,61.63,61.63,33420.0,52.9005,52.9005,52.7806,52.7806,33420.0
2020-02-14 10:00:00,61.68,61.68,61.59,61.66,24500.0,52.8234,52.8234,52.7463,52.8063,24500.0
2020-02-14 10:30:00,61.63,61.7,61.63,61.68,58290.0,52.7806,52.8405,52.7806,52.8234,58290.0
2020-02-14 11:00:00,61.67,61.68,61.61,61.64,36505.0,52.8148,52.8234,52.7634,52.7891,36505.0
2020-02-14 11:30:00,61.63,61.65,61.6,61.63,86807.0,52.7806,52.7977,52.7549,52.7806,86807.0
2020-02-14 12:00:00,61.61,61.62,61.56,61.57,72268.0,52.7634,52.772,52.7206,52.7292,72268.0
2020-02-14 12:30:00,61.58,61.59,61.55,61.56,11616.0,52.7377,52.7463,52.712,52.7206,11616.0
2020-02-14 13:00:00,61.56,61.6,61.52,61.53,78342.0,52.7206,52.7549,52.6864,52.6949,78342.0
2020-02-14 13:30:00,61.53,61.55,61.5,61.5,22944.0,52.6949,52.712,52.6692,52.6692,22944.0
2020-02-14 14:00:00,61.51,61.54,61.47,61.53,36438.0,52.6778,52.7035,52.6435,52.6949,36438.0
2020-02-14 14:30:00,61.53,61.57,61.5,61.53,76636.0,52.6949,52.7292,52.6692,52.6949,76636.0
2020-02-14 15:00:00,61.53,61.55,61.5,61.55,32590.0,52.6949,52.712,52.6692,52.712,32590.0
2020-02-14 15:30:00,61.54,61.63,61.54,61.61,44926.0,52.7035,52.7806,52.7035,52.7634,44926.0
2020-02-18 09:30:00,61.22,61.33,61.18,61.33,68372.0,52.4294,52.5236,52.3952,52.5236,68372.0
2020-02-18 10:00:00,61.33,61.34,61.23,61.23,31828.0,52.5236,52.5322,52.438,52.438,31828.0
2020-02-18 10:30:00,61.23,61.32,61.23,61.28,42938.0,52.438,52.5151,52.438,52.4808,42938.0
2020-02-18 11:00:00,61.29,61.29,61.15,61.16,196591.0,52.4894,52.4894,52.3695,52.378,196591.0
2020-02-18 11:30:00,61.17,61.2,61.13,61.14,19475.0,52.3866,52.4123,52.3524,52.3609,19475.0
2020-02-18 12:00:00,61.13,61.2,61.12,61.19,16847.0,52.3524,52.4123,52.3438,52.4037,16847.0
2020-02-18 12:30:00,61.2,61.22,61.19,61.2,19544.0,52.4123,52.4294,52.4037,52.4123,19544.0
2020-02-18 13:00:00,61.21,61.24,61.2,61.23,10238.0,52.4209,52.4466,52.4123,52.438,10238.0
2020-02-18 13:30:00,61.24,61.24,61.16,61.17,16664.0,52.4466,52.4466,52.378,52.3866,16664.0
2020-02-18 14:00:00,61.17,61.27,61.16,61.26,18396.0,52.3866,52.4723,52.378,52.4637,18396.0
2020-02-18 14:30:00,61.26,61.26,61.23,61.24,34356.0,52.4637,52.4637,52.438,52.4466,34356.0
2020-02-18 15:00:00,61.25,61.27,61.21,61.22,59613.0,52.4551,52.4723,52.4209,52.4294,59613.0
2020-02-18 15:30:00,61.22,61.23,61.19,61.22,50679.0,52.4294,52.438,52.4037,52.4294,50679.0
2020-02-19 09:30:00,61.53,61.58,61.47,61.55,131293.0,52.6949,52.7377,52.6435,52.712,131293.0
2020-02-19 10:00:00,61.54,61.55,61.51,61.54,19874.0,52.7035,52.712,52.6778,52.7035,19874.0
2020-02-19 10:30:00,61.55,61.57,61.5,61.56,23007.0,52.712,52.7292,52.6692,52.7206,23007.0
2020-02-19 11:00:00,61.55,61.61,61.55,61.59,55147.0,52.712,52.7634,52.712,52.7463,55147.0
2020-02-19 11:30:00,61.6,61.6,61.53,61.55,47724.0,52.7549,52.7549,52.6949,52.712,47724.0
2020-02-19 12:00:00,61.55,61.57,61.52,61.55,23905.0,52.712,52.7292,52.6864,52.712,23905.0
2020-02-19 12:30:00,61.54,61.58,61.54,61.55,16500.0,52.7035,52.7377,52.7035,52.712,16500.0
2020-02-19 13:00:00,61.56,61.56,61.52,61.54,19125.0,52.7206,52.7206,52.6864,52.7035,19125.0
2020-02-19 13:30:00,61.55,61.55,61.52,61.53,22008.0,52.712,52.712,52.6864,52.6949,22008.0
2020-02-19 14:00:00,61.52,61.55,61.52,61.54,74049.0,52.6864,52.712,52.6864,52.7035,74049.0
2020-02-19 14:30:00,61.55,61.6,61.54,61.55,86479.0,52.712,52.7549,52.7035,52.712,86479.0
2020-02-19 15:00:00,61.56,61.56,61.54,61.56,55609.0,52.7206,52.7206,52.7035,52.7206,55609.0
2020-02-19 15:30:00,61.55,61.55,61.51,61.53,398572.0,52.712,52.712,52.6778,52.6949,398572.0
2020-02-20 09:30:00,61.24,61.31,61.19,61.29,43671.0,52.4466,52.5065,52.4037,52.4894,43671.0
2020-02-20 10:00:00,61.3,61.34,61.26,61.29,186146.0,52.4979,52.5322,52.4637,52.4894,186146.0
2020-02-20 10:30:00,61.3,61.31,61.24,61.24,87255.0,52.4979,52.5065,52.4466,52.4466,87255.0
2020-02-20 11:00:00,61.24,61.24,60.95,60.96,76499.0,52.4466,52.4466,52.1982,52.2068,76499.0
2020-02-20 11:30:00,60.95,60.96,60.74,60.9,261754.0,52.1982,52.2068,52.0184,52.1554,261754.0
2020-02-20 12:00:00,60.88,60.9,60.77,60.83,43443.0,52.1383,52.1554,52.044,52.0954,43443.0
2020-02-20 12:30:00,60.83,60.9,60.79,60.89,31491.0,52.0954,52.1554,52.0612,52.1468,31491.0
2020-02-20 13:00:00,60.87,60.98,60.86,60.95,23133.0,52.1297,52.2239,52.1211,52.1982,23133.0
2020-02-20 13:30:00,60.96,60.96,60.89,60.91,14141.0,52.2068,52.2068,52.1468,52.1639,14141.0
2020-02-20 14:00:00,60.94,61.01,60.94,60.98,39622.0,52.1896,52.2496,52.1896,52.2239,39622.0
2020-02-20 14:30:00,61.0,61.04,60.99,61.0,42020.0,52.241,52.2753,52.2325,52.241,42020.0
2020-02-20 15:00:00,60.98,61.01,60.92,60.99,24696.0,52.2239,52.2496,52.1725,52.2325,24696.0
2020-02-20 15:30:00,61.0,61.06,60.98,61.03,55661.0,52.241,52.2924,52.2239,52.2667,55661.0
2020-02-21 09:30:00,60.87,60.88,60.64,60.72,81893.0,52.1297,52.1383,51.9327,52.0012,81893.0
2020-02-21 10:00:00,60.72,60.83,60.66,60.78,57273.0,52.0012,52.0954,51.9498,52.0526,57273.0
2020-02-21 10:30:00,60.76,60.76,60.65,60.72,72737.0,52.0355,52.0355,51.9413,52.0012,72737.0
2020-02-21 11:00:00,60.74,60.86,60.71,60.86,41486.0,52.0184,52.1211,51.9927,52.1211,41486.0
2020-02-21 11:30:00,60.86,60.92,60.83,60.87,40217.0,52.1211,52.1725,52.0954,52.1297,40217.0
2020-02-21 12:00:00,60.87,60.94,60.85,60.87,44260.0,52.1297,52.1896,52.1126,52.1297,44260.0
2020-02-21 12:30:00,60.86,60.88,60.81,60.83,84639.0,52.1211,52.1383,52.0783,52.0954,84639.0
2020-02-21 13:00:00,60.84,60.88,60.77,60.77,27660.0,52.104,52.1383,52.044,52.044,27660.0
2020-02-21 13:30:00,60.76,60.77,60.68,60.72,44993.0,52.0355,52.044,51.967,52.0012,44993.0
2020-02-21 14:00:00,60.72,60.75,60.7,60.73,173742.0,52.0012,52.0269,51.9841,52.0098,173742.0
2020-02-21 14:30:00,60.73,60.75,60.7,60.72,70771.0,52.0098,52.0269,51.9841,52.0012,70771.0
2020-02-21 15:00:00,60.73,60.74,60.66,60.69,24824.0,52.0098,52.0184,51.9498,51.9755,24824.0
2020-02-21 15:30:00,60.7,60.76,60.64,60.75,50096.0,51.9841,52.0355,51.9327,52.0269,50096.0
2020-02-24 09:30:00,58.42,58.75,58.31,58.74,180718.0,50.0315,50.3141,49.9373,50.3055,180718.0
2020-02-24 10:00:00,58.73,58.82,58.64,58.65,139127.0,50.297,50.374,50.2199,50.2285,139127.0
2020-02-24 10:30:00,58.64,58.76,58.58,58.74,107030.0,50.2199,50.3227,50.1685,50.3055,107030.0
2020-02-24 11:00:00,58.74,58.77,58.63,58.73,101102.0,50.3055,50.3312,50.2113,50.297,101102.0
2020-02-24 11:30:00,58.73,58.8,58.61,58.65,348158.0,50.297,50.3569,50.1942,50.2285,348158.0
2020-02-24 12:00:00,58.65,58.66,58.53,58.56,223619.0,50.2285,50.237,50.1257,50.1514,223619.0
2020-02-24 12:30:00,58.55,58.67,58.5,58.58,138921.0,50.1428,50.2456,50.1,50.1685,138921.0
2020-02-24 13:00:00,58.57,58.57,58.48,58.56,172698.0,50.1599,50.1599,50.0829,50.1514,172698.0
2020-02-24 13:30:00,58.56,58.64,58.54,58.62,250218.0,50.1514,50.2199,50.1343,50.2028,250218.0
2020-02-24 14:00:00,58.65,58.66,58.49,58.65,191785.0,50.2285,50.237,50.0914,50.2285,191785.0
2020-02-24 14:30:00,58.66,58.81,58.63,58.76,208103.0,50.237,50.3655,50.2113,50.3227,208103.0
2020-02-24 15:00:00,58.77,58.83,58.67,58.68,99699.0,50.3312,50.3826,50.2456,50.2542,99699.0
2020-02-24 15:30:00,58.66,58.7,58.49,58.49,106146.0,50.237,50.2713,50.0914,50.0914,106146.0
2020-02-25 09:30:00,58.86,58.89,58.58,58.69,459997.0,50.4083,50.434,50.1685,50.2627,459997.0
2020-02-25 10:00:00,58.66,58.73,58.34,58.36,82848.0,50.237,50.297,49.963,49.9801,82848.0
2020-02-25 10:30:00,58.42,58.48,58.24,58.32,177240.0,50.0315,50.0829,49.8773,49.9458,177240.0
2020-02-25 11:00:00,58.33,58.37,58.17,58.3,125071.0,49.9544,49.9887,49.8174,49.9287,125071.0
2020-02-25 11:30:00,58.25,58.31,58.16,58.27,50366.0,49.8859,49.9373,49.8088,49.903,50366.0
2020-02-25 12:00:00,58.29,58.32,58.16,58.19,194294.0,49.9202,49.9458,49.8088,49.8345,194294.0
2020-02-25 12:30:00,58.19,58.26,58.08,58.09,130100.0,49.8345,49.8945,49.7403,49.7489,130100.0
2020-02-25 13:00:00,58.08,58.16,58.02,58.04,131219.0,49.7403,49.8088,49.6889,49.706,131219.0
2020-02-25 13:30:00,58.02,58.06,57.89,57.9,405492.0,49.6889,49.7232,49.5776,49.5862,405492.0
2020-02-25 14:00:00,57.89,57.9,57.64,57.65,213613.0,49.5776,49.5862,49.3635,49.372,213613.0
2020-02-25 14:30:00,57.66,57.84,57.57,57.79,183641.0,49.3806,49.5348,49.3035,49.4919,183641.0
2020-02-25 15:00:00,57.85,57.95,57.65,57.72,90853.0,49.5433,49.629,49.372,49.432,90853.0
2020-02-25 15:30:00,57.7,57.78,57.54,57.61,235843.0,49.4149,49.4834,49.2778,49.3378,235843.0
2020-02-26 09:30:00,58.07,58.45,58.07,58.2,367803.0,49.7317,50.0572,49.7317,49.8431,367803.0
2020-02-26 10:00:00,58.21,58.35,58.06,58.26,94369.0,49.8516,49.9715,49.7232,49.8945,94369.0
2020-02-26 10:30:00,58.27,58.46,58.25,58.3,129298.0,49.903,50.0657,49.8859,49.9287,129298.0
2020-02-26 11:00:00,58.29,58.43,58.19,58.41,211493.0,49.9202,50.04,49.8345,50.0229,211493.0
2020-02-26 11:30:00,58.41,58.45,58.16,58.18,32879.0,50.0229,50.0572,49.8088,49.8259,32879.0
2020-02-26 12:00:00,58.17,58.19,57.85,58.0,97114.0,49.8174,49.8345,49.5433,49.6718,97114.0
2020-02-26 12:30:00,58.02,58.14,58.01,58.05,28940.0,49.6889,49.7917,49.6804,49.7146,28940.0
2020-02-26 13:00:00,58.05,58.06,57.94,58.03,25538.0,49.7146,49.7232,49.6204,49.6975,25538.0
2020-02-26 13:30:00,58.05,58.05,57.67,57.71,57241.0,49.7146,49.7146,49.3892,49.4234,57241.0
2020-02-26 14:00:00,57.71,57.92,57.66,57.88,80075.0,49.4234,49.6033,49.3806,49.569,80075.0
2020-02-26 14:30:00,57.83,57.94,57.72,57.72,54026.0,49.5262,49.6204,49.432,49.432,54026.0
2020-02-26 15:00:00,57.75,57.96,57.74,57.81,66674.0,49.4577,49.6375,49.4491,49.5091,66674.0
2020-02-26 15:30:00,57.8,57.84,57.7,57.71,105839.0,49.5005,49.5348,49.4149,49.4234,105839.0
2020-02-27 09:30:00,56.81,56.99,56.66,56.74,254677.0,48.6527,48.8068,48.5242,48.5927,254677.0
2020-02-27 10:00:00,56.73,56.81,56.42,56.46,192681.0,48.5842,48.6527,48.3187,48.3529,192681.0
2020-02-27 10:30:00,56.45,56.81,56.27,56.79,70151.0,48.3444,48.6527,48.1902,48.6355,70151.0
2020-02-27 11:00:00,56.8,57.03,56.76,56.78,118479.0,48.6441,48.8411,48.6098,48.627,118479.0
2020-02-27 11:30:00,56.78,56.96,56.63,56.95,214288.0,48.627,48.7811,48.4985,48.7726,214288.0
2020-02-27 12:00:00,56.95,57.16,56.93,57.13,107352.0,48.7726,48.9524,48.7554,48.9267,107352.0
2020-02-27 12:30:00,57.12,57.35,57.12,57.17,40061.0,48.9182,49.1151,48.9182,48.961,40061.0
2020-02-27 13:00:00,57.16,57.28,57.07,57.1,60504.0,48.9524,49.0552,48.8753,48.901,60504.0
2020-02-27 13:30:00,57.07,57.1,56.76,56.8,130099.0,48.8753,48.901,48.6098,48.6441,130099.0
2020-02-27 14:00:00,56.79,56.91,56.68,56.87,176827.0,48.6355,48.7383,48.5413,48.704,176827.0
2020-02-27 14:30:00,56.84,56.88,56.7,56.71,61647.0,48.6784,48.7126,48.5585,48.567,61647.0
2020-02-27 15:00:00,56.71,56.83,56.59,56.59,102020.0,48.567,48.6698,48.4643,48.4643,102020.0
2020-02-27 15:30:00,56.55,56.6,56.1,56.11,145330.0,48.43,48.4728,48.0446,48.0532,145330.0
2020-02-28 09:30:00,54.68,55.12,54.4,54.42,297645.0,46.8285,47.2053,46.5887,46.6058,297645.0
2020-02-28 10:00:00,54.41,54.66,54.3,54.3,248434.0,46.5973,46.8114,46.5031,46.5031,248434.0
2020-02-28 10:30:00,54.29,54.79,54.29,54.71,159774.0,46.4945,46.9227,46.4945,46.8542,159774.0
2020-02-28 11:00:00,54.69,54.88,54.44,54.88,194810.0,46.8371,46.9998,46.623,46.9998,194810.0
2020-02-28 11:30:00,54.89,55.55,54.84,55.07,106262.0,47.0084,47.5736,46.9655,47.1625,106262.0
2020-02-28 12:00:00,55.05,55.2,54.84,55.19,47285.0,47.1454,47.2738,46.9655,47.2653,47285.0
2020-02-28 12:30:00,55.21,55.33,55.01,55.27,86307.0,47.2824,47.3852,47.1111,47.3338,86307.0
2020-02-28 13:00:00,55.27,55.33,55.06,55.1,88492.0,47.3338,47.3852,47.1539,47.1882,88492.0
2020-02-28 13:30:00,55.07,55.07,54.68,54.79,114503.0,47.1625,47.1625,46.8285,46.9227,114503.0
2020-02-28 14:00:00,54.8,54.99,54.65,54.93,141717.0,46.9313,47.094,46.8028,47.0426,141717.0
2020-02-28 14:30:00,54.94,55.44,54.92,55.2,140929.0,47.0512,47.4794,47.034,47.2738,140929.0
2020-02-28 15:00:00,55.21,55.38,54.96,55.06,179508.0,47.2824,47.428,47.0683,47.1539,179508.0
2020-02-28 15:30:00,55.06,55.78,54.96,55.78,488867.0,47.1539,47.7706,47.0683,47.7706,488867.0
2020-03-02 09:30:00,55.78,55.8,55.45,55.54,289182.0,47.7706,47.7877,47.4879,47.565,289182.0
2020-03-02 10:00:00,55.58,55.61,55.34,55.47,164563.0,47.5993,47.625,47.3937,47.5051,164563.0
2020-03-02 10:30:00,55.48,55.84,55.35,55.72,95183.0,47.5136,47.8219,47.4023,47.7192,95183.0
2020-03-02 11:00:00,55.7,56.07,55.67,56.05,95565.0,47.702,48.0189,47.6764,48.0018,95565.0
2020-03-02 11:30:00,55.99,56.27,55.93,56.25,214330.0,47.9504,48.1902,47.899,48.1731,214330.0
2020-03-02 12:00:00,56.25,56.3,56.02,56.12,95307.0,48.1731,48.2159,47.9761,48.0617,95307.0
2020-03-02 12:30:00,56.13,56.31,56.13,56.28,842435.0,48.0703,48.2245,48.0703,48.1988,842435.0
2020-03-02 13:00:00,56.28,56.31,56.0,56.07,163577.0,48.1988,48.2245,47.959,48.0189,163577.0
2020-03-02 13:30:00,56.09,56.22,56.01,56.22,68140.0,48.036,48.1474,47.9675,48.1474,68140.0
2020-03-02 14:00:00,56.22,56.27,56.08,56.09,46966.0,48.1474,48.1902,48.0275,48.036,46966.0
2020-03-02 14:30:00,56.1,56.12,55.75,55.82,60297.0,48.0446,48.0617,47.7449,47.8048,60297.0
2020-03-02 15:00:00,55.78,56.17,55.78,56.14,318249.0,47.7706,48.1046,47.7706,48.0789,318249.0
2020-03-02 15:30:00,56.14,56.65,56.11,56.63,135630.0,48.0789,48.5156,48.0532,48.4985,135630.0
2020-03-03 09:30:00,56.95,56.96,56.46,56.55,45133.0,48.7726,48.7811,48.3529,48.43,45133.0
2020-03-03 10:00:00,56.58,57.64,56.57,57.11,73684.0,48.4557,49.3635,48.4471,48.9096,73684.0
2020-03-03 10:30:00,57.15,57.43,57.08,57.41,191959.0,48.9438,49.1836,48.8839,49.1665,191959.0
2020-03-03 11:00:00,57.39,57.43,56.41,56.45,1530333.0,49.1494,49.1836,48.3101,48.3444,1530333.0
2020-03-03 11:30:00,56.43,56.92,56.42,56.92,368285.0,48.3272,48.7469,48.3187,48.7469,368285.0
2020-03-03 12:00:00,56.87,57.0,56.72,56.76,42062.0,48.704,48.8154,48.5756,48.6098,42062.0
2020-03-03 12:30:00,56.77,56.83,56.64,56.71,27692.0,48.6184,48.6698,48.5071,48.567,27692.0
2020-03-03 13:00:00,56.66,56.67,56.27,56.41,33700.0,48.5242,48.5328,48.1902,48.3101,33700.0
2020-03-03 13:30:00,56.33,56.45,56.07,56.08,26584.0,48.2416,48.3444,48.0189,48.0275,26584.0
2020-03-03 14:00:00,56.13,56.14,55.77,56.05,65043.0,48.0703,48.0789,47.762,48.0018,65043.0
2020-03-03 14:30:00,56.03,56.23,55.87,56.17,71584.0,47.9847,48.1559,47.8476,48.1046,71584.0
2020-03-03 15:00:00,56.18,56.49,56.13,56.49,72821.0,48.1131,48.3786,48.0703,48.3786,72821.0
2020-03-03 15:30:00,56.49,56.49,56.01,56.19,135022.0,48.3786,48.3786,47.9675,48.1217,135022.0
2020-03-04 09:30:00,57.01,57.15,56.67,56.71,94354.0,48.8239,48.9438,48.5328,48.567,94354.0
2020-03-04 10:00:00,56.74,57.07,56.68,56.99,36346.0,48.5927,48.8753,48.5413,48.8068,36346.0
2020-03-04 10:30:00,56.98,56.98,56.75,56.85,67601.0,48.7983,48.7983,48.6013,48.6869,67601.0
2020-03-04 11:00:00,56.88,56.94,56.78,56.93,72239.0,48.7126,48.764,48.627,48.7554,72239.0
2020-03-04 11:30:00,56.95,56.98,56.8,56.88,39775.0,48.7726,48.7983,48.6441,48.7126,39775.0
2020-03-04 12:00:00,56.91,57.06,56.9,57.05,27315.0,48.7383,48.8668,48.7297,48.8582,27315.0
2020-03-04 12:30:00,57.05,57.17,56.98,57.17,28962.0,48.8582,48.961,48.7983,48.961,28962.0
2020-03-04 13:00:00,57.2,57.35,57.19,57.31,25754.0,48.9867,49.1151,48.9781,49.0809,25754.0
2020-03-04 13:30:00,57.3,57.34,57.24,57.28,62371.0,49.0723,49.1066,49.0209,49.0552,62371.0
2020-03-04 14:00:00,57.29,57.35,57.21,57.33,25632.0,49.0637,49.1151,48.9952,49.098,25632.0
2020-03-04 14:30:00,57.35,57.36,57.24,57.29,69634.0,49.1151,49.1237,49.0209,49.0637,69634.0
2020-03-04 15:00:00,57.3,57.48,57.26,57.47,42521.0,49.0723,49.2265,49.038,49.2179,42521.0
2020-03-04 15:30:00,57.48,57.58,57.41,57.54,92284.0,49.2265,49.3121,49.1665,49.2778,92284.0
2020-03-05 09:30:00,56.46,56.65,56.4,56.45,97977.0,48.3529,48.5156,48.3015,48.3444,97977.0
2020-03-05 10:00:00,56.51,56.68,56.45,56.59,41529.0,48.3957,48.5413,48.3444,48.4643,41529.0
2020-03-05 10:30:00,56.54,56.65,56.48,56.58,37092.0,48.4214,48.5156,48.37,48.4557,37092.0
2020-03-05 11:00:00,56.63,56.81,56.61,56.74,83860.0,48.4985,48.6527,48.4814,48.5927,83860.0
2020-03-05 11:30:00,56.74,56.8,56.51,56.55,83165.0,48.5927,48.6441,48.3957,48.43,83165.0
2020-03-05 12:00:00,56.53,56.54,56.31,56.38,28390.0,48.4129,48.4214,48.2245,48.2844,28390.0
2020-03-05 12:30:00,56.39,56.42,56.13,56.18,67234.0,48.293,48.3187,48.0703,48.1131,67234.0
2020-03-05 13:00:00,56.18,56.25,56.08,56.25,53476.0,48.1131,48.1731,48.0275,48.1731,53476.0
2020-03-05 13:30:00,56.25,56.51,56.18,56.28,599540.0,48.1731,48.3957,48.1131,48.1988,599540.0
2020-03-05 14:00:00,56.27,56.28,56.06,56.07,71592.0,48.1902,48.1988,48.0104,48.0189,71592.0
2020-03-05 14:30:00,56.13,56.21,56.04,56.11,60106.0,48.0703,48.1388,47.9932,48.0532,60106.0
2020-03-05 15:00:00,56.1,56.1,55.9,55.98,68363.0,48.0446,48.0446,47.8733,47.9418,68363.0
2020-03-05 15:30:00,55.98,56.22,55.96,56.16,112840.0,47.9418,48.1474,47.9247,48.096,112840.0
2020-03-06 09:30:00,55.1,55.27,54.99,55.14,84478.0,47.1882,47.3338,47.094,47.2225,84478.0
2020-03-06 10:00:00,55.19,55.37,55.09,55.37,33446.0,47.2653,47.4194,47.1796,47.4194,33446.0
2020-03-06 10:30:00,55.34,55.52,55.27,55.42,108971.0,47.3937,47.5479,47.3338,47.4623,108971.0
2020-03-06 11:00:00,55.41,55.45,55.18,55.2,66686.0,47.4537,47.4879,47.2567,47.2738,66686.0
2020-03-06 11:30:00,55.25,55.31,55.07,55.14,39875.0,47.3167,47.368,47.1625,47.2225,39875.0
2020-03-06 12:00:00,55.13,55.13,54.98,54.99,35137.0,47.2139,47.2139,47.0854,47.094,35137.0
2020-03-06 12:30:00,55.0,55.2,55.0,55.11,24534.0,47.1026,47.2738,47.1026,47.1968,24534.0
2020-03-06 13:00:00,55.1,55.26,55.08,55.18,20136.0,47.1882,47.3252,47.1711,47.2567,20136.0
2020-03-06 13:30:00,55.19,55.2,55.02,55.08,38496.0,47.2653,47.2738,47.1197,47.1711,38496.0
2020-03-06 14:00:00,55.02,55.07,54.97,55.02,61793.0,47.1197,47.1625,47.0769,47.1197,61793.0
2020-03-06 14:30:00,55.0,55.02,54.77,54.81,53420.0,47.1026,47.1197,46.9056,46.9398,53420.0
2020-03-06 15:00:00,54.82,55.0,54.72,54.9,40278.0,46.9484,47.1026,46.8628,47.0169,40278.0
2020-03-06 15:30:00,54.88,55.33,54.88,55.25,68573.0,46.9998,47.3852,46.9998,47.3167,68573.0
2020-03-09 09:30:00,51.58,52.19,51.02,51.72,199594.0,44.1736,44.696,43.694,44.2935,199594.0
2020-03-09 10:00:00,51.58,52.38,51.56,52.17,278103.0,44.1736,44.8588,44.1565,44.6789,278103.0
2020-03-09 10:30:00,52.18,52.21,51.76,51.77,136380.0,44.6875,44.7132,44.3278,44.3364,136380.0
2020-03-09 11:00:00,51.79,52.09,51.73,51.98,148923.0,44.3535,44.6104,44.3021,44.5162,148923.0
2020-03-09 11:30:00,51.96,52.38,51.85,52.23,60121.0,44.4991,44.8588,44.4049,44.7303,60121.0
2020-03-09 12:00:00,52.17,52.32,51.9,51.9,64409.0,44.6789,44.8074,44.4477,44.4477,64409.0
2020-03-09 12:30:00,51.92,51.95,51.5,51.61,56503.0,44.4648,44.4905,44.1051,44.1993,56503.0
2020-03-09 13:00:00,51.64,51.76,51.46,51.47,68396.0,44.225,44.3278,44.0709,44.0794,68396.0
2020-03-09 13:30:00,51.44,51.44,51.05,51.06,53679.0,44.0537,44.0537,43.7197,43.7283,53679.0
2020-03-09 14:00:00,51.06,51.25,50.85,50.96,130506.0,43.7283,43.891,43.5485,43.6427,130506.0
2020-03-09 14:30:00,50.94,51.32,50.89,51.24,219375.0,43.6255,43.951,43.5827,43.8825,219375.0
2020-03-09 15:00:00,51.26,51.54,51.17,51.4,257330.0,43.8996,44.1394,43.8225,44.0195,257330.0
2020-03-09 15:30:00,51.43,51.53,51.0,51.0,231095.0,44.0452,44.1308,43.6769,43.6769,231095.0
2020-03-10 09:30:00,52.96,53.02,52.48,52.55,722155.0,45.3555,45.4069,44.9444,45.0044,722155.0
2020-03-10 10:00:00,52.56,52.78,52.47,52.48,235058.0,45.0129,45.2013,44.9358,44.9444,235058.0
2020-03-10 10:30:00,52.5,52.51,51.92,51.94,53210.0,44.9615,44.9701,44.4648,44.4819,53210.0
2020-03-10 11:00:00,51.94,52.1,51.53,51.53,148964.0,44.4819,44.619,44.1308,44.1308,148964.0
2020-03-10 11:30:00,51.54,51.84,51.35,51.5,424218.0,44.1394,44.3963,43.9767,44.1051,424218.0
2020-03-10 12:00:00,51.61,51.95,51.58,51.58,100355.0,44.1993,44.4905,44.1736,44.1736,100355.0
2020-03-10 12:30:00,51.53,51.78,51.36,51.67,74107.0,44.1308,44.3449,43.9852,44.2507,74107.0
2020-03-10 13:00:00,51.67,51.97,51.51,51.8,120277.0,44.2507,44.5076,44.1137,44.362,120277.0
2020-03-10 13:30:00,51.8,51.86,51.49,51.54,214851.0,44.362,44.4134,44.0966,44.1394,214851.0
2020-03-10 14:00:00,51.52,51.89,51.43,51.89,416125.0,44.1223,44.4391,44.0452,44.4391,416125.0
2020-03-10 14:30:00,51.87,52.44,51.85,52.31,103999.0,44.422,44.9102,44.4049,44.7988,103999.0
2020-03-10 15:00:00,52.34,52.84,52.27,52.63,99227.0,44.8245,45.2527,44.7646,45.0729,99227.0
2020-03-10 15:30:00,52.65,52.95,52.51,52.93,323327.0,45.09,45.3469,44.9701,45.3298,323327.0
2020-03-11 09:30:00,51.56,51.64,51.3,51.45,380838.0,44.1565,44.225,43.9338,44.0623,380838.0
2020-03-11 10:00:00,51.44,51.54,51.32,51.35,222450.0,44.0537,44.1394,43.951,43.9767,222450.0
2020-03-11 10:30:00,51.29,51.38,50.98,51.13,238544.0,43.9253,44.0024,43.6598,43.7883,238544.0
2020-03-11 11:00:00,51.11,51.26,50.81,50.83,175829.0,43.7711,43.8996,43.5142,43.5313,175829.0
2020-03-11 11:30:00,50.83,50.99,50.8,50.91,302915.0,43.5313,43.6684,43.5056,43.5998,302915.0
2020-03-11 12:00:00,50.9,51.15,50.81,50.83,191160.0,43.5913,43.8054,43.5142,43.5313,191160.0
2020-03-11 12:30:00,50.83,50.89,50.62,50.71,149220.0,43.5313,43.5827,43.3515,43.4286,149220.0
2020-03-11 13:00:00,50.71,50.76,50.51,50.75,127138.0,43.4286,43.4714,43.2573,43.4628,127138.0
2020-03-11 13:30:00,50.75,50.78,50.53,50.66,103971.0,43.4628,43.4885,43.2744,43.3857,103971.0
2020-03-11 14:00:00,50.67,50.69,50.28,50.29,278525.0,43.3943,43.4114,43.0603,43.0689,278525.0
2020-03-11 14:30:00,50.29,50.48,50.23,50.24,204355.0,43.0689,43.2316,43.0175,43.026,204355.0
2020-03-11 15:00:00,50.25,50.29,49.94,50.13,409036.0,43.0346,43.0689,42.7691,42.9318,409036.0
2020-03-11 15:30:00,50.13,50.53,50.09,50.25,348016.0,42.9318,43.2744,42.8976,43.0346,348016.0
2020-03-12 09:30:00,46.22,46.48,45.39,46.12,183953.0,39.5833,39.8059,38.8725,39.4976,183953.0
2020-03-12 10:00:00,46.1,46.1,45.54,45.62,365626.0,39.4805,39.4805,39.0009,39.0694,365626.0
2020-03-12 10:30:00,45.68,45.8,45.53,45.73,161247.0,39.1208,39.2236,38.9924,39.1636,161247.0
2020-03-12 11:00:00,45.68,45.68,45.19,45.34,157628.0,39.1208,39.1208,38.7012,38.8296,157628.0
2020-03-12 11:30:00,45.34,45.37,44.53,44.7,109818.0,38.8296,38.8553,38.1359,38.2815,109818.0
2020-03-12 12:00:00,44.72,44.78,44.3,44.65,245023.0,38.2987,38.35,37.939,38.2387,245023.0
2020-03-12 12:30:00,44.67,45.54,44.12,45.51,221690.0,38.2558,39.0009,37.7848,38.9752,221690.0
2020-03-12 13:00:00,45.47,46.33,45.25,45.57,134951.0,38.941,39.6775,38.7526,39.0266,134951.0
2020-03-12 13:30:00,45.52,45.62,44.79,45.47,167098.0,38.9838,39.0694,38.3586,38.941,167098.0
2020-03-12 14:00:00,45.49,45.49,44.85,45.1,233396.0,38.9581,38.9581,38.41,38.6241,233396.0
2020-03-12 14:30:00,45.1,45.39,44.89,45.05,706019.0,38.6241,38.8725,38.4443,38.5813,706019.0
2020-03-12 15:00:00,45.05,45.38,44.91,45.05,313489.0,38.5813,38.8639,38.4614,38.5813,313489.0
2020-03-12 15:30:00,45.05,45.43,44.8,44.8,522505.0,38.5813,38.9067,38.3672,38.3672,522505.0
2020-03-13 09:30:00,47.88,47.89,46.56,46.64,280952.0,41.0049,41.0135,39.8745,39.943,280952.0
2020-03-13 10:00:00,46.54,47.23,46.53,46.85,135485.0,39.8573,40.4483,39.8488,40.1228,135485.0
2020-03-13 10:30:00,46.9,46.9,45.92,45.94,159323.0,40.1656,40.1656,39.3264,39.3435,159323.0
2020-03-13 11:00:00,46.03,46.24,45.53,45.53,178266.0,39.4206,39.6004,38.9924,38.9924,178266.0
2020-03-13 11:30:00,45.54,45.61,44.86,45.34,1071021.0,39.0009,39.0609,38.4186,38.8296,1071021.0
2020-03-13 12:00:00,45.31,45.4,44.99,45.31,1340649.0,38.8039,38.881,38.5299,38.8039,1340649.0
2020-03-13 12:30:00,45.31,46.0,45.29,45.64,1162660.0,38.8039,39.3949,38.7868,39.0866,1162660.0
2020-03-13 13:00:00,45.64,46.17,45.6,46.14,905228.0,39.0866,39.5405,39.0523,39.5148,905228.0
2020-03-13 13:30:00,46.13,46.37,45.88,46.25,1293627.0,39.5062,39.7117,39.2921,39.609,1293627.0
2020-03-13 14:00:00,46.32,46.32,45.85,45.86,639661.0,39.6689,39.6689,39.2664,39.275,639661.0
2020-03-13 14:30:00,45.91,46.24,45.61,46.15,1140166.0,39.3178,39.6004,39.0609,39.5233,1140166.0
2020-03-13 15:00:00,46.23,46.49,46.19,46.46,300030.0,39.5918,39.8145,39.5576,39.7888,300030.0
2020-03-13 15:30:00,46.49,47.45,46.01,47.34,281013.0,39.8145,40.6367,39.4034,40.5425,281013.0
2020-03-16 09:30:00,41.99,42.64,41.23,42.4,184361.0,35.9607,36.5173,35.3098,36.3118,184361.0
2020-03-16 10:00:00,42.48,42.64,42.05,42.52,311408.0,36.3803,36.5173,36.012,36.4146,311408.0
2020-03-16 10:30:00,42.49,43.31,42.49,42.91,288231.0,36.3889,37.0911,36.3889,36.7486,288231.0
2020-03-16 11:00:00,42.91,43.96,42.82,43.85,148112.0,36.7486,37.6478,36.6715,37.5536,148112.0
2020-03-16 11:30:00,43.93,43.99,43.37,43.37,163440.0,37.6221,37.6735,37.1425,37.1425,163440.0
2020-03-16 12:00:00,43.62,43.91,43.26,43.37,184562.0,37.3566,37.605,37.0483,37.1425,184562.0
2020-03-16 12:30:00,43.44,43.6,43.09,43.15,153497.0,37.2025,37.3395,36.9027,36.9541,153497.0
2020-03-16 13:00:00,43.1,43.39,43.01,43.09,169484.0,36.9113,37.1596,36.8342,36.9027,169484.0
2020-03-16 13:30:00,43.08,43.08,42.71,42.72,220384.0,36.8942,36.8942,36.5773,36.5858,220384.0
2020-03-16 14:00:00,42.7,42.7,42.32,42.53,164627.0,36.5687,36.5687,36.2433,36.4231,164627.0
2020-03-16 14:30:00,42.59,43.14,41.99,42.85,374023.0,36.4745,36.9455,35.9607,36.6972,374023.0
2020-03-16 15:00:00,42.85,43.02,42.58,42.63,177981.0,36.6972,36.8428,36.4659,36.5088,177981.0
2020-03-16 15:30:00,42.61,42.69,42.12,42.29,604963.0,36.4916,36.5602,36.072,36.2176,604963.0
2020-03-17 09:30:00,43.06,43.34,42.4,42.44,182789.0,36.877,37.1168,36.3118,36.346,182789.0
2020-03-17 10:00:00,42.5,43.17,42.32,43.14,573620.0,36.3974,36.9712,36.2433,36.9455,573620.0
2020-03-17 10:30:00,43.15,43.45,42.87,43.39,497126.0,36.9541,37.211,36.7143,37.1596,497126.0
2020-03-17 11:00:00,43.39,43.96,43.31,43.83,1684810.0,37.1596,37.6478,37.0911,37.5365,1684810.0
2020-03-17 11:30:00,43.8,43.96,43.54,43.93,922043.0,37.5108,37.6478,37.2881,37.6221,922043.0
2020-03-17 12:00:00,43.94,44.4,43.89,44.0,819110.0,37.6307,38.0246,37.5878,37.682,819110.0
2020-03-17 12:30:00,44.0,44.05,43.56,43.78,492283.0,37.682,37.7249,37.3052,37.4936,492283.0
2020-03-17 13:00:00,43.79,43.89,43.41,43.64,196107.0,37.5022,37.5878,37.1768,37.3737,196107.0
2020-03-17 13:30:00,43.63,44.1,43.59,43.97,287869.0,37.3652,37.7677,37.3309,37.6564,287869.0
2020-03-17 14:00:00,43.95,44.38,43.86,44.3,219335.0,37.6392,38.0075,37.5622,37.939,219335.0
2020-03-17 14:30:00,44.34,44.45,43.91,44.13,260762.0,37.9732,38.0674,37.605,37.7934,260762.0
2020-03-17 15:00:00,44.14,44.14,43.66,43.94,181592.0,37.8019,37.8019,37.3909,37.6307,181592.0
2020-03-17 15:30:00,43.91,44.31,43.91,44.23,529566.0,37.605,37.9475,37.605,37.879,529566.0
2020-03-18 09:30:00,41.38,42.3,41.12,42.21,406056.0,35.4383,36.2262,35.2156,36.1491,406056.0
2020-03-18 10:00:00,42.09,42.62,42.09,42.26,120450.0,36.0463,36.5002,36.0463,36.1919,120450.0
2020-03-18 10:30:00,42.27,42.39,41.86,41.87,205925.0,36.2005,36.3032,35.8493,35.8579,205925.0
2020-03-18 11:00:00,41.86,41.97,41.53,41.65,300720.0,35.8493,35.9435,35.5667,35.6695,300720.0
2020-03-18 11:30:00,41.64,41.88,41.53,41.76,96278.0,35.6609,35.8665,35.5667,35.7637,96278.0
2020-03-18 12:00:00,41.77,41.78,41.39,41.58,155951.0,35.7723,35.7808,35.4468,35.6095,155951.0
2020-03-18 12:30:00,41.69,41.69,41.12,41.12,116023.0,35.7037,35.7037,35.2156,35.2156,116023.0
2020-03-18 13:00:00,40.68,41.04,40.36,40.66,288807.0,34.8388,35.1471,34.5647,34.8216,288807.0
2020-03-18 13:30:00,40.66,41.0,40.42,40.74,151941.0,34.8216,35.1128,34.6161,34.8902,151941.0
2020-03-18 14:00:00,40.71,40.77,40.35,40.55,386636.0,34.8645,34.9158,34.5562,34.7274,386636.0
2020-03-18 14:30:00,40.47,40.99,40.42,40.87,372140.0,34.6589,35.1043,34.6161,35.0015,372140.0
2020-03-18 15:00:00,40.93,41.18,40.69,40.73,247744.0,35.0529,35.267,34.8473,34.8816,247744.0
2020-03-18 15:30:00,40.66,41.49,40.61,41.46,443987.0,34.8216,35.5325,34.7788,35.5068,443987.0
2020-03-19 09:30:00,41.11,41.44,40.72,41.23,398587.0,35.207,35.4896,34.873,35.3098,398587.0
2020-03-19 10:00:00,41.19,41.74,41.12,41.7,217133.0,35.2755,35.7466,35.2156,35.7123,217133.0
2020-03-19 10:30:00,41.73,41.91,41.38,41.5,324213.0,35.738,35.8922,35.4383,35.541,324213.0
2020-03-19 11:00:00,41.51,42.06,41.44,42.06,132930.0,35.5496,36.0206,35.4896,36.0206,132930.0
2020-03-19 11:30:00,41.97,42.2,41.83,41.83,138296.0,35.9435,36.1405,35.8236,35.8236,138296.0
2020-03-19 12:00:00,41.85,41.99,41.7,41.87,226616.0,35.8408,35.9607,35.7123,35.8579,226616.0
2020-03-19 12:30:00,41.93,42.14,41.64,42.01,202441.0,35.9093,36.0891,35.6609,35.9778,202441.0
2020-03-19 13:00:00,42.04,42.19,41.93,41.98,200881.0,36.0035,36.1319,35.9093,35.9521,200881.0
2020-03-19 13:30:00,41.98,42.29,41.91,42.19,308863.0,35.9521,36.2176,35.8922,36.1319,308863.0
2020-03-19 14:00:00,42.18,42.36,42.01,42.19,166682.0,36.1234,36.2775,35.9778,36.1319,166682.0
2020-03-19 14:30:00,42.19,42.68,42.19,42.36,290518.0,36.1319,36.5516,36.1319,36.2775,290518.0
2020-03-19 15:00:00,42.31,42.32,42.01,42.23,500720.0,36.2347,36.2433,35.9778,36.1662,500720.0
2020-03-19 15:30:00,42.24,42.29,41.86,41.9,372759.0,36.1748,36.2176,35.8493,35.8836,372759.0
2020-03-20 09:30:00,43.17,43.51,42.81,43.05,134028.0,36.9712,37.2624,36.6629,36.8685,134028.0
2020-03-20 10:00:00,43.14,43.44,43.05,43.38,157105.0,36.9455,37.2025,36.8685,37.1511,157105.0
2020-03-20 10:30:00,43.43,43.66,43.34,43.61,198817.0,37.1939,37.3909,37.1168,37.348,198817.0
2020-03-20 11:00:00,43.6,43.67,42.92,43.07,151664.0,37.3395,37.3994,36.7571,36.8856,151664.0
2020-03-20 11:30:00,43.03,43.22,42.96,43.06,98657.0,36.8513,37.014,36.7914,36.877,98657.0
2020-03-20 12:00:00,43.05,43.1,42.57,42.59,112070.0,36.8685,36.9113,36.4574,36.4745,112070.0
2020-03-20 12:30:00,42.6,43.14,42.56,42.98,210579.0,36.4831,36.9455,36.4488,36.8085,210579.0
2020-03-20 13:00:00,42.91,43.12,42.73,42.81,941963.0,36.7486,36.9284,36.5944,36.6629,941963.0
2020-03-20 13:30:00,42.84,42.88,42.65,42.72,242736.0,36.6886,36.7229,36.5259,36.5858,242736.0
2020-03-20 14:00:00,42.73,42.85,42.28,42.32,172772.0,36.5944,36.6972,36.209,36.2433,172772.0
2020-03-20 14:30:00,42.38,42.41,41.89,41.98,422376.0,36.2947,36.3204,35.875,35.9521,422376.0
2020-03-20 15:00:00,41.99,42.17,41.8,42.13,433510.0,35.9607,36.1148,35.7979,36.0806,433510.0
2020-03-20 15:30:00,42.18,42.23,41.64,41.69,466279.0,36.1234,36.1662,35.6609,35.7037,466279.0
2020-03-23 09:30:00,41.84,41.89,41.16,41.83,387424.0,35.8322,35.875,35.2498,35.8236,387424.0
2020-03-23 10:00:00,41.87,41.88,41.45,41.66,234346.0,35.8579,35.8665,35.4982,35.678,234346.0
2020-03-23 10:30:00,41.57,41.75,41.26,41.3,138050.0,35.601,35.7551,35.3355,35.3697,138050.0
2020-03-23 11:00:00,41.31,41.39,40.84,40.84,618913.0,35.3783,35.4468,34.9758,34.9758,618913.0
2020-03-23 11:30:00,40.85,41.01,40.65,40.88,257648.0,34.9844,35.1214,34.8131,35.01,257648.0
2020-03-23 12:00:00,40.94,41.22,40.77,40.85,159621.0,35.0614,35.3012,34.9158,34.9844,159621.0
2020-03-23 12:30:00,40.9,41.55,40.77,41.46,1048765.0,35.0272,35.5838,34.9158,35.5068,1048765.0
2020-03-23 13:00:00,41.46,41.77,41.27,41.44,270455.0,35.5068,35.7723,35.344,35.4896,270455.0
2020-03-23 13:30:00,41.36,41.7,41.16,41.27,641784.0,35.4211,35.7123,35.2498,35.344,641784.0
2020-03-23 14:00:00,41.27,41.44,41.03,41.36,190635.0,35.344,35.4896,35.1385,35.4211,190635.0
2020-03-23 14:30:00,41.31,41.39,41.03,41.03,644764.0,35.3783,35.4468,35.1385,35.1385,644764.0
2020-03-23 15:00:00,41.05,41.17,40.8,40.9,719412.0,35.1556,35.2584,34.9415,35.0272,719412.0
2020-03-23 15:30:00,40.9,41.15,40.76,40.86,894852.0,35.0272,35.2413,34.9073,34.9929,894852.0
2020-03-24 09:30:00,43.84,43.96,43.52,43.59,214211.0,37.545,37.6478,37.271,37.3309,214211.0
2020-03-24 10:00:00,43.54,43.75,43.47,43.67,211910.0,37.2881,37.4679,37.2282,37.3994,211910.0
2020-03-24 10:30:00,43.67,43.78,43.57,43.6,182593.0,37.3994,37.4936,37.3138,37.3395,182593.0
2020-03-24 11:00:00,43.62,43.96,43.55,43.94,156902.0,37.3566,37.6478,37.2967,37.6307,156902.0
2020-03-24 11:30:00,43.93,44.1,43.82,44.09,193985.0,37.6221,37.7677,37.5279,37.7591,193985.0
2020-03-24 12:00:00,44.08,44.28,44.04,44.28,125157.0,37.7506,37.9218,37.7163,37.9218,125157.0
2020-03-24 12:30:00,44.3,44.54,44.22,44.24,328867.0,37.939,38.1445,37.8705,37.8876,328867.0
2020-03-24 13:00:00,44.25,44.34,44.02,44.13,699874.0,37.8962,37.9732,37.6992,37.7934,699874.0
2020-03-24 13:30:00,44.12,44.29,43.88,43.91,675313.0,37.7848,37.9304,37.5793,37.605,675313.0
2020-03-24 14:00:00,43.95,44.02,43.74,43.99,342929.0,37.6392,37.6992,37.4594,37.6735,342929.0
2020-03-24 14:30:00,43.99,44.12,43.84,44.12,1015568.0,37.6735,37.7848,37.545,37.7848,1015568.0
2020-03-24 15:00:00,44.15,44.23,44.02,44.09,616679.0,37.8105,37.879,37.6992,37.7591,616679.0
2020-03-24 15:30:00,44.09,44.49,44.07,44.49,294384.0,37.7591,38.1017,37.742,38.1017,294384.0
2020-03-25 09:30:00,45.01,45.23,44.6,44.62,990787.0,38.547,38.7354,38.1959,38.213,990787.0
2020-03-25 10:00:00,44.63,44.72,44.39,44.65,300966.0,38.2216,38.2987,38.016,38.2387,300966.0
2020-03-25 10:30:00,44.72,45.04,44.71,45.02,211469.0,38.2987,38.5727,38.2901,38.5556,211469.0
2020-03-25 11:00:00,45.0,45.21,44.97,45.09,140218.0,38.5385,38.7183,38.5128,38.6155,140218.0
2020-03-25 11:30:00,45.04,45.18,44.91,45.15,199037.0,38.5727,38.6926,38.4614,38.6669,199037.0
2020-03-25 12:00:00,45.18,45.74,45.17,45.67,291169.0,38.6926,39.1722,38.684,39.1123,291169.0
2020-03-25 12:30:00,45.66,46.07,45.59,45.97,1674162.0,39.1037,39.4548,39.0437,39.3692,1674162.0
2020-03-25 13:00:00,45.96,46.38,45.92,46.36,1455941.0,39.3606,39.7203,39.3264,39.7032,1455941.0
2020-03-25 13:30:00,46.35,46.66,46.26,46.38,1406261.0,39.6946,39.9601,39.6175,39.7203,1406261.0
2020-03-25 14:00:00,46.38,46.49,46.09,46.41,785802.0,39.7203,39.8145,39.4719,39.746,785802.0
2020-03-25 14:30:00,46.39,46.6,46.14,46.52,581751.0,39.7289,39.9087,39.5148,39.8402,581751.0
2020-03-25 15:00:00,46.53,46.66,46.41,46.45,161655.0,39.8488,39.9601,39.746,39.7803,161655.0
2020-03-25 15:30:00,46.48,46.66,45.7,46.01,1250647.0,39.8059,39.9601,39.1379,39.4034,1250647.0
2020-03-26 09:30:00,46.34,46.83,46.23,46.82,204650.0,39.686,40.1057,39.5918,40.0971,204650.0
2020-03-26 10:00:00,46.85,47.09,46.69,46.93,173871.0,40.1228,40.3284,39.9858,40.1913,173871.0
2020-03-26 10:30:00,46.91,47.14,46.71,46.91,193139.0,40.1742,40.3712,40.0029,40.1742,193139.0
2020-03-26 11:00:00,46.86,47.3,46.81,47.29,104694.0,40.1314,40.5082,40.0886,40.4996,104694.0
2020-03-26 11:30:00,47.28,47.46,47.27,47.36,176105.0,40.4911,40.6452,40.4825,40.5596,176105.0
2020-03-26 12:00:00,47.38,47.55,47.21,47.51,204012.0,40.5767,40.7223,40.4311,40.688,204012.0
2020-03-26 12:30:00,47.51,47.8,47.49,47.8,143083.0,40.688,40.9364,40.6709,40.9364,143083.0
2020-03-26 13:00:00,47.79,47.83,47.31,47.38,114833.0,40.9278,40.9621,40.5168,40.5767,114833.0
2020-03-26 13:30:00,47.38,47.51,47.22,47.34,148146.0,40.5767,40.688,40.4397,40.5425,148146.0
2020-03-26 14:00:00,47.34,47.45,47.18,47.42,191917.0,40.5425,40.6367,40.4054,40.611,191917.0
2020-03-26 14:30:00,47.44,47.7,47.44,47.64,226076.0,40.6281,40.8508,40.6281,40.7994,226076.0
2020-03-26 15:00:00,47.62,47.65,47.44,47.58,232833.0,40.7823,40.8079,40.6281,40.748,232833.0
2020-03-26 15:30:00,47.59,47.94,47.34,47.88,440155.0,40.7566,41.0563,40.5425,41.0049,440155.0
2020-03-27 09:30:00,45.95,46.1,45.7,45.9,350001.0,39.352,39.4805,39.1379,39.3092,350001.0
2020-03-27 10:00:00,45.88,46.03,45.76,45.78,372023.0,39.2921,39.4206,39.1893,39.2065,372023.0
2020-03-27 10:30:00,45.82,45.84,45.61,45.77,387826.0,39.2407,39.2578,39.0609,39.1979,387826.0
2020-03-27 11:00:00,45.77,46.31,45.76,46.16,282785.0,39.1979,39.6604,39.1893,39.5319,282785.0
2020-03-27 11:30:00,46.18,46.29,46.03,46.09,362468.0,39.549,39.6432,39.4206,39.4719,362468.0
2020-03-27 12:00:00,46.09,46.28,46.03,46.16,349877.0,39.4719,39.6347,39.4206,39.5319,349877.0
2020-03-27 12:30:00,46.15,46.4,46.11,46.27,495628.0,39.5233,39.7374,39.4891,39.6261,495628.0
2020-03-27 13:00:00,46.27,46.37,46.07,46.07,319382.0,39.6261,39.7117,39.4548,39.4548,319382.0
2020-03-27 13:30:00,46.09,46.51,46.08,46.41,211491.0,39.4719,39.8316,39.4634,39.746,211491.0
2020-03-27 14:00:00,46.42,46.51,46.3,46.46,667562.0,39.7546,39.8316,39.6518,39.7888,667562.0
2020-03-27 14:30:00,46.48,46.65,46.39,46.64,207349.0,39.8059,39.9515,39.7289,39.943,207349.0
2020-03-27 15:00:00,46.64,46.95,46.58,46.83,299458.0,39.943,40.2085,39.8916,40.1057,299458.0
2020-03-27 15:30:00,46.85,46.87,46.08,46.15,434135.0,40.1228,40.1399,39.4634,39.5233,434135.0
2020-03-30 09:30:00,46.26,46.44,45.98,46.13,193192.0,39.6175,39.7717,39.3777,39.5062,193192.0
2020-03-30 10:00:00,46.19,46.38,46.09,46.32,191003.0,39.5576,39.7203,39.4719,39.6689,191003.0
2020-03-30 10:30:00,46.33,46.5,46.31,46.38,673129.0,39.6775,39.8231,39.6604,39.7203,673129.0
2020-03-30 11:00:00,46.37,46.74,46.35,46.74,113073.0,39.7117,40.0286,39.6946,40.0286,113073.0
2020-03-30 11:30:00,46.77,46.81,46.6,46.67,147770.0,40.0543,40.0886,39.9087,39.9687,147770.0
2020-03-30 12:00:00,46.67,46.78,46.53,46.78,127581.0,39.9687,40.0629,39.8488,40.0629,127581.0
2020-03-30 12:30:00,46.79,46.8,46.63,46.77,100669.0,40.0714,40.08,39.9344,40.0543,100669.0
2020-03-30 13:00:00,46.78,46.78,46.63,46.7,106853.0,40.0629,40.0629,39.9344,39.9944,106853.0
2020-03-30 13:30:00,46.65,46.69,46.49,46.51,289074.0,39.9515,39.9858,39.8145,39.8316,289074.0
2020-03-30 14:00:00,46.49,46.62,46.39,46.61,217892.0,39.8145,39.9258,39.7289,39.9173,217892.0
2020-03-30 14:30:00,46.58,46.72,46.57,46.62,368178.0,39.8916,40.0115,39.883,39.9258,368178.0
2020-03-30 15:00:00,46.62,46.86,46.58,46.67,459015.0,39.9258,40.1314,39.8916,39.9687,459015.0
2020-03-30 15:30:00,46.67,47.02,46.66,47.0,499574.0,39.9687,40.2684,39.9601,40.2513,499574.0
2020-03-31 09:30:00,46.63,46.78,46.51,46.6,135673.0,39.9344,40.0629,39.8316,39.9087,135673.0
2020-03-31 10:00:00,46.67,47.0,46.64,46.95,75263.0,39.9687,40.2513,39.943,40.2085,75263.0
2020-03-31 10:30:00,46.99,47.21,46.96,46.97,121586.0,40.2427,40.4311,40.217,40.2256,121586.0
2020-03-31 11:00:00,46.98,47.37,46.88,47.36,201270.0,40.2342,40.5682,40.1485,40.5596,201270.0
2020-03-31 11:30:00,47.36,47.39,47.17,47.23,204675.0,40.5596,40.5853,40.3969,40.4483,204675.0
2020-03-31 12:00:00,47.24,47.27,46.85,46.9,133863.0,40.4568,40.4825,40.1228,40.1656,133863.0
2020-03-31 12:30:00,46.88,46.91,46.71,46.71,544884.0,40.1485,40.1742,40.0029,40.0029,544884.0
2020-03-31 13:00:00,46.71,46.77,46.51,46.53,175005.0,40.0029,40.0543,39.8316,39.8488,175005.0
2020-03-31 13:30:00,46.52,46.79,46.47,46.79,180034.0,39.8402,40.0714,39.7974,40.0714,180034.0
2020-03-31 14:00:00,46.76,46.81,46.64,46.74,85667.0,40.0457,40.0886,39.943,40.0286,85667.0
2020-03-31 14:30:00,46.75,46.85,46.68,46.82,111199.0,40.0372,40.1228,39.9772,40.0971,111199.0
2020-03-31 15:00:00,46.84,46.9,46.44,46.51,135550.0,40.1143,40.1656,39.7717,39.8316,135550.0
2020-03-31 15:30:00,46.5,47.04,46.5,47.03,510681.0,39.8231,40.2855,39.8231,40.277,510681.0
2020-04-01 09:30:00,45.51,45.68,45.34,45.6,172585.0,38.9752,39.1208,38.8296,39.0523,172585.0
2020-04-01 10:00:00,45.6,45.74,45.44,45.65,37058.0,39.0523,39.1722,38.9153,39.0951,37058.0
2020-04-01 10:30:00,45.62,45.86,45.62,45.69,126339.0,39.0694,39.275,39.0694,39.1294,126339.0
2020-04-01 11:00:00,45.7,45.85,45.46,45.51,161811.0,39.1379,39.2664,38.9324,38.9752,161811.0
2020-04-01 11:30:00,45.49,45.63,45.38,45.38,171099.0,38.9581,39.078,38.8639,38.8639,171099.0
2020-04-01 12:00:00,45.39,45.4,45.18,45.18,62731.0,38.8725,38.881,38.6926,38.6926,62731.0
2020-04-01 12:30:00,45.2,45.25,45.06,45.11,87289.0,38.7097,38.7526,38.5898,38.6327,87289.0
2020-04-01 13:00:00,45.11,45.27,45.09,45.26,117366.0,38.6327,38.7697,38.6155,38.7611,117366.0
2020-04-01 13:30:00,45.24,45.39,45.14,45.37,74405.0,38.744,38.8725,38.6584,38.8553,74405.0
2020-04-01 14:00:00,45.38,45.49,45.32,45.36,93080.0,38.8639,38.9581,38.8125,38.8468,93080.0
2020-04-01 14:30:00,45.34,45.39,45.17,45.18,123468.0,38.8296,38.8725,38.684,38.6926,123468.0
2020-04-01 15:00:00,45.18,45.25,45.05,45.05,221258.0,38.6926,38.7526,38.5813,38.5813,221258.0
2020-04-01 15:30:00,45.07,45.1,44.88,44.9,349539.0,38.5984,38.6241,38.4357,38.4528,349539.0
2020-04-02 09:30:00,45.13,45.39,45.04,45.27,81520.0,38.6498,38.8725,38.5727,38.7697,81520.0
2020-04-02 10:00:00,45.27,45.57,45.2,45.56,87603.0,38.7697,39.0266,38.7097,39.018,87603.0
2020-04-02 10:30:00,45.59,46.12,45.56,45.95,820931.0,39.0437,39.4976,39.018,39.352,820931.0
2020-04-02 11:00:00,45.88,45.94,45.62,45.68,47756.0,39.2921,39.3435,39.0694,39.1208,47756.0
2020-04-02 11:30:00,45.68,45.91,45.62,45.83,89267.0,39.1208,39.3178,39.0694,39.2493,89267.0
2020-04-02 12:00:00,45.87,45.99,45.78,45.78,198073.0,39.2835,39.3863,39.2065,39.2065,198073.0
2020-04-02 12:30:00,45.79,45.94,45.75,45.85,141874.0,39.215,39.3435,39.1808,39.2664,141874.0
2020-04-02 13:00:00,45.83,45.92,45.43,45.45,113043.0,39.2493,39.3264,38.9067,38.9238,113043.0
2020-04-02 13:30:00,45.43,45.58,45.37,45.46,124873.0,38.9067,39.0352,38.8553,38.9324,124873.0
2020-04-02 14:00:00,45.43,45.43,45.2,45.41,124903.0,38.9067,38.9067,38.7097,38.8896,124903.0
2020-04-02 14:30:00,45.35,45.65,45.32,45.64,225238.0,38.8382,39.0951,38.8125,39.0866,225238.0
2020-04-02 15:00:00,45.65,45.71,45.54,45.66,168996.0,39.0951,39.1465,39.0009,39.1037,168996.0
2020-04-02 15:30:00,45.71,45.99,45.53,45.92,271266.0,39.1465,39.3863,38.9924,39.3264,271266.0
2020-04-03 09:30:00,45.46,45.57,45.28,45.34,179844.0,38.9324,39.0266,38.7783,38.8296,179844.0
2020-04-03 10:00:00,45.4,45.45,45.18,45.22,281503.0,38.881,38.9238,38.6926,38.7269,281503.0
2020-04-03 10:30:00,45.24,45.24,45.07,45.23,36485.0,38.744,38.744,38.5984,38.7354,36485.0
2020-04-03 11:00:00,45.23,45.26,44.97,45.04,109568.0,38.7354,38.7611,38.5128,38.5727,109568.0
2020-04-03 11:30:00,45.01,45.03,44.78,44.88,47262.0,38.547,38.5642,38.35,38.4357,47262.0
2020-04-03 12:00:00,44.9,44.92,44.7,44.77,35637.0,38.4528,38.4699,38.2815,38.3415,35637.0
2020-04-03 12:30:00,44.76,44.91,44.74,44.81,154281.0,38.3329,38.4614,38.3158,38.3757,154281.0
2020-04-03 13:00:00,44.84,44.91,44.76,44.77,81399.0,38.4014,38.4614,38.3329,38.3415,81399.0
2020-04-03 13:30:00,44.74,44.81,44.69,44.76,125785.0,38.3158,38.3757,38.273,38.3329,125785.0
2020-04-03 14:00:00,44.74,44.83,44.68,44.83,68702.0,38.3158,38.3929,38.2644,38.3929,68702.0
2020-04-03 14:30:00,44.82,44.95,44.73,44.94,64847.0,38.3843,38.4956,38.3072,38.4871,64847.0
2020-04-03 15:00:00,44.96,45.0,44.84,44.91,112261.0,38.5042,38.5385,38.4014,38.4614,112261.0
2020-04-03 15:30:00,44.92,45.06,44.73,44.97,677118.0,38.4699,38.5898,38.3072,38.5128,677118.0
2020-04-06 09:30:00,46.46,46.87,46.44,46.87,134027.0,39.7888,40.1399,39.7717,40.1399,134027.0
2020-04-06 10:00:00,46.87,46.98,46.8,46.88,256350.0,40.1399,40.2342,40.08,40.1485,256350.0
2020-04-06 10:30:00,46.89,46.92,46.72,46.8,55759.0,40.1571,40.1828,40.0115,40.08,55759.0
2020-04-06 11:00:00,46.82,46.96,46.76,46.95,43624.0,40.0971,40.217,40.0457,40.2085,43624.0
2020-04-06 11:30:00,46.95,47.04,46.9,46.99,68199.0,40.2085,40.2855,40.1656,40.2427,68199.0
2020-04-06 12:00:00,46.99,47.15,46.97,47.1,83179.0,40.2427,40.3797,40.2256,40.3369,83179.0
2020-04-06 12:30:00,47.1,47.11,47.01,47.09,35974.0,40.3369,40.3455,40.2598,40.3284,35974.0
2020-04-06 13:00:00,47.09,47.11,47.02,47.03,54251.0,40.3284,40.3455,40.2684,40.277,54251.0
2020-04-06 13:30:00,47.03,47.19,46.98,47.16,42073.0,40.277,40.414,40.2342,40.3883,42073.0
2020-04-06 14:00:00,47.17,47.17,47.0,47.04,82354.0,40.3969,40.3969,40.2513,40.2855,82354.0
2020-04-06 14:30:00,47.04,47.13,47.03,47.07,65182.0,40.2855,40.3626,40.277,40.3112,65182.0
2020-04-06 15:00:00,47.06,47.18,46.95,47.1,197783.0,40.3027,40.4054,40.2085,40.3369,197783.0
2020-04-06 15:30:00,47.09,47.45,47.05,47.32,301079.0,40.3284,40.6367,40.2941,40.5253,301079.0
2020-04-07 09:30:00,48.91,49.0,48.76,48.88,172056.0,41.887,41.9641,41.7586,41.8613,172056.0
2020-04-07 10:00:00,48.87,48.9,48.24,48.24,687980.0,41.8528,41.8785,41.3132,41.3132,687980.0
2020-04-07 10:30:00,48.22,48.39,47.93,48.06,1082740.0,41.2961,41.4417,41.0477,41.1591,1082740.0
2020-04-07 11:00:00,48.04,48.32,48.0,48.28,193537.0,41.1419,41.3817,41.1077,41.3475,193537.0
2020-04-07 11:30:00,48.32,48.48,48.25,48.27,36573.0,41.3817,41.5188,41.3218,41.3389,36573.0
2020-04-07 12:00:00,48.33,48.62,48.33,48.51,1525408.0,41.3903,41.6387,41.3903,41.5445,1525408.0
2020-04-07 12:30:00,48.53,48.54,48.38,48.45,155759.0,41.5616,41.5702,41.4331,41.4931,155759.0
2020-04-07 13:00:00,48.42,48.45,48.22,48.3,406506.0,41.4674,41.4931,41.2961,41.3646,406506.0
2020-04-07 13:30:00,48.31,48.35,48.14,48.16,138328.0,41.3732,41.4074,41.2276,41.2447,138328.0
2020-04-07 14:00:00,48.17,48.17,47.98,48.09,151747.0,41.2533,41.2533,41.0906,41.1848,151747.0
2020-04-07 14:30:00,48.05,48.08,47.71,47.79,324316.0,41.1505,41.1762,40.8593,40.9278,324316.0
2020-04-07 15:00:00,47.8,48.0,47.61,47.62,232045.0,40.9364,41.1077,40.7737,40.7823,232045.0
2020-04-07 15:30:00,47.65,48.0,47.6,47.62,118779.0,40.8079,41.1077,40.7651,40.7823,118779.0
2020-04-08 09:30:00,47.9,47.95,47.56,47.57,89250.0,41.022,41.0649,40.7309,40.7394,89250.0
2020-04-08 10:00:00,47.57,47.73,47.47,47.73,21001.0,40.7394,40.8765,40.6538,40.8765,21001.0
2020-04-08 10:30:00,47.73,47.8,47.58,47.77,222730.0,40.8765,40.9364,40.748,40.9107,222730.0
2020-04-08 11:00:00,47.77,48.04,47.66,48.02,61675.0,40.9107,41.1419,40.8165,41.1248,61675.0
2020-04-08 11:30:00,48.03,48.19,48.03,48.05,39258.0,41.1334,41.2704,41.1334,41.1505,39258.0
2020-04-08 12:00:00,48.05,48.12,47.98,48.03,31445.0,41.1505,41.2105,41.0906,41.1334,31445.0
2020-04-08 12:30:00,48.05,48.15,47.97,48.08,59246.0,41.1505,41.2362,41.082,41.1762,59246.0
2020-04-08 13:00:00,48.06,48.16,48.05,48.08,113422.0,41.1591,41.2447,41.1505,41.1762,113422.0
2020-04-08 13:30:00,48.09,48.1,47.91,47.93,35360.0,41.1848,41.1933,41.0306,41.0477,35360.0
2020-04-08 14:00:00,47.93,48.2,47.93,48.19,79862.0,41.0477,41.279,41.0477,41.2704,79862.0
2020-04-08 14:30:00,48.18,48.29,48.17,48.27,133910.0,41.2618,41.356,41.2533,41.3389,133910.0
2020-04-08 15:00:00,48.22,48.31,48.15,48.2,304879.0,41.2961,41.3732,41.2362,41.279,304879.0
2020-04-08 15:30:00,48.21,48.29,48.04,48.16,196961.0,41.2875,41.356,41.1419,41.2447,196961.0
2020-04-09 09:30:00,48.99,49.26,48.82,49.23,175861.0,41.9555,42.1868,41.8099,42.1611,175861.0
2020-04-09 10:00:00,49.26,49.26,48.71,48.98,198590.0,42.1868,42.1868,41.7157,41.947,198590.0
2020-04-09 10:30:00,49.0,49.15,48.92,49.11,162412.0,41.9641,42.0926,41.8956,42.0583,162412.0
2020-04-09 11:00:00,49.09,49.09,48.85,49.06,394292.0,42.0412,42.0412,41.8356,42.0155,394292.0
2020-04-09 11:30:00,49.06,49.18,48.97,49.16,105777.0,42.0155,42.1183,41.9384,42.1011,105777.0
2020-04-09 12:00:00,49.16,49.25,49.1,49.15,110526.0,42.1011,42.1782,42.0497,42.0926,110526.0
2020-04-09 12:30:00,49.14,49.28,49.11,49.22,160801.0,42.084,42.2039,42.0583,42.1525,160801.0
2020-04-09 13:00:00,49.23,49.3,49.17,49.29,78852.0,42.1611,42.221,42.1097,42.2125,78852.0
2020-04-09 13:30:00,49.29,49.34,49.04,49.15,131476.0,42.2125,42.2553,41.9984,42.0926,131476.0
2020-04-09 14:00:00,49.14,49.17,48.89,48.95,480788.0,42.084,42.1097,41.8699,41.9213,480788.0
2020-04-09 14:30:00,48.94,49.02,48.61,48.72,832885.0,41.9127,41.9812,41.6301,41.7243,832885.0
2020-04-09 15:00:00,48.72,48.99,48.68,48.99,300568.0,41.7243,41.9555,41.69,41.9555,300568.0
2020-04-09 15:30:00,49.03,49.09,48.89,48.89,468223.0,41.9898,42.0412,41.8699,41.8699,468223.0
2020-04-13 09:30:00,48.99,49.0,48.5,48.52,105269.0,41.9555,41.9641,41.5359,41.553,105269.0
2020-04-13 10:00:00,48.56,48.66,48.35,48.41,163928.0,41.5873,41.6729,41.4074,41.4588,163928.0
2020-04-13 10:30:00,48.4,48.47,48.3,48.36,64136.0,41.4503,41.5102,41.3646,41.416,64136.0
2020-04-13 11:00:00,48.34,48.5,48.21,48.49,111977.0,41.3989,41.5359,41.2875,41.5273,111977.0
2020-04-13 11:30:00,48.49,48.55,48.38,48.48,160758.0,41.5273,41.5787,41.4331,41.5188,160758.0
2020-04-13 12:00:00,48.48,48.67,48.47,48.55,101448.0,41.5188,41.6815,41.5102,41.5787,101448.0
2020-04-13 12:30:00,48.55,48.57,48.44,48.48,57069.0,41.5787,41.5958,41.4845,41.5188,57069.0
2020-04-13 13:00:00,48.44,48.48,48.39,48.44,23555.0,41.4845,41.5188,41.4417,41.4845,23555.0
2020-04-13 13:30:00,48.46,48.67,48.45,48.6,199152.0,41.5016,41.6815,41.4931,41.6215,199152.0
2020-04-13 14:00:00,48.62,48.67,48.49,48.56,92160.0,41.6387,41.6815,41.5273,41.5873,92160.0
2020-04-13 14:30:00,48.57,48.65,48.5,48.64,113328.0,41.5958,41.6644,41.5359,41.6558,113328.0
2020-04-13 15:00:00,48.65,48.66,48.5,48.61,189086.0,41.6644,41.6729,41.5359,41.6301,189086.0
2020-04-13 15:30:00,48.63,48.74,48.58,48.67,119632.0,41.6472,41.7414,41.6044,41.6815,119632.0
2020-04-14 09:30:00,49.51,49.83,49.46,49.82,395855.0,42.4009,42.6749,42.358,42.6664,395855.0
2020-04-14 10:00:00,49.84,49.94,49.73,49.82,32652.0,42.6835,42.7691,42.5893,42.6664,32652.0
2020-04-14 10:30:00,49.83,49.83,49.62,49.62,165294.0,42.6749,42.6749,42.4951,42.4951,165294.0
2020-04-14 11:00:00,49.63,49.7,49.43,49.48,189890.0,42.5036,42.5636,42.3324,42.3752,189890.0
2020-04-14 11:30:00,49.52,49.58,49.46,49.52,94846.0,42.4094,42.4608,42.358,42.4094,94846.0
2020-04-14 12:00:00,49.51,49.74,49.51,49.7,74934.0,42.4009,42.5978,42.4009,42.5636,74934.0
2020-04-14 12:30:00,49.68,49.71,49.6,49.64,68187.0,42.5465,42.5722,42.4779,42.5122,68187.0
2020-04-14 13:00:00,49.61,49.65,49.56,49.6,76556.0,42.4865,42.5208,42.4437,42.4779,76556.0
2020-04-14 13:30:00,49.62,49.67,49.57,49.65,56951.0,42.4951,42.5379,42.4523,42.5208,56951.0
2020-04-14 14:00:00,49.65,49.66,49.56,49.61,72471.0,42.5208,42.5293,42.4437,42.4865,72471.0
2020-04-14 14:30:00,49.59,49.61,49.52,49.59,322698.0,42.4694,42.4865,42.4094,42.4694,322698.0
2020-04-14 15:00:00,49.59,49.59,49.44,49.56,75944.0,42.4694,42.4694,42.3409,42.4437,75944.0
2020-04-14 15:30:00,49.56,49.66,49.54,49.6,83954.0,42.4437,42.5293,42.4266,42.4779,83954.0
2020-04-15 09:30:00,48.21,48.27,48.04,48.13,86407.0,41.2875,41.3389,41.1419,41.219,86407.0
2020-04-15 10:00:00,48.08,48.16,47.98,48.09,43204.0,41.1762,41.2447,41.0906,41.1848,43204.0
2020-04-15 10:30:00,48.08,48.25,48.01,48.21,29317.0,41.1762,41.3218,41.1163,41.2875,29317.0
2020-04-15 11:00:00,48.2,48.21,47.95,48.06,319116.0,41.279,41.2875,41.0649,41.1591,319116.0
2020-04-15 11:30:00,48.09,48.19,47.98,48.03,73699.0,41.1848,41.2704,41.0906,41.1334,73699.0
2020-04-15 12:00:00,48.04,48.1,47.98,48.09,35849.0,41.1419,41.1933,41.0906,41.1848,35849.0
2020-04-15 12:30:00,48.07,48.27,48.07,48.23,35820.0,41.1676,41.3389,41.1676,41.3047,35820.0
2020-04-15 13:00:00,48.22,48.4,48.2,48.28,35586.0,41.2961,41.4503,41.279,41.3475,35586.0
2020-04-15 13:30:00,48.26,48.28,48.18,48.22,83986.0,41.3304,41.3475,41.2618,41.2961,83986.0
2020-04-15 14:00:00,48.19,48.41,48.19,48.39,80829.0,41.2704,41.4588,41.2704,41.4417,80829.0
2020-04-15 14:30:00,48.41,48.44,48.31,48.39,92235.0,41.4588,41.4845,41.3732,41.4417,92235.0
2020-04-15 15:00:00,48.39,48.41,48.19,48.22,179598.0,41.4417,41.4588,41.2704,41.2961,179598.0
2020-04-15 15:30:00,48.21,48.24,48.08,48.11,283385.0,41.2875,41.3132,41.1762,41.2019,283385.0
2020-04-16 09:30:00,48.44,48.47,48.09,48.09,62546.0,41.4845,41.5102,41.1848,41.1848,62546.0
2020-04-16 10:00:00,48.12,48.22,48.01,48.22,26352.0,41.2105,41.2961,41.1163,41.2961,26352.0
2020-04-16 10:30:00,48.21,48.28,48.12,48.2,39372.0,41.2875,41.3475,41.2105,41.279,39372.0
2020-04-16 11:00:00,48.21,48.34,48.16,48.23,54880.0,41.2875,41.3989,41.2447,41.3047,54880.0
2020-04-16 11:30:00,48.21,48.38,48.09,48.3,70961.0,41.2875,41.4331,41.1848,41.3646,70961.0
2020-04-16 12:00:00,48.33,48.35,47.98,48.04,137079.0,41.3903,41.4074,41.0906,41.1419,137079.0
2020-04-16 12:30:00,48.01,48.04,47.85,48.0,38454.0,41.1163,41.1419,40.9792,41.1077,38454.0
2020-04-16 13:00:00,47.99,48.08,47.96,48.07,177186.0,41.0991,41.1762,41.0734,41.1676,177186.0
2020-04-16 13:30:00,48.08,48.1,47.98,48.01,64629.0,41.1762,41.1933,41.0906,41.1163,64629.0
2020-04-16 14:00:00,48.01,48.12,47.95,48.06,115326.0,41.1163,41.2105,41.0649,41.1591,115326.0
2020-04-16 14:30:00,48.04,48.15,48.0,48.04,62962.0,41.1419,41.2362,41.1077,41.1419,62962.0
2020-04-16 15:00:00,48.07,48.12,47.95,48.12,137268.0,41.1676,41.2105,41.0649,41.2105,137268.0
2020-04-16 15:30:00,48.13,48.28,48.12,48.23,908800.0,41.219,41.3475,41.2105,41.3047,908800.0
2020-04-17 09:30:00,49.32,49.41,49.17,49.31,142012.0,42.2382,42.3152,42.1097,42.2296,142012.0
2020-04-17 10:00:00,49.32,49.33,49.01,49.08,69623.0,42.2382,42.2467,41.9727,42.0326,69623.0
2020-04-17 10:30:00,49.08,49.13,48.94,49.09,89221.0,42.0326,42.0754,41.9127,42.0412,89221.0
2020-04-17 11:00:00,49.08,49.15,48.99,49.05,61025.0,42.0326,42.0926,41.9555,42.0069,61025.0
2020-04-17 11:30:00,49.06,49.19,49.01,49.14,43494.0,42.0155,42.1268,41.9727,42.084,43494.0
2020-04-17 12:00:00,49.14,49.19,49.08,49.11,193902.0,42.084,42.1268,42.0326,42.0583,193902.0
2020-04-17 12:30:00,49.09,49.25,49.09,49.19,57274.0,42.0412,42.1782,42.0412,42.1268,57274.0
2020-04-17 13:00:00,49.18,49.22,49.15,49.17,56418.0,42.1183,42.1525,42.0926,42.1097,56418.0
2020-04-17 13:30:00,49.18,49.23,49.12,49.16,72412.0,42.1183,42.1611,42.0669,42.1011,72412.0
2020-04-17 14:00:00,49.15,49.15,49.06,49.09,57367.0,42.0926,42.0926,42.0155,42.0412,57367.0
2020-04-17 14:30:00,49.08,49.14,49.01,49.14,131000.0,42.0326,42.084,41.9727,42.084,131000.0
2020-04-17 15:00:00,49.13,49.26,49.1,49.24,69780.0,42.0754,42.1868,42.0497,42.1696,69780.0
2020-04-17 15:30:00,49.27,49.49,49.26,49.43,190532.0,42.1953,42.3837,42.1868,42.3324,190532.0
2020-04-20 09:30:00,48.84,49.07,48.81,49.04,345008.0,41.8271,42.024,41.8014,41.9984,345008.0
2020-04-20 10:00:00,49.03,49.18,49.01,49.13,107336.0,41.9898,42.1183,41.9727,42.0754,107336.0
2020-04-20 10:30:00,49.14,49.37,49.1,49.32,51737.0,42.084,42.281,42.0497,42.2382,51737.0
2020-04-20 11:00:00,49.31,49.37,49.23,49.34,56255.0,42.2296,42.281,42.1611,42.2553,56255.0
2020-04-20 11:30:00,49.33,49.48,49.29,49.47,48611.0,42.2467,42.3752,42.2125,42.3666,48611.0
2020-04-20 12:00:00,49.46,49.47,49.41,49.41,40874.0,42.358,42.3666,42.3152,42.3152,40874.0
2020-04-20 12:30:00,49.41,49.48,49.39,49.39,36182.0,42.3152,42.3752,42.2981,42.2981,36182.0
2020-04-20 13:00:00,49.38,49.38,49.23,49.27,45352.0,42.2895,42.2895,42.1611,42.1953,45352.0
2020-04-20 13:30:00,49.27,49.29,49.2,49.27,75077.0,42.1953,42.2125,42.1354,42.1953,75077.0
2020-04-20 14:00:00,49.26,49.31,48.94,48.94,122594.0,42.1868,42.2296,41.9127,41.9127,122594.0
2020-04-20 14:30:00,48.96,49.05,48.79,48.79,133198.0,41.9298,42.0069,41.7843,41.7843,133198.0
2020-04-20 15:00:00,48.8,48.92,48.77,48.9,180792.0,41.7928,41.8956,41.7671,41.8785,180792.0
2020-04-20 15:30:00,48.9,48.96,48.77,48.79,262600.0,41.8785,41.9298,41.7671,41.7843,262600.0
2020-04-21 09:30:00,48.04,48.32,47.83,48.23,118752.0,41.1419,41.3817,40.9621,41.3047,118752.0
2020-04-21 10:00:00,48.26,48.26,48.04,48.21,69814.0,41.3304,41.3304,41.1419,41.2875,69814.0
2020-04-21 10:30:00,48.21,48.22,47.87,47.9,213893.0,41.2875,41.2961,40.9964,41.022,213893.0
2020-04-21 11:00:00,47.89,47.9,47.66,47.68,126921.0,41.0135,41.022,40.8165,40.8336,126921.0
2020-04-21 11:30:00,47.68,47.8,47.59,47.72,82007.0,40.8336,40.9364,40.7566,40.8679,82007.0
2020-04-21 12:00:00,47.72,47.78,47.65,47.66,103761.0,40.8679,40.9193,40.8079,40.8165,103761.0
2020-04-21 12:30:00,47.66,47.73,47.57,47.72,64535.0,40.8165,40.8765,40.7394,40.8679,64535.0
2020-04-21 13:00:00,47.72,47.82,47.71,47.78,248981.0,40.8679,40.9535,40.8593,40.9193,248981.0
2020-04-21 13:30:00,47.77,47.83,47.66,47.69,114536.0,40.9107,40.9621,40.8165,40.8422,114536.0
2020-04-21 14:00:00,47.68,47.91,47.64,47.83,90866.0,40.8336,41.0306,40.7994,40.9621,90866.0
2020-04-21 14:30:00,47.83,47.85,47.62,47.64,86291.0,40.9621,40.9792,40.7823,40.7994,86291.0
2020-04-21 15:00:00,47.65,47.84,47.61,47.82,111244.0,40.8079,40.9707,40.7737,40.9535,111244.0
2020-04-21 15:30:00,47.83,47.96,47.66,47.72,194875.0,40.9621,41.0734,40.8165,40.8679,194875.0
2020-04-22 09:30:00,48.72,48.74,48.47,48.5,131460.0,41.7243,41.7414,41.5102,41.5359,131460.0
2020-04-22 10:00:00,48.52,48.59,48.46,48.53,216746.0,41.553,41.613,41.5016,41.5616,216746.0
2020-04-22 10:30:00,48.54,48.65,48.5,48.52,203741.0,41.5702,41.6644,41.5359,41.553,203741.0
2020-04-22 11:00:00,48.55,48.68,48.49,48.62,69349.0,41.5787,41.69,41.5273,41.6387,69349.0
2020-04-22 11:30:00,48.61,48.68,48.6,48.65,102424.0,41.6301,41.69,41.6215,41.6644,102424.0
2020-04-22 12:00:00,48.66,48.67,48.56,48.59,213226.0,41.6729,41.6815,41.5873,41.613,213226.0
2020-04-22 12:30:00,48.59,48.64,48.54,48.57,42432.0,41.613,41.6558,41.5702,41.5958,42432.0
2020-04-22 13:00:00,48.57,48.61,48.53,48.59,78429.0,41.5958,41.6301,41.5616,41.613,78429.0
2020-04-22 13:30:00,48.61,48.62,48.55,48.58,57527.0,41.6301,41.6387,41.5787,41.6044,57527.0
2020-04-22 14:00:00,48.58,48.61,48.56,48.59,78935.0,41.6044,41.6301,41.5873,41.613,78935.0
2020-04-22 14:30:00,48.62,48.71,48.61,48.68,68926.0,41.6387,41.7157,41.6301,41.69,68926.0
2020-04-22 15:00:00,48.68,48.69,48.63,48.66,121905.0,41.69,41.6986,41.6472,41.6729,121905.0
2020-04-22 15:30:00,48.67,48.77,48.65,48.67,253665.0,41.6815,41.7671,41.6644,41.6815,253665.0
2020-04-23 09:30:00,48.88,49.16,48.88,48.96,105327.0,41.8613,42.1011,41.8613,41.9298,105327.0
2020-04-23 10:00:00,49.0,49.33,48.95,49.29,83102.0,41.9641,42.2467,41.9213,42.2125,83102.0
2020-04-23 10:30:00,49.31,49.47,49.29,49.33,69463.0,42.2296,42.3666,42.2125,42.2467,69463.0
2020-04-23 11:00:00,49.31,49.35,49.2,49.26,81231.0,42.2296,42.2638,42.1354,42.1868,81231.0
2020-04-23 11:30:00,49.28,49.28,49.01,49.05,194318.0,42.2039,42.2039,41.9727,42.0069,194318.0
2020-04-23 12:00:00,49.05,49.15,49.03,49.14,167929.0,42.0069,42.0926,41.9898,42.084,167929.0
2020-04-23 12:30:00,49.14,49.15,48.62,48.82,146236.0,42.084,42.0926,41.6387,41.8099,146236.0
2020-04-23 13:00:00,48.84,48.92,48.62,48.69,95895.0,41.8271,41.8956,41.6387,41.6986,95895.0
2020-04-23 13:30:00,48.68,48.78,48.5,48.59,161752.0,41.69,41.7757,41.5359,41.613,161752.0
2020-04-23 14:00:00,48.57,48.71,48.5,48.69,136720.0,41.5958,41.7157,41.5359,41.6986,136720.0
2020-04-23 14:30:00,48.7,48.81,48.66,48.79,403475.0,41.7072,41.8014,41.6729,41.7843,403475.0
2020-04-23 15:00:00,48.79,48.79,48.59,48.66,305222.0,41.7843,41.7843,41.613,41.6729,305222.0
2020-04-23 15:30:00,48.65,48.72,48.52,48.59,179770.0,41.6644,41.7243,41.553,41.613,179770.0
2020-04-24 09:30:00,48.87,48.94,48.6,48.62,110436.0,41.8528,41.9127,41.6215,41.6387,110436.0
2020-04-24 10:00:00,48.62,48.69,48.56,48.62,83367.0,41.6387,41.6986,41.5873,41.6387,83367.0
2020-04-24 10:30:00,48.6,48.73,48.6,48.63,62958.0,41.6215,41.7329,41.6215,41.6472,62958.0
2020-04-24 11:00:00,48.63,48.64,48.45,48.48,83935.0,41.6472,41.6558,41.4931,41.5188,83935.0
2020-04-24 11:30:00,48.5,48.59,48.45,48.57,62951.0,41.5359,41.613,41.4931,41.5958,62951.0
2020-04-24 12:00:00,48.58,48.64,48.55,48.59,101877.0,41.6044,41.6558,41.5787,41.613,101877.0
2020-04-24 12:30:00,48.59,48.67,48.57,48.64,56178.0,41.613,41.6815,41.5958,41.6558,56178.0
2020-04-24 13:00:00,48.64,48.65,48.59,48.65,48856.0,41.6558,41.6644,41.613,41.6644,48856.0
2020-04-24 13:30:00,48.66,48.79,48.63,48.78,91225.0,41.6729,41.7843,41.6472,41.7757,91225.0
2020-04-24 14:00:00,48.8,48.83,48.75,48.78,79366.0,41.7928,41.8185,41.75,41.7757,79366.0
2020-04-24 14:30:00,48.78,48.88,48.77,48.84,189540.0,41.7757,41.8613,41.7671,41.8271,189540.0
2020-04-24 15:00:00,48.84,48.91,48.78,48.91,112235.0,41.8271,41.887,41.7757,41.887,112235.0
2020-04-24 15:30:00,48.91,49.01,48.89,48.96,141860.0,41.887,41.9727,41.8699,41.9298,141860.0
2020-04-27 09:30:00,49.42,49.44,49.3,49.4,370583.0,42.3238,42.3409,42.221,42.3067,370583.0
2020-04-27 10:00:00,49.42,49.5,49.33,49.45,198406.0,42.3238,42.3923,42.2467,42.3495,198406.0
2020-04-27 10:30:00,49.44,49.52,49.42,49.44,63470.0,42.3409,42.4094,42.3238,42.3409,63470.0
2020-04-27 11:00:00,49.45,49.56,49.43,49.54,46563.0,42.3495,42.4437,42.3324,42.4266,46563.0
2020-04-27 11:30:00,49.55,49.64,49.54,49.59,58457.0,42.4351,42.5122,42.4266,42.4694,58457.0
2020-04-27 12:00:00,49.59,49.59,49.53,49.54,62859.0,42.4694,42.4694,42.418,42.4266,62859.0
2020-04-27 12:30:00,49.55,49.58,49.52,49.55,50473.0,42.4351,42.4608,42.4094,42.4351,50473.0
2020-04-27 13:00:00,49.54,49.55,49.48,49.54,18000.0,42.4266,42.4351,42.3752,42.4266,18000.0
2020-04-27 13:30:00,49.52,49.56,49.51,49.55,69597.0,42.4094,42.4437,42.4009,42.4351,69597.0
2020-04-27 14:00:00,49.56,49.62,49.56,49.61,132881.0,42.4437,42.4951,42.4437,42.4865,132881.0
2020-04-27 14:30:00,49.6,49.73,49.59,49.72,89376.0,42.4779,42.5893,42.4694,42.5807,89376.0
2020-04-27 15:00:00,49.72,49.74,49.68,49.69,109788.0,42.5807,42.5978,42.5465,42.555,109788.0
2020-04-27 15:30:00,49.69,49.81,49.69,49.74,240350.0,42.555,42.6578,42.555,42.5978,240350.0
2020-04-28 09:30:00,50.59,50.65,50.43,50.43,117588.0,43.3258,43.3772,43.1888,43.1888,117588.0
2020-04-28 10:00:00,50.44,50.54,50.36,50.41,836199.0,43.1973,43.283,43.1288,43.1716,836199.0
2020-04-28 10:30:00,50.42,50.43,50.04,50.05,393857.0,43.1802,43.1888,42.8548,42.8633,393857.0
2020-04-28 11:00:00,50.06,50.29,50.04,50.28,345131.0,42.8719,43.0689,42.8548,43.0603,345131.0
2020-04-28 11:30:00,50.3,50.35,50.23,50.26,119451.0,43.0774,43.1203,43.0175,43.0432,119451.0
2020-04-28 12:00:00,50.26,50.3,50.12,50.16,137031.0,43.0432,43.0774,42.9233,42.9575,137031.0
2020-04-28 12:30:00,50.16,50.25,50.14,50.23,162494.0,42.9575,43.0346,42.9404,43.0175,162494.0
2020-04-28 13:00:00,50.24,50.3,50.22,50.28,110499.0,43.026,43.0774,43.0089,43.0603,110499.0
2020-04-28 13:30:00,50.26,50.32,50.23,50.26,123812.0,43.0432,43.0946,43.0175,43.0432,123812.0
2020-04-28 14:00:00,50.27,50.37,50.27,50.34,126303.0,43.0517,43.1374,43.0517,43.1117,126303.0
2020-04-28 14:30:00,50.34,50.37,50.23,50.26,204473.0,43.1117,43.1374,43.0175,43.0432,204473.0
2020-04-28 15:00:00,50.25,50.33,50.2,50.27,199609.0,43.0346,43.1031,42.9918,43.0517,199609.0
2020-04-28 15:30:00,50.25,50.28,50.04,50.05,360440.0,43.0346,43.0603,42.8548,42.8633,360440.0
2020-04-29 09:30:00,51.14,51.19,50.98,51.18,114325.0,43.7968,43.8396,43.6598,43.8311,114325.0
2020-04-29 10:00:00,51.2,51.21,51.04,51.21,57077.0,43.8482,43.8568,43.7112,43.8568,57077.0
2020-04-29 10:30:00,51.22,51.27,51.14,51.26,38754.0,43.8653,43.9082,43.7968,43.8996,38754.0
2020-04-29 11:00:00,51.23,51.38,51.19,51.36,20189.0,43.8739,44.0024,43.8396,43.9852,20189.0
2020-04-29 11:30:00,51.35,51.39,51.24,51.38,423410.0,43.9767,44.0109,43.8825,44.0024,423410.0
2020-04-29 12:00:00,51.35,51.4,51.33,51.39,78923.0,43.9767,44.0195,43.9595,44.0109,78923.0
2020-04-29 12:30:00,51.4,51.46,51.38,51.39,29705.0,44.0195,44.0709,44.0024,44.0109,29705.0
2020-04-29 13:00:00,51.39,51.46,51.39,51.42,15538.0,44.0109,44.0709,44.0109,44.0366,15538.0
2020-04-29 13:30:00,51.41,51.41,51.34,51.34,130979.0,44.028,44.028,43.9681,43.9681,130979.0
2020-04-29 14:00:00,51.39,51.44,51.28,51.37,48105.0,44.0109,44.0537,43.9167,43.9938,48105.0
2020-04-29 14:30:00,51.37,51.47,51.31,51.41,207970.0,43.9938,44.0794,43.9424,44.028,207970.0
2020-04-29 15:00:00,51.4,51.51,51.4,51.5,58075.0,44.0195,44.1137,44.0195,44.1051,58075.0
2020-04-29 15:30:00,51.5,51.56,51.39,51.42,103715.0,44.1051,44.1565,44.0109,44.0366,103715.0
2020-04-30 09:30:00,50.91,50.91,50.61,50.8,120193.0,43.5998,43.5998,43.3429,43.5056,120193.0
2020-04-30 10:00:00,50.8,50.87,50.7,50.85,208342.0,43.5056,43.5656,43.42,43.5485,208342.0
2020-04-30 10:30:00,50.86,50.9,50.72,50.82,47761.0,43.557,43.5913,43.4371,43.5228,47761.0
2020-04-30 11:00:00,50.83,50.95,50.66,50.66,240879.0,43.5313,43.6341,43.3857,43.3857,240879.0
2020-04-30 11:30:00,50.66,50.76,50.49,50.51,199880.0,43.3857,43.4714,43.2402,43.2573,199880.0
2020-04-30 12:00:00,50.47,50.47,50.21,50.25,220984.0,43.223,43.223,43.0004,43.0346,220984.0
2020-04-30 12:30:00,50.22,50.31,50.13,50.28,108089.0,43.0089,43.086,42.9318,43.0603,108089.0
2020-04-30 13:00:00,50.27,50.33,50.22,50.27,142659.0,43.0517,43.1031,43.0089,43.0517,142659.0
2020-04-30 13:30:00,50.25,50.27,50.15,50.18,582230.0,43.0346,43.0517,42.949,42.9747,582230.0
2020-04-30 14:00:00,50.18,50.34,50.14,50.34,86837.0,42.9747,43.1117,42.9404,43.1117,86837.0
2020-04-30 14:30:00,50.34,50.39,50.26,50.31,159067.0,43.1117,43.1545,43.0432,43.086,159067.0
2020-04-30 15:00:00,50.31,50.45,50.29,50.36,232888.0,43.086,43.2059,43.0689,43.1288,232888.0
2020-04-30 15:30:00,50.36,50.41,50.24,50.34,259120.0,43.1288,43.1716,43.026,43.1117,259120.0
2020-05-01 09:30:00,49.49,49.55,49.29,49.36,59569.0,42.3837,42.4351,42.2125,42.2724,59569.0
2020-05-01 10:00:00,49.39,49.49,49.25,49.35,110776.0,42.2981,42.3837,42.1782,42.2638,110776.0
2020-05-01 10:30:00,49.36,49.47,49.31,49.4,220259.0,42.2724,42.3666,42.2296,42.3067,220259.0
2020-05-01 11:00:00,49.38,49.38,49.24,49.26,200610.0,42.2895,42.2895,42.1696,42.1868,200610.0
2020-05-01 11:30:00,49.25,49.29,49.05,49.07,150490.0,42.1782,42.2125,42.0069,42.024,150490.0
2020-05-01 12:00:00,49.06,49.12,48.97,49.04,229495.0,42.0155,42.0669,41.9384,41.9984,229495.0
2020-05-01 12:30:00,49.01,49.06,48.96,49.04,156034.0,41.9727,42.0155,41.9298,41.9984,156034.0
2020-05-01 13:00:00,49.04,49.08,48.94,49.0,121966.0,41.9984,42.0326,41.9127,41.9641,121966.0
2020-05-01 13:30:00,48.99,49.03,48.92,48.97,305639.0,41.9555,41.9898,41.8956,41.9384,305639.0
2020-05-01 14:00:00,48.97,49.07,48.93,49.05,138161.0,41.9384,42.024,41.9042,42.0069,138161.0
2020-05-01 14:30:00,49.05,49.06,48.98,49.05,98249.0,42.0069,42.0155,41.947,42.0069,98249.0
2020-05-01 15:00:00,49.05,49.17,49.03,49.1,164948.0,42.0069,42.1097,41.9898,42.0497,164948.0
2020-05-01 15:30:00,49.1,49.18,49.05,49.1,244422.0,42.0497,42.1183,42.0069,42.0497,244422.0
2020-05-04 09:30:00,48.86,49.0,48.75,48.96,169349.0,41.8442,41.9641,41.75,41.9298,169349.0
2020-05-04 10:00:00,48.97,49.12,48.9,48.94,283096.0,41.9384,42.0669,41.8785,41.9127,283096.0
2020-05-04 10:30:00,48.91,49.01,48.87,48.9,442349.0,41.887,41.9727,41.8528,41.8785,442349.0
2020-05-04 11:00:00,48.91,48.97,48.83,48.84,52001.0,41.887,41.9384,41.8185,41.8271,52001.0
2020-05-04 11:30:00,48.85,48.97,48.79,48.89,161516.0,41.8356,41.9384,41.7843,41.8699,161516.0
2020-05-04 12:00:00,48.9,48.96,48.85,48.95,184612.0,41.8785,41.9298,41.8356,41.9213,184612.0
2020-05-04 12:30:00,48.96,48.97,48.79,48.8,130685.0,41.9298,41.9384,41.7843,41.7928,130685.0
2020-05-04 13:00:00,48.8,48.83,48.71,48.79,60080.0,41.7928,41.8185,41.7157,41.7843,60080.0
2020-05-04 13:30:00,48.8,48.88,48.8,48.87,30840.0,41.7928,41.8613,41.7928,41.8528,30840.0
2020-05-04 14:00:00,48.87,48.94,48.84,48.89,71222.0,41.8528,41.9127,41.8271,41.8699,71222.0
2020-05-04 14:30:00,48.9,49.02,48.82,49.01,189688.0,41.8785,41.9812,41.8099,41.9727,189688.0
2020-05-04 15:00:00,49.01,49.13,48.99,49.12,156655.0,41.9727,42.0754,41.9555,42.0669,156655.0
2020-05-04 15:30:00,49.12,49.27,49.1,49.27,147763.0,42.0669,42.1953,42.0497,42.1953,147763.0
2020-05-05 09:30:00,49.66,49.84,49.56,49.82,89512.0,42.5293,42.6835,42.4437,42.6664,89512.0
2020-05-05 10:00:00,49.82,49.87,49.63,49.64,72650.0,42.6664,42.7092,42.5036,42.5122,72650.0
2020-05-05 10:30:00,49.65,49.7,49.57,49.62,299409.0,42.5208,42.5636,42.4523,42.4951,299409.0
2020-05-05 11:00:00,49.64,49.76,49.62,49.75,55223.0,42.5122,42.615,42.4951,42.6064,55223.0
2020-05-05 11:30:00,49.75,49.78,49.72,49.74,31502.0,42.6064,42.6321,42.5807,42.5978,31502.0
2020-05-05 12:00:00,49.75,49.79,49.71,49.72,27547.0,42.6064,42.6407,42.5722,42.5807,27547.0
2020-05-05 12:30:00,49.72,49.73,49.59,49.61,53003.0,42.5807,42.5893,42.4694,42.4865,53003.0
2020-05-05 13:00:00,49.62,49.64,49.57,49.62,125609.0,42.4951,42.5122,42.4523,42.4951,125609.0
2020-05-05 13:30:00,49.63,49.69,49.62,49.67,125914.0,42.5036,42.555,42.4951,42.5379,125914.0
2020-05-05 14:00:00,49.67,49.73,49.64,49.72,60325.0,42.5379,42.5893,42.5122,42.5807,60325.0
2020-05-05 14:30:00,49.71,49.75,49.66,49.74,68901.0,42.5722,42.6064,42.5293,42.5978,68901.0
2020-05-05 15:00:00,49.75,49.75,49.48,49.51,160864.0,42.6064,42.6064,42.3752,42.4009,160864.0
2020-05-05 15:30:00,49.5,49.55,49.34,49.45,103472.0,42.3923,42.4351,42.2553,42.3495,103472.0
2020-05-06 09:30:00,49.85,49.88,49.44,49.49,66974.0,42.692,42.7177,42.3409,42.3837,66974.0
2020-05-06 10:00:00,49.49,49.52,49.27,49.43,80759.0,42.3837,42.4094,42.1953,42.3324,80759.0
2020-05-06 10:30:00,49.43,49.57,49.37,49.48,128875.0,42.3324,42.4523,42.281,42.3752,128875.0
2020-05-06 11:00:00,49.48,49.53,49.28,49.35,230506.0,42.3752,42.418,42.2039,42.2638,230506.0
2020-05-06 11:30:00,49.36,49.4,49.22,49.3,36207.0,42.2724,42.3067,42.1525,42.221,36207.0
2020-05-06 12:00:00,49.31,49.37,49.24,49.35,21640.0,42.2296,42.281,42.1696,42.2638,21640.0
2020-05-06 12:30:00,49.36,49.41,49.34,49.36,80120.0,42.2724,42.3152,42.2553,42.2724,80120.0
2020-05-06 13:00:00,49.37,49.42,49.3,49.41,42524.0,42.281,42.3238,42.221,42.3152,42524.0
2020-05-06 13:30:00,49.4,49.47,49.4,49.41,32515.0,42.3067,42.3666,42.3067,42.3152,32515.0
2020-05-06 14:00:00,49.39,49.4,49.3,49.35,39952.0,42.2981,42.3067,42.221,42.2638,39952.0
2020-05-06 14:30:00,49.32,49.41,49.31,49.38,37591.0,42.2382,42.3152,42.2296,42.2895,37591.0
2020-05-06 15:00:00,49.35,49.41,49.33,49.37,70151.0,42.2638,42.3152,42.2467,42.281,70151.0
2020-05-06 15:30:00,49.36,49.36,49.12,49.13,204108.0,42.2724,42.2724,42.0669,42.0754,204108.0
2020-05-07 09:30:00,49.79,49.92,49.78,49.83,65625.0,42.6407,42.752,42.6321,42.6749,65625.0
2020-05-07 10:00:00,49.83,49.83,49.64,49.71,144106.0,42.6749,42.6749,42.5122,42.5722,144106.0
2020-05-07 10:30:00,49.69,49.75,49.59,49.61,53367.0,42.555,42.6064,42.4694,42.4865,53367.0
2020-05-07 11:00:00,49.61,49.81,49.61,49.81,97182.0,42.4865,42.6578,42.4865,42.6578,97182.0
2020-05-07 11:30:00,49.81,50.03,49.78,49.99,191420.0,42.6578,42.8462,42.6321,42.8119,191420.0
2020-05-07 12:00:00,50.0,50.02,49.94,49.97,26611.0,42.8205,42.8376,42.7691,42.7948,26611.0
2020-05-07 12:30:00,49.97,49.98,49.86,49.94,29523.0,42.7948,42.8034,42.7006,42.7691,29523.0
2020-05-07 13:00:00,49.94,49.95,49.89,49.9,56570.0,42.7691,42.7777,42.7263,42.7349,56570.0
2020-05-07 13:30:00,49.9,49.96,49.87,49.93,215979.0,42.7349,42.7863,42.7092,42.7606,215979.0
2020-05-07 14:00:00,49.92,49.94,49.82,49.84,79519.0,42.752,42.7691,42.6664,42.6835,79519.0
2020-05-07 14:30:00,49.85,49.87,49.76,49.8,83854.0,42.692,42.7092,42.615,42.6492,83854.0
2020-05-07 15:00:00,49.8,49.84,49.72,49.81,123688.0,42.6492,42.6835,42.5807,42.6578,123688.0
2020-05-07 15:30:00,49.82,49.82,49.72,49.82,104679.0,42.6664,42.6664,42.5807,42.6664,104679.0
2020-05-08 09:30:00,50.42,50.5,50.34,50.46,53023.0,43.1802,43.2487,43.1117,43.2145,53023.0
2020-05-08 10:00:00,50.47,50.65,50.47,50.59,84344.0,43.223,43.3772,43.223,43.3258,84344.0
2020-05-08 10:30:00,50.56,50.65,50.55,50.62,36446.0,43.3001,43.3772,43.2915,43.3515,36446.0
2020-05-08 11:00:00,50.62,50.69,50.57,50.68,80011.0,43.3515,43.4114,43.3087,43.4029,80011.0
2020-05-08 11:30:00,50.67,50.71,50.64,50.66,42896.0,43.3943,43.4286,43.3686,43.3857,42896.0
2020-05-08 12:00:00,50.67,50.67,50.59,50.6,50658.0,43.3943,43.3943,43.3258,43.3344,50658.0
2020-05-08 12:30:00,50.61,50.66,50.61,50.63,30148.0,43.3429,43.3857,43.3429,43.36,30148.0
2020-05-08 13:00:00,50.62,50.63,50.55,50.56,24108.0,43.3515,43.36,43.2915,43.3001,24108.0
2020-05-08 13:30:00,50.56,50.58,50.49,50.53,14934.0,43.3001,43.3172,43.2402,43.2744,14934.0
2020-05-08 14:00:00,50.53,50.57,50.5,50.56,21198.0,43.2744,43.3087,43.2487,43.3001,21198.0
2020-05-08 14:30:00,50.58,50.59,50.52,50.58,120944.0,43.3172,43.3258,43.2658,43.3172,120944.0
2020-05-08 15:00:00,50.58,50.61,50.51,50.57,313987.0,43.3172,43.3429,43.2573,43.3087,313987.0
2020-05-08 15:30:00,50.57,50.68,50.56,50.68,99460.0,43.3087,43.4029,43.3001,43.4029,99460.0
2020-05-11 09:30:00,50.37,50.51,50.3,50.4,157242.0,43.1374,43.2573,43.0774,43.1631,157242.0
2020-05-11 10:00:00,50.43,50.53,50.39,50.45,44503.0,43.1888,43.2744,43.1545,43.2059,44503.0
2020-05-11 10:30:00,50.42,50.49,50.4,50.41,129925.0,43.1802,43.2402,43.1631,43.1716,129925.0
2020-05-11 11:00:00,50.43,50.46,50.34,50.45,61449.0,43.1888,43.2145,43.1117,43.2059,61449.0
2020-05-11 11:30:00,50.46,50.54,50.46,50.53,47662.0,43.2145,43.283,43.2145,43.2744,47662.0
2020-05-11 12:00:00,50.54,50.63,50.48,50.62,25884.0,43.283,43.36,43.2316,43.3515,25884.0
2020-05-11 12:30:00,50.63,50.69,50.63,50.67,41305.0,43.36,43.4114,43.36,43.3943,41305.0
2020-05-11 13:00:00,50.67,50.74,50.65,50.72,24540.0,43.3943,43.4543,43.3772,43.4371,24540.0
2020-05-11 13:30:00,50.73,50.76,50.64,50.64,31570.0,43.4457,43.4714,43.3686,43.3686,31570.0
2020-05-11 14:00:00,50.64,50.64,50.53,50.55,30728.0,43.3686,43.3686,43.2744,43.2915,30728.0
2020-05-11 14:30:00,50.56,50.66,50.56,50.64,70689.0,43.3001,43.3857,43.3001,43.3686,70689.0
2020-05-11 15:00:00,50.64,50.69,50.61,50.65,82799.0,43.3686,43.4114,43.3429,43.3772,82799.0
2020-05-11 15:30:00,50.64,50.69,50.59,50.61,115567.0,43.3686,43.4114,43.3258,43.3429,115567.0
2020-05-12 09:30:00,50.79,50.86,50.61,50.75,135310.0,43.4971,43.557,43.3429,43.4628,135310.0
2020-05-12 10:00:00,50.78,50.84,50.71,50.75,129948.0,43.4885,43.5399,43.4286,43.4628,129948.0
2020-05-12 10:30:00,50.76,50.9,50.71,50.88,94226.0,43.4714,43.5913,43.4286,43.5742,94226.0
2020-05-12 11:00:00,50.88,50.91,50.8,50.85,100906.0,43.5742,43.5998,43.5056,43.5485,100906.0
2020-05-12 11:30:00,50.86,50.89,50.77,50.83,72820.0,43.557,43.5827,43.4799,43.5313,72820.0
2020-05-12 12:00:00,50.83,50.84,50.74,50.8,57402.0,43.5313,43.5399,43.4543,43.5056,57402.0
2020-05-12 12:30:00,50.78,50.82,50.73,50.8,68305.0,43.4885,43.5228,43.4457,43.5056,68305.0
2020-05-12 13:00:00,50.8,50.8,50.54,50.56,114741.0,43.5056,43.5056,43.283,43.3001,114741.0
2020-05-12 13:30:00,50.54,50.62,50.54,50.6,39402.0,43.283,43.3515,43.283,43.3344,39402.0
2020-05-12 14:00:00,50.6,50.64,50.46,50.52,70670.0,43.3344,43.3686,43.2145,43.2658,70670.0
2020-05-12 14:30:00,50.51,50.57,50.45,50.5,93439.0,43.2573,43.3087,43.2059,43.2487,93439.0
2020-05-12 15:00:00,50.49,50.53,50.37,50.37,72387.0,43.2402,43.2744,43.1374,43.1374,72387.0
2020-05-12 15:30:00,50.38,50.39,50.04,50.05,80231.0,43.1459,43.1545,42.8548,42.8633,80231.0
2020-05-13 09:30:00,50.35,50.41,50.12,50.25,169607.0,43.1203,43.1716,42.9233,43.0346,169607.0
2020-05-13 10:00:00,50.24,50.33,50.16,50.29,175273.0,43.026,43.1031,42.9575,43.0689,175273.0
2020-05-13 10:30:00,50.29,50.38,50.11,50.11,33629.0,43.0689,43.1459,42.9147,42.9147,33629.0
2020-05-13 11:00:00,50.11,50.19,49.88,49.97,72249.0,42.9147,42.9832,42.7177,42.7948,72249.0
2020-05-13 11:30:00,49.97,50.02,49.66,49.73,44118.0,42.7948,42.8376,42.5293,42.5893,44118.0
2020-05-13 12:00:00,49.73,49.77,49.45,49.59,45121.0,42.5893,42.6235,42.3495,42.4694,45121.0
2020-05-13 12:30:00,49.6,49.68,49.57,49.64,25416.0,42.4779,42.5465,42.4523,42.5122,25416.0
2020-05-13 13:00:00,49.64,49.67,49.51,49.66,30426.0,42.5122,42.5379,42.4009,42.5293,30426.0
2020-05-13 13:30:00,49.64,49.65,49.56,49.56,26391.0,42.5122,42.5208,42.4437,42.4437,26391.0
2020-05-13 14:00:00,49.55,49.64,49.48,49.56,51300.0,42.4351,42.5122,42.3752,42.4437,51300.0
2020-05-13 14:30:00,49.57,49.59,49.46,49.46,102870.0,42.4523,42.4694,42.358,42.358,102870.0
2020-05-13 15:00:00,49.46,49.61,49.39,49.49,80000.0,42.358,42.4865,42.2981,42.3837,80000.0
2020-05-13 15:30:00,49.48,49.72,49.45,49.68,53689.0,42.3752,42.5807,42.3495,42.5465,53689.0
2020-05-14 09:30:00,48.66,48.7,48.33,48.37,115037.0,41.6729,41.7072,41.3903,41.4246,115037.0
2020-05-14 10:00:00,48.34,48.59,48.31,48.47,71897.0,41.3989,41.613,41.3732,41.5102,71897.0
2020-05-14 10:30:00,48.47,48.89,48.46,48.82,143267.0,41.5102,41.8699,41.5016,41.8099,143267.0
2020-05-14 11:00:00,48.82,49.08,48.82,48.9,207868.0,41.8099,42.0326,41.8099,41.8785,207868.0
2020-05-14 11:30:00,48.9,49.01,48.78,48.86,179353.0,41.8785,41.9727,41.7757,41.8442,179353.0
2020-05-14 12:00:00,48.87,48.99,48.8,48.92,177428.0,41.8528,41.9555,41.7928,41.8956,177428.0
2020-05-14 12:30:00,48.93,49.13,48.9,49.11,43303.0,41.9042,42.0754,41.8785,42.0583,43303.0
2020-05-14 13:00:00,49.12,49.23,49.06,49.23,41444.0,42.0669,42.1611,42.0155,42.1611,41444.0
2020-05-14 13:30:00,49.25,49.27,49.03,49.03,119177.0,42.1782,42.1953,41.9898,41.9898,119177.0
2020-05-14 14:00:00,49.03,49.13,48.97,49.12,74933.0,41.9898,42.0754,41.9384,42.0669,74933.0
2020-05-14 14:30:00,49.13,49.13,48.97,49.11,107134.0,42.0754,42.0754,41.9384,42.0583,107134.0
2020-05-14 15:00:00,49.1,49.36,49.08,49.33,119379.0,42.0497,42.2724,42.0326,42.2467,119379.0
2020-05-14 15:30:00,49.35,49.46,49.24,49.42,167693.0,42.2638,42.358,42.1696,42.3238,167693.0
2020-05-15 09:30:00,49.13,49.42,49.09,49.37,106124.0,42.0754,42.3238,42.0412,42.281,106124.0
2020-05-15 10:00:00,49.38,49.48,49.26,49.37,65272.0,42.2895,42.3752,42.1868,42.281,65272.0
2020-05-15 10:30:00,49.35,49.39,49.12,49.15,57367.0,42.2638,42.2981,42.0669,42.0926,57367.0
2020-05-15 11:00:00,49.15,49.15,49.03,49.09,142230.0,42.0926,42.0926,41.9898,42.0412,142230.0
2020-05-15 11:30:00,49.07,49.17,48.99,49.1,67489.0,42.024,42.1097,41.9555,42.0497,67489.0
2020-05-15 12:00:00,49.09,49.26,49.08,49.22,40220.0,42.0412,42.1868,42.0326,42.1525,40220.0
2020-05-15 12:30:00,49.21,49.24,49.11,49.15,26607.0,42.1439,42.1696,42.0583,42.0926,26607.0
2020-05-15 13:00:00,49.16,49.24,49.16,49.23,29534.0,42.1011,42.1696,42.1011,42.1611,29534.0
2020-05-15 13:30:00,49.22,49.24,49.14,49.22,27861.0,42.1525,42.1696,42.084,42.1525,27861.0
2020-05-15 14:00:00,49.23,49.32,49.22,49.32,40748.0,42.1611,42.2382,42.1525,42.2382,40748.0
2020-05-15 14:30:00,49.31,49.31,49.16,49.16,106801.0,42.2296,42.2296,42.1011,42.1011,106801.0
2020-05-15 15:00:00,49.17,49.26,49.15,49.24,88687.0,42.1097,42.1868,42.0926,42.1696,88687.0
2020-05-15 15:30:00,49.23,49.33,49.16,49.3,150760.0,42.1611,42.2467,42.1011,42.221,150760.0
2020-05-18 09:30:00,50.49,50.73,50.48,50.59,287440.0,43.2402,43.4457,43.2316,43.3258,287440.0
2020-05-18 10:00:00,50.6,50.6,50.5,50.55,94899.0,43.3344,43.3344,43.2487,43.2915,94899.0
2020-05-18 10:30:00,50.53,50.79,50.53,50.77,195917.0,43.2744,43.4971,43.2744,43.4799,195917.0
2020-05-18 11:00:00,50.78,51.12,50.76,51.05,515649.0,43.4885,43.7797,43.4714,43.7197,515649.0
2020-05-18 11:30:00,51.05,51.07,50.97,51.07,395013.0,43.7197,43.7369,43.6512,43.7369,395013.0
2020-05-18 12:00:00,51.06,51.13,51.04,51.07,237071.0,43.7283,43.7883,43.7112,43.7369,237071.0
2020-05-18 12:30:00,51.07,51.08,50.98,51.03,234840.0,43.7369,43.7454,43.6598,43.7026,234840.0
2020-05-18 13:00:00,51.03,51.18,51.03,51.18,167187.0,43.7026,43.8311,43.7026,43.8311,167187.0
2020-05-18 13:30:00,51.18,51.18,51.11,51.15,174098.0,43.8311,43.8311,43.7711,43.8054,174098.0
2020-05-18 14:00:00,51.16,51.19,51.1,51.14,66260.0,43.8139,43.8396,43.7626,43.7968,66260.0
2020-05-18 14:30:00,51.14,51.2,51.12,51.15,261291.0,43.7968,43.8482,43.7797,43.8054,261291.0
2020-05-18 15:00:00,51.14,51.21,51.13,51.21,284864.0,43.7968,43.8568,43.7883,43.8568,284864.0
2020-05-18 15:30:00,51.21,51.32,51.15,51.16,279617.0,43.8568,43.951,43.8054,43.8139,279617.0
2020-05-19 09:30:00,50.91,50.96,50.78,50.95,116629.0,43.5998,43.6427,43.4885,43.6341,116629.0
2020-05-19 10:00:00,50.96,51.05,50.88,50.93,250721.0,43.6427,43.7197,43.5742,43.617,250721.0
2020-05-19 10:30:00,50.94,51.05,50.82,51.05,68614.0,43.6255,43.7197,43.5228,43.7197,68614.0
2020-05-19 11:00:00,51.05,51.1,50.97,51.09,103655.0,43.7197,43.7626,43.6512,43.754,103655.0
2020-05-19 11:30:00,51.09,51.13,50.99,51.02,143893.0,43.754,43.7883,43.6684,43.694,143893.0
2020-05-19 12:00:00,51.02,51.07,50.97,50.99,77954.0,43.694,43.7369,43.6512,43.6684,77954.0
2020-05-19 12:30:00,50.98,51.01,50.93,50.99,66524.0,43.6598,43.6855,43.617,43.6684,66524.0
2020-05-19 13:00:00,50.99,51.03,50.96,51.01,40285.0,43.6684,43.7026,43.6427,43.6855,40285.0
2020-05-19 13:30:00,51.0,51.05,50.99,51.03,58577.0,43.6769,43.7197,43.6684,43.7026,58577.0
2020-05-19 14:00:00,51.03,51.12,50.98,51.09,76742.0,43.7026,43.7797,43.6598,43.754,76742.0
2020-05-19 14:30:00,51.08,51.15,50.84,50.86,164771.0,43.7454,43.8054,43.5399,43.557,164771.0
2020-05-19 15:00:00,50.85,51.06,50.83,50.94,236476.0,43.5485,43.7283,43.5313,43.6255,236476.0
2020-05-19 15:30:00,50.92,50.93,50.59,50.59,129649.0,43.6084,43.617,43.3258,43.3258,129649.0
2020-05-20 09:30:00,51.47,51.52,51.42,51.49,102615.0,44.0794,44.1223,44.0366,44.0966,102615.0
2020-05-20 10:00:00,51.5,51.63,51.48,51.62,98251.0,44.1051,44.2165,44.088,44.2079,98251.0
2020-05-20 10:30:00,51.62,51.67,51.56,51.64,38560.0,44.2079,44.2507,44.1565,44.225,38560.0
2020-05-20 11:00:00,51.64,51.81,51.62,51.8,67973.0,44.225,44.3706,44.2079,44.362,67973.0
2020-05-20 11:30:00,51.8,51.8,51.61,51.62,27865.0,44.362,44.362,44.1993,44.2079,27865.0
2020-05-20 12:00:00,51.62,51.64,51.4,51.49,51757.0,44.2079,44.225,44.0195,44.0966,51757.0
2020-05-20 12:30:00,51.5,51.51,51.36,51.45,40794.0,44.1051,44.1137,43.9852,44.0623,40794.0
2020-05-20 13:00:00,51.45,51.46,51.34,51.35,155106.0,44.0623,44.0709,43.9681,43.9767,155106.0
2020-05-20 13:30:00,51.36,51.46,51.34,51.39,231843.0,43.9852,44.0709,43.9681,44.0109,231843.0
2020-05-20 14:00:00,51.39,51.51,51.38,51.43,98471.0,44.0109,44.1137,44.0024,44.0452,98471.0
2020-05-20 14:30:00,51.42,51.56,51.41,51.53,59516.0,44.0366,44.1565,44.028,44.1308,59516.0
2020-05-20 15:00:00,51.53,51.55,51.43,51.52,179347.0,44.1308,44.1479,44.0452,44.1223,179347.0
2020-05-20 15:30:00,51.51,51.55,51.45,51.52,198027.0,44.1137,44.1479,44.0623,44.1223,198027.0
2020-05-21 09:30:00,51.33,51.5,51.27,51.38,56949.0,43.9595,44.1051,43.9082,44.0024,56949.0
2020-05-21 10:00:00,51.44,51.47,51.32,51.36,140987.0,44.0537,44.0794,43.951,43.9852,140987.0
2020-05-21 10:30:00,51.35,51.35,51.06,51.09,146289.0,43.9767,43.9767,43.7283,43.754,146289.0
2020-05-21 11:00:00,51.07,51.07,50.81,50.91,106653.0,43.7369,43.7369,43.5142,43.5998,106653.0
2020-05-21 11:30:00,50.91,51.03,50.9,50.97,30875.0,43.5998,43.7026,43.5913,43.6512,30875.0
2020-05-21 12:00:00,50.97,51.11,50.97,51.05,162304.0,43.6512,43.7711,43.6512,43.7197,162304.0
2020-05-21 12:30:00,51.04,51.04,50.94,50.96,44514.0,43.7112,43.7112,43.6255,43.6427,44514.0
2020-05-21 13:00:00,50.98,51.13,50.96,51.03,74941.0,43.6598,43.7883,43.6427,43.7026,74941.0
2020-05-21 13:30:00,51.04,51.06,50.97,51.04,55220.0,43.7112,43.7283,43.6512,43.7112,55220.0
2020-05-21 14:00:00,51.03,51.11,51.03,51.1,164448.0,43.7026,43.7711,43.7026,43.7626,164448.0
2020-05-21 14:30:00,51.09,51.11,50.93,51.0,167058.0,43.754,43.7711,43.617,43.6769,167058.0
2020-05-21 15:00:00,50.99,51.11,50.98,51.07,129822.0,43.6684,43.7711,43.6598,43.7369,129822.0
2020-05-21 15:30:00,51.07,51.1,50.98,51.01,141868.0,43.7369,43.7626,43.6598,43.6855,141868.0
2020-05-22 09:30:00,50.64,50.64,50.37,50.49,198347.0,43.3686,43.3686,43.1374,43.2402,198347.0
2020-05-22 10:00:00,50.52,50.53,50.35,50.52,146025.0,43.2658,43.2744,43.1203,43.2658,146025.0
2020-05-22 10:30:00,50.51,50.63,50.47,50.49,96124.0,43.2573,43.36,43.223,43.2402,96124.0
2020-05-22 11:00:00,50.47,50.58,50.46,50.53,82067.0,43.223,43.3172,43.2145,43.2744,82067.0
2020-05-22 11:30:00,50.54,50.58,50.51,50.55,45745.0,43.283,43.3172,43.2573,43.2915,45745.0
2020-05-22 12:00:00,50.55,50.59,50.5,50.53,75331.0,43.2915,43.3258,43.2487,43.2744,75331.0
2020-05-22 12:30:00,50.54,50.59,50.53,50.55,43571.0,43.283,43.3258,43.2744,43.2915,43571.0
2020-05-22 13:00:00,50.56,50.62,50.54,50.6,78166.0,43.3001,43.3515,43.283,43.3344,78166.0
2020-05-22 13:30:00,50.61,50.61,50.54,50.59,41772.0,43.3429,43.3429,43.283,43.3258,41772.0
2020-05-22 14:00:00,50.59,50.66,50.59,50.62,34021.0,43.3258,43.3857,43.3258,43.3515,34021.0
2020-05-22 14:30:00,50.64,50.65,50.58,50.61,50166.0,43.3686,43.3772,43.3172,43.3429,50166.0
2020-05-22 15:00:00,50.6,50.65,50.53,50.55,55342.0,43.3344,43.3772,43.2744,43.2915,55342.0
2020-05-22 15:30:00,50.56,50.66,50.55,50.64,165727.0,43.3001,43.3857,43.2915,43.3686,165727.0
2020-05-26 09:30:00,52.18,52.29,52.14,52.18,186080.0,44.6875,44.7817,44.6532,44.6875,186080.0
2020-05-26 10:00:00,52.17,52.28,52.09,52.27,203237.0,44.6789,44.7731,44.6104,44.7646,203237.0
2020-05-26 10:30:00,52.27,52.34,52.24,52.33,103962.0,44.7646,44.8245,44.7389,44.8159,103962.0
2020-05-26 11:00:00,52.33,52.35,52.14,52.24,182194.0,44.8159,44.8331,44.6532,44.7389,182194.0
2020-05-26 11:30:00,52.25,52.25,52.12,52.14,67200.0,44.7474,44.7474,44.6361,44.6532,67200.0
2020-05-26 12:00:00,52.15,52.17,52.11,52.14,46495.0,44.6618,44.6789,44.6275,44.6532,46495.0
2020-05-26 12:30:00,52.14,52.27,52.14,52.26,85385.0,44.6532,44.7646,44.6532,44.756,85385.0
2020-05-26 13:00:00,52.26,52.33,52.22,52.32,33466.0,44.756,44.8159,44.7217,44.8074,33466.0
2020-05-26 13:30:00,52.32,52.32,52.25,52.26,49145.0,44.8074,44.8074,44.7474,44.756,49145.0
2020-05-26 14:00:00,52.26,52.3,52.25,52.29,39143.0,44.756,44.7903,44.7474,44.7817,39143.0
2020-05-26 14:30:00,52.29,52.3,52.23,52.29,73794.0,44.7817,44.7903,44.7303,44.7817,73794.0
2020-05-26 15:00:00,52.29,52.3,52.23,52.28,60866.0,44.7817,44.7903,44.7303,44.7731,60866.0
2020-05-26 15:30:00,52.28,52.31,51.98,52.03,256186.0,44.7731,44.7988,44.5162,44.559,256186.0
2020-05-27 09:30:00,52.52,52.54,52.11,52.15,110432.0,44.9787,44.9958,44.6275,44.6618,110432.0
2020-05-27 10:00:00,52.16,52.4,52.11,52.25,167343.0,44.6704,44.8759,44.6275,44.7474,167343.0
2020-05-27 10:30:00,52.27,52.27,51.9,51.97,137940.0,44.7646,44.7646,44.4477,44.5076,137940.0
2020-05-27 11:00:00,51.99,52.16,51.93,52.16,122136.0,44.5248,44.6704,44.4734,44.6704,122136.0
2020-05-27 11:30:00,52.16,52.23,52.0,52.19,124398.0,44.6704,44.7303,44.5333,44.696,124398.0
2020-05-27 12:00:00,52.19,52.32,52.17,52.22,70399.0,44.696,44.8074,44.6789,44.7217,70399.0
2020-05-27 12:30:00,52.21,52.3,52.21,52.23,59601.0,44.7132,44.7903,44.7132,44.7303,59601.0
2020-05-27 13:00:00,52.22,52.27,52.12,52.24,135732.0,44.7217,44.7646,44.6361,44.7389,135732.0
2020-05-27 13:30:00,52.24,52.33,52.17,52.33,91903.0,44.7389,44.8159,44.6789,44.8159,91903.0
2020-05-27 14:00:00,52.34,52.45,52.33,52.39,75586.0,44.8245,44.9187,44.8159,44.8673,75586.0
2020-05-27 14:30:00,52.4,52.47,52.36,52.46,124668.0,44.8759,44.9358,44.8416,44.9273,124668.0
2020-05-27 15:00:00,52.45,52.47,52.41,52.47,140824.0,44.9187,44.9358,44.8845,44.9358,140824.0
2020-05-27 15:30:00,52.45,52.53,52.4,52.48,614647.0,44.9187,44.9872,44.8759,44.9444,614647.0
2020-05-28 09:30:00,53.02,53.02,52.79,52.91,132872.0,45.4069,45.4069,45.2099,45.3127,132872.0
2020-05-28 10:00:00,52.9,53.05,52.86,53.02,112849.0,45.3041,45.4326,45.2698,45.4069,112849.0
2020-05-28 10:30:00,53.03,53.14,52.97,53.08,81901.0,45.4154,45.5096,45.364,45.4583,81901.0
2020-05-28 11:00:00,53.08,53.16,53.03,53.15,69825.0,45.4583,45.5268,45.4154,45.5182,69825.0
2020-05-28 11:30:00,53.16,53.16,53.01,53.13,100544.0,45.5268,45.5268,45.3983,45.5011,100544.0
2020-05-28 12:00:00,53.13,53.18,53.09,53.16,46872.0,45.5011,45.5439,45.4668,45.5268,46872.0
2020-05-28 12:30:00,53.16,53.29,53.14,53.28,97343.0,45.5268,45.6381,45.5096,45.6295,97343.0
2020-05-28 13:00:00,53.28,53.31,53.26,53.28,28092.0,45.6295,45.6552,45.6124,45.6295,28092.0
2020-05-28 13:30:00,53.29,53.3,53.23,53.26,127286.0,45.6381,45.6467,45.5867,45.6124,127286.0
2020-05-28 14:00:00,53.26,53.28,53.18,53.19,45200.0,45.6124,45.6295,45.5439,45.5525,45200.0
2020-05-28 14:30:00,53.2,53.23,53.13,53.21,83860.0,45.561,45.5867,45.5011,45.5696,83860.0
2020-05-28 15:00:00,53.21,53.26,52.98,52.98,171356.0,45.5696,45.6124,45.3726,45.3726,171356.0
2020-05-28 15:30:00,52.99,52.99,52.71,52.71,161969.0,45.3812,45.3812,45.1414,45.1414,161969.0
2020-05-29 09:30:00,52.75,52.78,52.64,52.67,202797.0,45.1756,45.2013,45.0814,45.1071,202797.0
2020-05-29 10:00:00,52.65,52.72,52.56,52.58,84421.0,45.09,45.1499,45.0129,45.03,84421.0
2020-05-29 10:30:00,52.59,52.65,52.49,52.55,72994.0,45.0386,45.09,44.953,45.0044,72994.0
2020-05-29 11:00:00,52.55,52.59,52.41,52.48,120664.0,45.0044,45.0386,44.8845,44.9444,120664.0
2020-05-29 11:30:00,52.48,52.57,52.44,52.48,112240.0,44.9444,45.0215,44.9102,44.9444,112240.0
2020-05-29 12:00:00,52.48,52.51,52.34,52.4,62611.0,44.9444,44.9701,44.8245,44.8759,62611.0
2020-05-29 12:30:00,52.4,52.59,52.19,52.53,156515.0,44.8759,45.0386,44.696,44.9872,156515.0
2020-05-29 13:00:00,52.5,52.51,52.38,52.39,43370.0,44.9615,44.9701,44.8588,44.8673,43370.0
2020-05-29 13:30:00,52.4,52.42,52.29,52.35,71485.0,44.8759,44.893,44.7817,44.8331,71485.0
2020-05-29 14:00:00,52.34,52.63,52.32,52.61,109471.0,44.8245,45.0729,44.8074,45.0557,109471.0
2020-05-29 14:30:00,52.59,52.68,52.2,52.67,96426.0,45.0386,45.1157,44.7046,45.1071,96426.0
2020-05-29 15:00:00,52.75,52.92,52.75,52.76,79782.0,45.1756,45.3212,45.1756,45.1842,79782.0
2020-05-29 15:30:00,52.79,52.91,52.76,52.84,115042.0,45.2099,45.3127,45.1842,45.2527,115042.0
2020-06-01 09:30:00,53.23,53.46,53.23,53.36,103477.0,45.5867,45.7837,45.5867,45.698,103477.0
2020-06-01 10:00:00,53.37,53.61,53.31,53.59,112880.0,45.7066,45.9122,45.6552,45.895,112880.0
2020-06-01 10:30:00,53.59,53.66,53.54,53.66,117308.0,45.895,45.955,45.8522,45.955,117308.0
2020-06-01 11:00:00,53.66,53.67,53.52,53.6,99754.0,45.955,45.9635,45.8351,45.9036,99754.0
2020-06-01 11:30:00,53.58,53.68,53.56,53.67,302644.0,45.8865,45.9721,45.8693,45.9635,302644.0
2020-06-01 12:00:00,53.68,53.72,53.64,53.69,79477.0,45.9721,46.0064,45.9378,45.9807,79477.0
2020-06-01 12:30:00,53.71,53.73,53.69,53.7,12289.0,45.9978,46.0149,45.9807,45.9892,12289.0
2020-06-01 13:00:00,53.71,53.8,53.71,53.78,50268.0,45.9978,46.0749,45.9978,46.0577,50268.0
2020-06-01 13:30:00,53.76,53.83,53.76,53.81,50265.0,46.0406,46.1006,46.0406,46.0834,50265.0
2020-06-01 14:00:00,53.81,53.85,53.78,53.78,50684.0,46.0834,46.1177,46.0577,46.0577,50684.0
2020-06-01 14:30:00,53.79,53.91,53.78,53.9,179769.0,46.0663,46.1691,46.0577,46.1605,179769.0
2020-06-01 15:00:00,53.9,53.95,53.82,53.92,385074.0,46.1605,46.2033,46.092,46.1776,385074.0
2020-06-01 15:30:00,53.91,54.0,53.86,53.98,812757.0,46.1691,46.2462,46.1263,46.229,812757.0
2020-06-02 09:30:00,54.36,54.57,54.34,54.57,313339.0,46.5545,46.7343,46.5373,46.7343,313339.0
2020-06-02 10:00:00,54.62,54.78,54.61,54.77,74856.0,46.7771,46.9142,46.7686,46.9056,74856.0
2020-06-02 10:30:00,54.77,54.8,54.59,54.69,190254.0,46.9056,46.9313,46.7514,46.8371,190254.0
2020-06-02 11:00:00,54.69,54.71,54.51,54.52,51169.0,46.8371,46.8542,46.6829,46.6915,51169.0
2020-06-02 11:30:00,54.52,54.58,54.44,54.48,172306.0,46.6915,46.7429,46.623,46.6572,172306.0
2020-06-02 12:00:00,54.48,54.57,54.46,54.57,132444.0,46.6572,46.7343,46.6401,46.7343,132444.0
2020-06-02 12:30:00,54.57,54.61,54.55,54.57,92144.0,46.7343,46.7686,46.7172,46.7343,92144.0
2020-06-02 13:00:00,54.56,54.66,54.56,54.62,88987.0,46.7257,46.8114,46.7257,46.7771,88987.0
2020-06-02 13:30:00,54.62,54.64,54.58,54.61,72931.0,46.7771,46.7943,46.7429,46.7686,72931.0
2020-06-02 14:00:00,54.62,54.67,54.57,54.61,473074.0,46.7771,46.8199,46.7343,46.7686,473074.0
2020-06-02 14:30:00,54.61,54.67,54.54,54.64,413964.0,46.7686,46.8199,46.7086,46.7943,413964.0
2020-06-02 15:00:00,54.65,54.66,54.52,54.58,614130.0,46.8028,46.8114,46.6915,46.7429,614130.0
2020-06-02 15:30:00,54.58,54.76,54.56,54.74,287233.0,46.7429,46.897,46.7257,46.8799,287233.0
2020-06-03 09:30:00,55.41,55.54,55.37,55.52,260650.0,47.4537,47.565,47.4194,47.5479,260650.0
2020-06-03 10:00:00,55.54,55.74,55.53,55.74,215057.0,47.565,47.7363,47.5565,47.7363,215057.0
2020-06-03 10:30:00,55.73,55.79,55.7,55.7,106161.0,47.7277,47.7791,47.702,47.702,106161.0
2020-06-03 11:00:00,55.69,55.93,55.69,55.85,53800.0,47.6935,47.899,47.6935,47.8305,53800.0
2020-06-03 11:30:00,55.87,55.92,55.83,55.87,102056.0,47.8476,47.8905,47.8134,47.8476,102056.0
2020-06-03 12:00:00,55.85,55.89,55.78,55.83,72915.0,47.8305,47.8648,47.7706,47.8134,72915.0
2020-06-03 12:30:00,55.84,55.87,55.76,55.77,44798.0,47.8219,47.8476,47.7534,47.762,44798.0
2020-06-03 13:00:00,55.77,55.85,55.75,55.84,82447.0,47.762,47.8305,47.7449,47.8219,82447.0
2020-06-03 13:30:00,55.83,55.85,55.78,55.84,50357.0,47.8134,47.8305,47.7706,47.8219,50357.0
2020-06-03 14:00:00,55.85,55.95,55.84,55.95,105295.0,47.8305,47.9162,47.8219,47.9162,105295.0
2020-06-03 14:30:00,55.94,55.99,55.91,55.95,66596.0,47.9076,47.9504,47.8819,47.9162,66596.0
2020-06-03 15:00:00,55.94,55.99,55.89,55.98,344157.0,47.9076,47.9504,47.8648,47.9418,344157.0
2020-06-03 15:30:00,55.97,56.06,55.89,55.91,106749.0,47.9333,48.0104,47.8648,47.8819,106749.0
2020-06-04 09:30:00,55.53,55.69,55.41,55.66,169906.0,47.5565,47.6935,47.4537,47.6678,169906.0
2020-06-04 10:00:00,55.66,55.73,55.56,55.7,124992.0,47.6678,47.7277,47.5822,47.702,124992.0
2020-06-04 10:30:00,55.72,55.91,55.72,55.85,84936.0,47.7192,47.8819,47.7192,47.8305,84936.0
2020-06-04 11:00:00,55.87,55.89,55.51,55.58,153170.0,47.8476,47.8648,47.5393,47.5993,153170.0
2020-06-04 11:30:00,55.57,55.65,55.56,55.62,110920.0,47.5907,47.6592,47.5822,47.6335,110920.0
2020-06-04 12:00:00,55.63,55.68,55.56,55.64,33079.0,47.6421,47.6849,47.5822,47.6507,33079.0
2020-06-04 12:30:00,55.61,55.62,55.49,55.5,17798.0,47.625,47.6335,47.5222,47.5308,17798.0
2020-06-04 13:00:00,55.5,55.57,55.48,55.52,20956.0,47.5308,47.5907,47.5136,47.5479,20956.0
2020-06-04 13:30:00,55.52,55.7,55.52,55.68,26343.0,47.5479,47.702,47.5479,47.6849,26343.0
2020-06-04 14:00:00,55.68,55.74,55.66,55.72,25614.0,47.6849,47.7363,47.6678,47.7192,25614.0
2020-06-04 14:30:00,55.72,55.73,55.54,55.54,132460.0,47.7192,47.7277,47.565,47.565,132460.0
2020-06-04 15:00:00,55.53,55.58,55.38,55.48,105549.0,47.5565,47.5993,47.428,47.5136,105549.0
2020-06-04 15:30:00,55.47,55.55,55.46,55.54,136062.0,47.5051,47.5736,47.4965,47.565,136062.0
2020-06-05 09:30:00,56.7,56.89,56.67,56.67,147222.0,48.5585,48.7212,48.5328,48.5328,147222.0
2020-06-05 10:00:00,56.68,56.8,56.67,56.7,63249.0,48.5413,48.6441,48.5328,48.5585,63249.0
2020-06-05 10:30:00,56.71,56.85,56.68,56.83,132611.0,48.567,48.6869,48.5413,48.6698,132611.0
2020-06-05 11:00:00,56.83,57.02,56.82,57.01,159148.0,48.6698,48.8325,48.6612,48.8239,159148.0
2020-06-05 11:30:00,57.01,57.05,56.89,56.9,107718.0,48.8239,48.8582,48.7212,48.7297,107718.0
2020-06-05 12:00:00,56.91,56.96,56.77,56.85,42047.0,48.7383,48.7811,48.6184,48.6869,42047.0
2020-06-05 12:30:00,56.86,56.92,56.83,56.85,57891.0,48.6955,48.7469,48.6698,48.6869,57891.0
2020-06-05 13:00:00,56.86,56.87,56.78,56.82,22616.0,48.6955,48.704,48.627,48.6612,22616.0
2020-06-05 13:30:00,56.82,56.82,56.75,56.75,36588.0,48.6612,48.6612,48.6013,48.6013,36588.0
2020-06-05 14:00:00,56.75,56.82,56.73,56.78,43985.0,48.6013,48.6612,48.5842,48.627,43985.0
2020-06-05 14:30:00,56.78,56.83,56.64,56.69,94210.0,48.627,48.6698,48.5071,48.5499,94210.0
2020-06-05 15:00:00,56.67,56.71,56.57,56.69,71366.0,48.5328,48.567,48.4471,48.5499,71366.0
2020-06-05 15:30:00,56.7,56.7,56.55,56.67,81224.0,48.5585,48.5585,48.43,48.5328,81224.0
2020-06-08 09:30:00,56.91,56.98,56.78,56.83,175622.0,48.7383,48.7983,48.627,48.6698,175622.0
2020-06-08 10:00:00,56.86,56.86,56.62,56.67,110009.0,48.6955,48.6955,48.4899,48.5328,110009.0
2020-06-08 10:30:00,56.66,56.77,56.54,56.75,136611.0,48.5242,48.6184,48.4214,48.6013,136611.0
2020-06-08 11:00:00,56.75,56.87,56.72,56.8,45185.0,48.6013,48.704,48.5756,48.6441,45185.0
2020-06-08 11:30:00,56.8,56.82,56.73,56.76,58178.0,48.6441,48.6612,48.5842,48.6098,58178.0
2020-06-08 12:00:00,56.76,56.84,56.75,56.76,33682.0,48.6098,48.6784,48.6013,48.6098,33682.0
2020-06-08 12:30:00,56.76,56.81,56.76,56.8,30589.0,48.6098,48.6527,48.6098,48.6441,30589.0
2020-06-08 13:00:00,56.81,56.89,56.79,56.89,16971.0,48.6527,48.7212,48.6355,48.7212,16971.0
2020-06-08 13:30:00,56.89,56.96,56.85,56.96,94366.0,48.7212,48.7811,48.6869,48.7811,94366.0
2020-06-08 14:00:00,56.95,57.03,56.95,57.01,29065.0,48.7726,48.8411,48.7726,48.8239,29065.0
2020-06-08 14:30:00,57.02,57.06,57.0,57.06,55049.0,48.8325,48.8668,48.8154,48.8668,55049.0
2020-06-08 15:00:00,57.06,57.08,57.02,57.06,71580.0,48.8668,48.8839,48.8325,48.8668,71580.0
2020-06-08 15:30:00,57.06,57.31,57.06,57.3,192894.0,48.8668,49.0809,48.8668,49.0723,192894.0
2020-06-09 09:30:00,56.37,56.52,56.23,56.46,62359.0,48.2758,48.4043,48.1559,48.3529,62359.0
2020-06-09 10:00:00,56.46,56.51,56.35,56.48,218255.0,48.3529,48.3957,48.2587,48.37,218255.0
2020-06-09 10:30:00,56.48,56.74,56.45,56.68,70862.0,48.37,48.5927,48.3444,48.5413,70862.0
2020-06-09 11:00:00,56.67,56.71,56.58,56.59,35933.0,48.5328,48.567,48.4557,48.4643,35933.0
2020-06-09 11:30:00,56.59,56.62,56.49,56.51,45507.0,48.4643,48.4899,48.3786,48.3957,45507.0
2020-06-09 12:00:00,56.52,56.55,56.45,56.54,26773.0,48.4043,48.43,48.3444,48.4214,26773.0
2020-06-09 12:30:00,56.55,56.59,56.51,56.58,21323.0,48.43,48.4643,48.3957,48.4557,21323.0
2020-06-09 13:00:00,56.58,56.65,56.55,56.65,12891.0,48.4557,48.5156,48.43,48.5156,12891.0
2020-06-09 13:30:00,56.64,56.7,56.63,56.67,23750.0,48.5071,48.5585,48.4985,48.5328,23750.0
2020-06-09 14:00:00,56.67,56.68,56.59,56.61,31615.0,48.5328,48.5413,48.4643,48.4814,31615.0
2020-06-09 14:30:00,56.6,56.68,56.58,56.67,52358.0,48.4728,48.5413,48.4557,48.5328,52358.0
2020-06-09 15:00:00,56.67,56.78,56.63,56.78,68609.0,48.5328,48.627,48.4985,48.627,68609.0
2020-06-09 15:30:00,56.77,56.81,56.61,56.65,284501.0,48.6184,48.6527,48.4814,48.5156,284501.0
2020-06-10 09:30:00,56.81,56.83,56.53,56.62,85272.0,48.6527,48.6698,48.4129,48.4899,85272.0
2020-06-10 10:00:00,56.64,56.66,56.47,56.55,146858.0,48.5071,48.5242,48.3615,48.43,146858.0
2020-06-10 10:30:00,56.54,56.66,56.42,56.47,63410.0,48.4214,48.5242,48.3187,48.3615,63410.0
2020-06-10 11:00:00,56.46,56.62,56.45,56.55,66533.0,48.3529,48.4899,48.3444,48.43,66533.0
2020-06-10 11:30:00,56.55,56.58,56.44,56.55,40580.0,48.43,48.4557,48.3358,48.43,40580.0
2020-06-10 12:00:00,56.54,56.63,56.51,56.61,35548.0,48.4214,48.4985,48.3957,48.4814,35548.0
2020-06-10 12:30:00,56.61,56.63,56.56,56.6,22162.0,48.4814,48.4985,48.4386,48.4728,22162.0
2020-06-10 13:00:00,56.58,56.62,56.54,56.55,41580.0,48.4557,48.4899,48.4214,48.43,41580.0
2020-06-10 13:30:00,56.55,56.61,56.55,56.56,105599.0,48.43,48.4814,48.43,48.4386,105599.0
2020-06-10 14:00:00,56.57,57.02,56.34,56.97,165746.0,48.4471,48.8325,48.2502,48.7897,165746.0
2020-06-10 14:30:00,56.97,57.0,56.46,56.61,98491.0,48.7897,48.8154,48.3529,48.4814,98491.0
2020-06-10 15:00:00,56.6,56.86,56.41,56.84,79294.0,48.4728,48.6955,48.3101,48.6784,79294.0
2020-06-10 15:30:00,56.85,56.86,56.62,56.65,263360.0,48.6869,48.6955,48.4899,48.5156,263360.0
2020-06-11 09:30:00,55.07,55.21,54.86,55.18,106223.0,47.1625,47.2824,46.9827,47.2567,106223.0
2020-06-11 10:00:00,55.18,55.23,54.98,54.99,82773.0,47.2567,47.2995,47.0854,47.094,82773.0
2020-06-11 10:30:00,55.0,55.1,54.74,54.74,225979.0,47.1026,47.1882,46.8799,46.8799,225979.0
2020-06-11 11:00:00,54.76,54.86,54.67,54.7,178584.0,46.897,46.9827,46.8199,46.8456,178584.0
2020-06-11 11:30:00,54.69,54.74,54.35,54.48,137356.0,46.8371,46.8799,46.5459,46.6572,137356.0
2020-06-11 12:00:00,54.46,54.49,54.09,54.16,205684.0,46.6401,46.6658,46.3232,46.3832,205684.0
2020-06-11 12:30:00,54.15,54.35,53.97,54.03,70301.0,46.3746,46.5459,46.2205,46.2718,70301.0
2020-06-11 13:00:00,54.03,54.22,54.0,54.11,90015.0,46.2718,46.4346,46.2462,46.3404,90015.0
2020-06-11 13:30:00,54.11,54.19,54.01,54.14,74893.0,46.3404,46.4089,46.2547,46.366,74893.0
2020-06-11 14:00:00,54.12,54.14,53.95,54.03,144197.0,46.3489,46.366,46.2033,46.2718,144197.0
2020-06-11 14:30:00,54.04,54.06,53.64,53.72,407345.0,46.2804,46.2975,45.9378,46.0064,407345.0
2020-06-11 15:00:00,53.69,53.82,53.53,53.6,349158.0,45.9807,46.092,45.8436,45.9036,349158.0
2020-06-11 15:30:00,53.59,53.8,53.54,53.62,892446.0,45.895,46.0749,45.8522,45.9207,892446.0
2020-06-12 09:30:00,55.05,55.16,54.87,54.93,167699.0,47.1454,47.2396,46.9912,47.0426,167699.0
2020-06-12 10:00:00,54.92,55.0,54.72,54.73,129533.0,47.034,47.1026,46.8628,46.8713,129533.0
2020-06-12 10:30:00,54.71,54.74,54.31,54.31,193409.0,46.8542,46.8799,46.5116,46.5116,193409.0
2020-06-12 11:00:00,54.29,54.44,54.02,54.25,146069.0,46.4945,46.623,46.2633,46.4603,146069.0
2020-06-12 11:30:00,54.24,54.63,54.16,54.63,126738.0,46.4517,46.7857,46.3832,46.7857,126738.0
2020-06-12 12:00:00,54.63,54.73,54.49,54.57,64504.0,46.7857,46.8713,46.6658,46.7343,64504.0
2020-06-12 12:30:00,54.55,54.55,54.31,54.44,54526.0,46.7172,46.7172,46.5116,46.623,54526.0
2020-06-12 13:00:00,54.45,54.48,54.17,54.17,53771.0,46.6315,46.6572,46.3917,46.3917,53771.0
2020-06-12 13:30:00,54.2,54.21,53.87,53.88,31268.0,46.4174,46.426,46.1348,46.1434,31268.0
2020-06-12 14:00:00,53.88,54.13,53.87,54.1,56630.0,46.1434,46.3575,46.1348,46.3318,56630.0
2020-06-12 14:30:00,54.1,54.29,54.03,54.28,69895.0,46.3318,46.4945,46.2718,46.4859,69895.0
2020-06-12 15:00:00,54.3,54.51,54.21,54.28,40189.0,46.5031,46.6829,46.426,46.4859,40189.0
2020-06-12 15:30:00,54.28,54.68,54.23,54.59,115242.0,46.4859,46.8285,46.4431,46.7514,115242.0
2020-06-15 09:30:00,52.96,53.21,52.79,53.21,133339.0,45.8034,46.0196,45.6564,46.0196,133339.0
2020-06-15 10:00:00,53.21,53.36,53.11,53.16,397836.0,46.0196,46.1494,45.9331,45.9764,397836.0
2020-06-15 10:30:00,53.14,53.47,53.12,53.3,190221.0,45.9591,46.2445,45.9418,46.0975,190221.0
2020-06-15 11:00:00,53.31,53.56,53.29,53.4,71061.0,46.1061,46.3223,46.0888,46.1839,71061.0
2020-06-15 11:30:00,53.4,53.51,53.32,53.43,122161.0,46.1839,46.2791,46.1148,46.2099,122161.0
2020-06-15 12:00:00,53.42,53.73,53.4,53.69,41172.0,46.2012,46.4694,46.1839,46.4348,41172.0
2020-06-15 12:30:00,53.68,53.77,53.62,53.77,528000.0,46.4261,46.504,46.3742,46.504,528000.0
2020-06-15 13:00:00,53.79,53.89,53.76,53.79,40591.0,46.5212,46.6077,46.4953,46.5212,40591.0
2020-06-15 13:30:00,53.78,53.87,53.74,53.76,66185.0,46.5126,46.5904,46.478,46.4953,66185.0
2020-06-15 14:00:00,53.77,54.3,53.77,54.26,147348.0,46.504,46.9623,46.504,46.9277,147348.0
2020-06-15 14:30:00,54.26,54.3,54.07,54.11,80988.0,46.9277,46.9623,46.7634,46.798,80988.0
2020-06-15 15:00:00,54.1,54.24,54.02,54.02,170690.0,46.7894,46.9104,46.7202,46.7202,170690.0
2020-06-15 15:30:00,54.03,54.14,53.88,54.14,145931.0,46.7288,46.824,46.5991,46.824,145931.0
2020-06-16 09:30:00,55.31,55.31,55.11,55.23,78711.0,47.8358,47.8358,47.6629,47.7667,78711.0
2020-06-16 10:00:00,55.23,55.33,55.12,55.3,154257.0,47.7667,47.8531,47.6715,47.8272,154257.0
2020-06-16 10:30:00,55.32,55.32,54.37,54.41,221044.0,47.8445,47.8445,47.0229,47.0575,221044.0
2020-06-16 11:00:00,54.38,54.86,54.19,54.8,569240.0,47.0315,47.4467,46.8672,47.3948,569240.0
2020-06-16 11:30:00,54.79,54.93,54.68,54.78,200193.0,47.3861,47.5072,47.291,47.3775,200193.0
2020-06-16 12:00:00,54.8,54.85,54.68,54.84,66263.0,47.3948,47.438,47.291,47.4294,66263.0
2020-06-16 12:30:00,54.85,55.04,54.85,54.94,114848.0,47.438,47.6023,47.438,47.5158,114848.0
2020-06-16 13:00:00,54.93,54.99,54.88,54.91,263873.0,47.5072,47.5591,47.464,47.4899,263873.0
2020-06-16 13:30:00,54.91,54.92,54.73,54.8,31588.0,47.4899,47.4985,47.3342,47.3948,31588.0
2020-06-16 14:00:00,54.8,54.98,54.67,54.86,95519.0,47.3948,47.5504,47.2823,47.4467,95519.0
2020-06-16 14:30:00,54.88,54.96,54.78,54.81,104600.0,47.464,47.5331,47.3775,47.4034,104600.0
2020-06-16 15:00:00,54.83,54.83,54.52,54.69,102154.0,47.4207,47.4207,47.1526,47.2996,102154.0
2020-06-16 15:30:00,54.69,54.77,54.55,54.76,100787.0,47.2996,47.3688,47.1785,47.3602,100787.0
2020-06-17 09:30:00,55.22,55.25,55.03,55.1,290669.0,47.758,47.784,47.5937,47.6542,290669.0
2020-06-17 10:00:00,55.08,55.16,54.9,54.92,158268.0,47.6369,47.7061,47.4813,47.4985,158268.0
2020-06-17 10:30:00,54.93,55.24,54.85,55.17,65753.0,47.5072,47.7753,47.438,47.7148,65753.0
2020-06-17 11:00:00,55.17,55.19,54.98,55.03,157129.0,47.7148,47.7321,47.5504,47.5937,157129.0
2020-06-17 11:30:00,55.01,55.11,54.99,55.1,69895.0,47.5764,47.6629,47.5591,47.6542,69895.0
2020-06-17 12:00:00,55.09,55.11,54.99,55.07,30387.0,47.6456,47.6629,47.5591,47.6283,30387.0
2020-06-17 12:30:00,55.07,55.18,55.07,55.18,44133.0,47.6283,47.7234,47.6283,47.7234,44133.0
2020-06-17 13:00:00,55.19,55.24,55.19,55.22,22757.0,47.7321,47.7753,47.7321,47.758,22757.0
2020-06-17 13:30:00,55.23,55.27,55.2,55.2,40773.0,47.7667,47.8013,47.7407,47.7407,40773.0
2020-06-17 14:00:00,55.2,55.23,55.13,55.17,41342.0,47.7407,47.7667,47.6802,47.7148,41342.0
2020-06-17 14:30:00,55.18,55.23,55.1,55.1,46248.0,47.7234,47.7667,47.6542,47.6542,46248.0
2020-06-17 15:00:00,55.09,55.12,54.95,55.01,53010.0,47.6456,47.6715,47.5245,47.5764,53010.0
2020-06-17 15:30:00,55.0,55.04,54.89,54.99,97176.0,47.5677,47.6023,47.4726,47.5591,97176.0
2020-06-18 09:30:00,54.71,54.84,54.61,54.72,49014.0,47.3169,47.4294,47.2304,47.3256,49014.0
2020-06-18 10:00:00,54.74,54.91,54.73,54.76,46054.0,47.3429,47.4899,47.3342,47.3602,46054.0
2020-06-18 10:30:00,54.78,54.95,54.65,54.94,145455.0,47.3775,47.5245,47.265,47.5158,145455.0
2020-06-18 11:00:00,54.94,55.01,54.89,54.92,53902.0,47.5158,47.5764,47.4726,47.4985,53902.0
2020-06-18 11:30:00,54.95,54.97,54.76,54.78,31639.0,47.5245,47.5418,47.3602,47.3775,31639.0
2020-06-18 12:00:00,54.81,54.87,54.74,54.85,27085.0,47.4034,47.4553,47.3429,47.438,27085.0
2020-06-18 12:30:00,54.85,54.86,54.77,54.8,32833.0,47.438,47.4467,47.3688,47.3948,32833.0
2020-06-18 13:00:00,54.8,54.83,54.78,54.81,29493.0,47.3948,47.4207,47.3775,47.4034,29493.0
2020-06-18 13:30:00,54.81,54.88,54.8,54.86,33208.0,47.4034,47.464,47.3948,47.4467,33208.0
2020-06-18 14:00:00,54.87,54.87,54.72,54.8,44717.0,47.4553,47.4553,47.3256,47.3948,44717.0
2020-06-18 14:30:00,54.81,54.85,54.74,54.74,56662.0,47.4034,47.438,47.3429,47.3429,56662.0
2020-06-18 15:00:00,54.74,54.78,54.68,54.77,96943.0,47.3429,47.3775,47.291,47.3688,96943.0
2020-06-18 15:30:00,54.77,54.84,54.75,54.83,124856.0,47.3688,47.4294,47.3515,47.4207,124856.0
2020-06-19 09:30:00,55.5,55.5,55.19,55.23,101530.0,48.0002,48.0002,47.7321,47.7667,101530.0
2020-06-19 10:00:00,55.23,55.37,55.23,55.28,52319.0,47.7667,47.8877,47.7667,47.8099,52319.0
2020-06-19 10:30:00,55.28,55.28,55.06,55.1,86688.0,47.8099,47.8099,47.6196,47.6542,86688.0
2020-06-19 11:00:00,55.13,55.21,55.05,55.15,174371.0,47.6802,47.7494,47.611,47.6975,174371.0
2020-06-19 11:30:00,55.15,55.18,55.0,55.01,29049.0,47.6975,47.7234,47.5677,47.5764,29049.0
2020-06-19 12:00:00,55.01,55.01,54.56,54.7,154873.0,47.5764,47.5764,47.1872,47.3083,154873.0
2020-06-19 12:30:00,54.71,54.92,54.64,54.9,126190.0,47.3169,47.4985,47.2564,47.4813,126190.0
2020-06-19 13:00:00,54.88,54.89,54.66,54.7,24159.0,47.464,47.4726,47.2737,47.3083,24159.0
2020-06-19 13:30:00,54.68,54.77,54.62,54.62,28023.0,47.291,47.3688,47.2391,47.2391,28023.0
2020-06-19 14:00:00,54.66,54.7,54.55,54.6,84102.0,47.2737,47.3083,47.1785,47.2218,84102.0
2020-06-19 14:30:00,54.59,54.79,54.56,54.77,69271.0,47.2131,47.3861,47.1872,47.3688,69271.0
2020-06-19 15:00:00,54.77,54.87,54.71,54.8,111425.0,47.3688,47.4553,47.3169,47.3948,111425.0
2020-06-19 15:30:00,54.79,54.81,54.61,54.62,170198.0,47.3861,47.4034,47.2304,47.2391,170198.0
2020-06-22 09:30:00,55.0,55.07,54.81,55.03,87424.0,47.5677,47.6283,47.4034,47.5937,87424.0
2020-06-22 10:00:00,55.03,55.15,54.97,55.1,74725.0,47.5937,47.6975,47.5418,47.6542,74725.0
2020-06-22 10:30:00,55.09,55.12,54.92,54.93,50366.0,47.6456,47.6715,47.4985,47.5072,50366.0
2020-06-22 11:00:00,54.92,55.11,54.9,55.09,260242.0,47.4985,47.6629,47.4813,47.6456,260242.0
2020-06-22 11:30:00,55.11,55.2,55.06,55.17,694922.0,47.6629,47.7407,47.6196,47.7148,694922.0
2020-06-22 12:00:00,55.18,55.3,55.17,55.27,103992.0,47.7234,47.8272,47.7148,47.8013,103992.0
2020-06-22 12:30:00,55.27,55.35,55.25,55.31,64710.0,47.8013,47.8704,47.784,47.8358,64710.0
2020-06-22 13:00:00,55.31,55.33,55.26,55.26,32758.0,47.8358,47.8531,47.7926,47.7926,32758.0
2020-06-22 13:30:00,55.27,55.31,55.22,55.29,31162.0,47.8013,47.8358,47.758,47.8186,31162.0
2020-06-22 14:00:00,55.28,55.28,55.2,55.26,578746.0,47.8099,47.8099,47.7407,47.7926,578746.0
2020-06-22 14:30:00,55.27,55.36,55.25,55.36,91188.0,47.8013,47.8791,47.784,47.8791,91188.0
2020-06-22 15:00:00,55.35,55.36,55.12,55.17,55873.0,47.8704,47.8791,47.6715,47.7148,55873.0
2020-06-22 15:30:00,55.18,55.31,55.17,55.31,75548.0,47.7234,47.8358,47.7148,47.8358,75548.0
2020-06-23 09:30:00,55.85,55.99,55.84,55.88,198775.0,48.3029,48.424,48.2942,48.3288,198775.0
2020-06-23 10:00:00,55.89,56.01,55.81,56.0,92260.0,48.3375,48.4413,48.2683,48.4326,92260.0
2020-06-23 10:30:00,56.0,56.01,55.8,55.87,78507.0,48.4326,48.4413,48.2596,48.3202,78507.0
2020-06-23 11:00:00,55.82,56.01,55.81,55.98,118888.0,48.2769,48.4413,48.2683,48.4153,118888.0
2020-06-23 11:30:00,55.98,55.99,55.81,55.88,24703.0,48.4153,48.424,48.2683,48.3288,24703.0
2020-06-23 12:00:00,55.89,55.92,55.86,55.88,29659.0,48.3375,48.3634,48.3115,48.3288,29659.0
2020-06-23 12:30:00,55.89,55.9,55.82,55.85,31693.0,48.3375,48.3461,48.2769,48.3029,31693.0
2020-06-23 13:00:00,55.85,55.9,55.84,55.87,25499.0,48.3029,48.3461,48.2942,48.3202,25499.0
2020-06-23 13:30:00,55.87,55.9,55.82,55.87,94000.0,48.3202,48.3461,48.2769,48.3202,94000.0
2020-06-23 14:00:00,55.86,55.86,55.76,55.8,20049.0,48.3115,48.3115,48.225,48.2596,20049.0
2020-06-23 14:30:00,55.8,55.83,55.74,55.77,28538.0,48.2596,48.2856,48.2077,48.2337,28538.0
2020-06-23 15:00:00,55.76,55.77,55.69,55.7,61416.0,48.225,48.2337,48.1645,48.1731,61416.0
2020-06-23 15:30:00,55.71,55.72,55.58,55.62,357575.0,48.1818,48.1904,48.0694,48.104,357575.0
2020-06-24 09:30:00,55.11,55.21,54.87,54.89,96236.0,47.6629,47.7494,47.4553,47.4726,96236.0
2020-06-24 10:00:00,54.88,54.98,54.81,54.98,56740.0,47.464,47.5504,47.4034,47.5504,56740.0
2020-06-24 10:30:00,54.97,54.97,54.69,54.76,100846.0,47.5418,47.5418,47.2996,47.3602,100846.0
2020-06-24 11:00:00,54.74,54.79,54.45,54.5,145688.0,47.3429,47.3861,47.0921,47.1353,145688.0
2020-06-24 11:30:00,54.48,54.53,54.19,54.29,89883.0,47.118,47.1613,46.8672,46.9537,89883.0
2020-06-24 12:00:00,54.28,54.45,54.28,54.39,119297.0,46.945,47.0921,46.945,47.0402,119297.0
2020-06-24 12:30:00,54.39,54.6,54.34,54.59,40027.0,47.0402,47.2218,46.9969,47.2131,40027.0
2020-06-24 13:00:00,54.59,54.64,54.47,54.48,43147.0,47.2131,47.2564,47.1094,47.118,43147.0
2020-06-24 13:30:00,54.47,54.47,54.36,54.42,410888.0,47.1094,47.1094,47.0142,47.0661,410888.0
2020-06-24 14:00:00,54.43,54.52,54.31,54.51,56746.0,47.0748,47.1526,46.971,47.144,56746.0
2020-06-24 14:30:00,54.51,54.55,54.42,54.43,76535.0,47.144,47.1785,47.0661,47.0748,76535.0
2020-06-24 15:00:00,54.44,54.63,54.44,54.54,152419.0,47.0834,47.2477,47.0834,47.1699,152419.0
2020-06-24 15:30:00,54.55,54.64,54.39,54.4,173461.0,47.1785,47.2564,47.0402,47.0488,173461.0
2020-06-25 09:30:00,54.41,54.44,54.15,54.33,136389.0,47.0575,47.0834,46.8326,46.9883,136389.0
2020-06-25 10:00:00,54.35,54.67,54.34,54.66,263637.0,47.0056,47.2823,46.9969,47.2737,263637.0
2020-06-25 10:30:00,54.66,54.67,54.49,54.55,108999.0,47.2737,47.2823,47.1267,47.1785,108999.0
2020-06-25 11:00:00,54.51,54.63,54.45,54.6,125260.0,47.144,47.2477,47.0921,47.2218,125260.0
2020-06-25 11:30:00,54.59,54.62,54.4,54.56,96339.0,47.2131,47.2391,47.0488,47.1872,96339.0
2020-06-25 12:00:00,54.59,54.74,54.59,54.71,18505.0,47.2131,47.3429,47.2131,47.3169,18505.0
2020-06-25 12:30:00,54.73,54.79,54.67,54.72,61589.0,47.3342,47.3861,47.2823,47.3256,61589.0
2020-06-25 13:00:00,54.72,54.72,54.63,54.68,36526.0,47.3256,47.3256,47.2477,47.291,36526.0
2020-06-25 13:30:00,54.67,54.7,54.6,54.66,23225.0,47.2823,47.3083,47.2218,47.2737,23225.0
2020-06-25 14:00:00,54.66,54.67,54.55,54.59,39680.0,47.2737,47.2823,47.1785,47.2131,39680.0
2020-06-25 14:30:00,54.57,54.66,54.52,54.64,440302.0,47.1958,47.2737,47.1526,47.2564,440302.0
2020-06-25 15:00:00,54.63,54.95,54.6,54.93,61272.0,47.2477,47.5245,47.2218,47.5072,61272.0
2020-06-25 15:30:00,54.93,55.02,54.86,54.99,136252.0,47.5072,47.585,47.4467,47.5591,136252.0
2020-06-26 09:30:00,54.88,54.88,54.61,54.7,107749.0,47.464,47.464,47.2304,47.3083,107749.0
2020-06-26 10:00:00,54.69,54.7,54.34,54.4,141378.0,47.2996,47.3083,46.9969,47.0488,141378.0
2020-06-26 10:30:00,54.39,54.43,54.13,54.21,203289.0,47.0402,47.0748,46.8153,46.8845,203289.0
2020-06-26 11:00:00,54.23,54.35,54.22,54.31,103201.0,46.9018,47.0056,46.8931,46.971,103201.0
2020-06-26 11:30:00,54.32,54.44,54.24,54.39,49970.0,46.9796,47.0834,46.9104,47.0402,49970.0
2020-06-26 12:00:00,54.4,54.4,54.17,54.33,53662.0,47.0488,47.0488,46.8499,46.9883,53662.0
2020-06-26 12:30:00,54.32,54.39,54.25,54.38,57657.0,46.9796,47.0402,46.9191,47.0315,57657.0
2020-06-26 13:00:00,54.37,54.47,54.35,54.44,228704.0,47.0229,47.1094,47.0056,47.0834,228704.0
2020-06-26 13:30:00,54.45,54.49,54.39,54.4,38408.0,47.0921,47.1267,47.0402,47.0488,38408.0
2020-06-26 14:00:00,54.39,54.42,54.28,54.3,150574.0,47.0402,47.0661,46.945,46.9623,150574.0
2020-06-26 14:30:00,54.31,54.33,54.19,54.27,65543.0,46.971,46.9883,46.8672,46.9364,65543.0
2020-06-26 15:00:00,54.28,54.31,54.18,54.26,91618.0,46.945,46.971,46.8585,46.9277,91618.0
2020-06-26 15:30:00,54.26,54.37,54.16,54.24,166856.0,46.9277,47.0229,46.8412,46.9104,166856.0
2020-06-29 09:30:00,54.44,54.44,54.14,54.28,108718.0,47.0834,47.0834,46.824,46.945,108718.0
2020-06-29 10:00:00,54.3,54.58,54.28,54.52,128680.0,46.9623,47.2045,46.945,47.1526,128680.0
2020-06-29 10:30:00,54.53,54.7,54.52,54.55,117494.0,47.1613,47.3083,47.1526,47.1785,117494.0
2020-06-29 11:00:00,54.56,54.61,54.44,54.58,108106.0,47.1872,47.2304,47.0834,47.2045,108106.0
2020-06-29 11:30:00,54.58,54.61,54.48,54.52,202366.0,47.2045,47.2304,47.118,47.1526,202366.0
2020-06-29 12:00:00,54.49,54.61,54.49,54.59,28542.0,47.1267,47.2304,47.1267,47.2131,28542.0
2020-06-29 12:30:00,54.58,54.61,54.52,54.54,68079.0,47.2045,47.2304,47.1526,47.1699,68079.0
2020-06-29 13:00:00,54.53,54.56,54.5,54.56,18036.0,47.1613,47.1872,47.1353,47.1872,18036.0
2020-06-29 13:30:00,54.57,54.62,54.54,54.55,27919.0,47.1958,47.2391,47.1699,47.1785,27919.0
2020-06-29 14:00:00,54.56,54.58,54.51,54.52,65113.0,47.1872,47.2045,47.144,47.1526,65113.0
2020-06-29 14:30:00,54.53,54.55,54.49,54.53,52418.0,47.1613,47.1785,47.1267,47.1613,52418.0
2020-06-29 15:00:00,54.52,54.56,54.44,54.54,38359.0,47.1526,47.1872,47.0834,47.1699,38359.0
2020-06-29 15:30:00,54.55,54.64,54.5,54.63,105980.0,47.1785,47.2564,47.1353,47.2477,105980.0
2020-06-30 09:30:00,54.36,54.39,54.23,54.25,338863.0,47.0142,47.0402,46.9018,46.9191,338863.0
2020-06-30 10:00:00,54.26,54.4,54.23,54.34,69727.0,46.9277,47.0488,46.9018,46.9969,69727.0
2020-06-30 10:30:00,54.34,54.52,54.28,54.5,201998.0,46.9969,47.1526,46.945,47.1353,201998.0
2020-06-30 11:00:00,54.5,54.67,54.47,54.62,231808.0,47.1353,47.2823,47.1094,47.2391,231808.0
2020-06-30 11:30:00,54.62,54.62,54.52,54.55,152761.0,47.2391,47.2391,47.1526,47.1785,152761.0
2020-06-30 12:00:00,54.54,54.64,54.53,54.58,44604.0,47.1699,47.2564,47.1613,47.2045,44604.0
2020-06-30 12:30:00,54.57,54.61,54.43,54.43,266300.0,47.1958,47.2304,47.0748,47.0748,266300.0
2020-06-30 13:00:00,54.42,54.46,54.38,54.44,150255.0,47.0661,47.1007,47.0315,47.0834,150255.0
2020-06-30 13:30:00,54.44,54.44,54.37,54.42,190914.0,47.0834,47.0834,47.0229,47.0661,190914.0
2020-06-30 14:00:00,54.42,54.47,54.37,54.47,80723.0,47.0661,47.1094,47.0229,47.1094,80723.0
2020-06-30 14:30:00,54.47,54.52,54.45,54.46,109300.0,47.1094,47.1526,47.0921,47.1007,109300.0
2020-06-30 15:00:00,54.47,54.49,54.37,54.47,217458.0,47.1094,47.1267,47.0229,47.1094,217458.0
2020-06-30 15:30:00,54.47,54.71,54.46,54.53,917773.0,47.1094,47.3169,47.1007,47.1613,917773.0
2020-07-01 09:30:00,54.57,54.84,54.57,54.73,277425.0,47.1958,47.4294,47.1958,47.3342,277425.0
2020-07-01 10:00:00,54.77,54.99,54.76,54.94,113367.0,47.3688,47.5591,47.3602,47.5158,113367.0
2020-07-01 10:30:00,54.97,55.0,54.71,54.8,100734.0,47.5418,47.5677,47.3169,47.3948,100734.0
2020-07-01 11:00:00,54.8,54.82,54.61,54.64,119175.0,47.3948,47.4121,47.2304,47.2564,119175.0
2020-07-01 11:30:00,54.65,54.81,54.62,54.79,1017399.0,47.265,47.4034,47.2391,47.3861,1017399.0
2020-07-01 12:00:00,54.8,54.92,54.76,54.89,116506.0,47.3948,47.4985,47.3602,47.4726,116506.0
2020-07-01 12:30:00,54.89,54.94,54.78,54.86,279707.0,47.4726,47.5158,47.3775,47.4467,279707.0
2020-07-01 13:00:00,54.88,54.88,54.79,54.83,50038.0,47.464,47.464,47.3861,47.4207,50038.0
2020-07-01 13:30:00,54.83,54.86,54.77,54.79,87791.0,47.4207,47.4467,47.3688,47.3861,87791.0
2020-07-01 14:00:00,54.81,54.86,54.79,54.83,53093.0,47.4034,47.4467,47.3861,47.4207,53093.0
2020-07-01 14:30:00,54.83,54.85,54.75,54.81,26581.0,47.4207,47.438,47.3515,47.4034,26581.0
2020-07-01 15:00:00,54.82,54.94,54.8,54.92,361478.0,47.4121,47.5158,47.3948,47.4985,361478.0
2020-07-01 15:30:00,54.92,55.01,54.85,54.87,260077.0,47.4985,47.5764,47.438,47.4553,260077.0
2020-07-02 09:30:00,55.68,55.98,55.64,55.97,154068.0,48.1558,48.4153,48.1213,48.4067,154068.0
2020-07-02 10:00:00,55.97,56.01,55.68,55.69,180498.0,48.4067,48.4413,48.1558,48.1645,180498.0
2020-07-02 10:30:00,55.68,55.76,55.54,55.57,124579.0,48.1558,48.225,48.0348,48.0607,124579.0
2020-07-02 11:00:00,55.56,55.72,55.49,55.68,697166.0,48.0521,48.1904,47.9915,48.1558,697166.0
2020-07-02 11:30:00,55.69,55.79,55.69,55.75,56405.0,48.1645,48.251,48.1645,48.2164,56405.0
2020-07-02 12:00:00,55.76,55.76,55.66,55.75,28772.0,48.225,48.225,48.1386,48.2164,28772.0
2020-07-02 12:30:00,55.75,55.75,55.68,55.71,23766.0,48.2164,48.2164,48.1558,48.1818,23766.0
2020-07-02 13:00:00,55.72,55.76,55.7,55.75,31185.0,48.1904,48.225,48.1731,48.2164,31185.0
2020-07-02 13:30:00,55.75,55.82,55.74,55.77,54556.0,48.2164,48.2769,48.2077,48.2337,54556.0
2020-07-02 14:00:00,55.77,55.78,55.71,55.77,39892.0,48.2337,48.2423,48.1818,48.2337,39892.0
2020-07-02 14:30:00,55.78,55.82,55.75,55.77,88969.0,48.2423,48.2769,48.2164,48.2337,88969.0
2020-07-02 15:00:00,55.77,55.78,55.7,55.7,36477.0,48.2337,48.2423,48.1731,48.1731,36477.0
2020-07-02 15:30:00,55.7,55.72,55.53,55.62,151771.0,48.1731,48.1904,48.0261,48.104,151771.0
2020-07-06 09:30:00,56.74,56.84,56.71,56.81,87139.0,49.0726,49.1591,49.0467,49.1331,87139.0
2020-07-06 10:00:00,56.83,56.93,56.56,56.63,88851.0,49.1504,49.2369,48.9169,48.9775,88851.0
2020-07-06 10:30:00,56.61,56.86,56.6,56.85,117316.0,48.9602,49.1764,48.9515,49.1677,117316.0
2020-07-06 11:00:00,56.86,56.89,56.81,56.89,82551.0,49.1764,49.2023,49.1331,49.2023,82551.0
2020-07-06 11:30:00,56.89,56.9,56.77,56.77,306285.0,49.2023,49.211,49.0986,49.0986,306285.0
2020-07-06 12:00:00,56.76,56.8,56.74,56.77,29999.0,49.0899,49.1245,49.0726,49.0986,29999.0
2020-07-06 12:30:00,56.76,56.8,56.74,56.78,59253.0,49.0899,49.1245,49.0726,49.1072,59253.0
2020-07-06 13:00:00,56.78,56.79,56.71,56.79,39182.0,49.1072,49.1159,49.0467,49.1159,39182.0
2020-07-06 13:30:00,56.79,56.82,56.77,56.82,24993.0,49.1159,49.1418,49.0986,49.1418,24993.0
2020-07-06 14:00:00,56.81,56.82,56.67,56.71,47392.0,49.1331,49.1418,49.0121,49.0467,47392.0
2020-07-06 14:30:00,56.72,56.76,56.7,56.74,69830.0,49.0553,49.0899,49.038,49.0726,69830.0
2020-07-06 15:00:00,56.74,56.78,56.7,56.78,100750.0,49.0726,49.1072,49.038,49.1072,100750.0
2020-07-06 15:30:00,56.79,56.89,56.75,56.89,260158.0,49.1159,49.2023,49.0813,49.2023,260158.0
2020-07-07 09:30:00,56.36,56.41,56.27,56.37,63300.0,48.744,48.7872,48.6661,48.7526,63300.0
2020-07-07 10:00:00,56.37,56.54,56.35,56.51,29319.0,48.7526,48.8996,48.7353,48.8737,29319.0
2020-07-07 10:30:00,56.52,56.52,56.33,56.48,119481.0,48.8823,48.8823,48.718,48.8477,119481.0
2020-07-07 11:00:00,56.48,56.61,56.45,56.56,52019.0,48.8477,48.9602,48.8218,48.9169,52019.0
2020-07-07 11:30:00,56.57,56.57,56.46,56.5,89538.0,48.9256,48.9256,48.8304,48.865,89538.0
2020-07-07 12:00:00,56.5,56.52,56.43,56.46,35469.0,48.865,48.8823,48.8045,48.8304,35469.0
2020-07-07 12:30:00,56.45,56.46,56.38,56.42,49455.0,48.8218,48.8304,48.7613,48.7959,49455.0
2020-07-07 13:00:00,56.42,56.46,56.37,56.46,38496.0,48.7959,48.8304,48.7526,48.8304,38496.0
2020-07-07 13:30:00,56.45,56.49,56.43,56.48,61806.0,48.8218,48.8564,48.8045,48.8477,61806.0
2020-07-07 14:00:00,56.47,56.49,56.4,56.42,61889.0,48.8391,48.8564,48.7786,48.7959,61889.0
2020-07-07 14:30:00,56.4,56.4,56.28,56.35,45969.0,48.7786,48.7786,48.6748,48.7353,45969.0
2020-07-07 15:00:00,56.34,56.34,56.23,56.25,73178.0,48.7267,48.7267,48.6315,48.6488,73178.0
2020-07-07 15:30:00,56.25,56.26,56.06,56.06,168130.0,48.6488,48.6575,48.4845,48.4845,168130.0
2020-07-08 09:30:00,56.3,56.53,56.25,56.52,70273.0,48.6921,48.891,48.6488,48.8823,70273.0
2020-07-08 10:00:00,56.53,56.57,56.45,56.46,73408.0,48.891,48.9256,48.8218,48.8304,73408.0
2020-07-08 10:30:00,56.46,56.51,56.42,56.48,21728.0,48.8304,48.8737,48.7959,48.8477,21728.0
2020-07-08 11:00:00,56.48,56.49,56.19,56.3,154479.0,48.8477,48.8564,48.5969,48.6921,154479.0
2020-07-08 11:30:00,56.31,56.44,56.29,56.42,352301.0,48.7007,48.8131,48.6834,48.7959,352301.0
2020-07-08 12:00:00,56.44,56.57,56.4,56.54,61239.0,48.8131,48.9256,48.7786,48.8996,61239.0
2020-07-08 12:30:00,56.56,56.58,56.49,56.58,19719.0,48.9169,48.9342,48.8564,48.9342,19719.0
2020-07-08 13:00:00,56.57,56.59,56.43,56.48,88144.0,48.9256,48.9429,48.8045,48.8477,88144.0
2020-07-08 13:30:00,56.49,56.54,56.44,56.47,79835.0,48.8564,48.8996,48.8131,48.8391,79835.0
2020-07-08 14:00:00,56.46,56.56,56.46,56.54,59908.0,48.8304,48.9169,48.8304,48.8996,59908.0
2020-07-08 14:30:00,56.54,56.59,56.48,56.59,43596.0,48.8996,48.9429,48.8477,48.9429,43596.0
2020-07-08 15:00:00,56.58,56.74,56.57,56.7,172604.0,48.9342,49.0726,48.9256,49.038,172604.0
2020-07-08 15:30:00,56.71,56.79,56.69,56.79,89687.0,49.0467,49.1159,49.0294,49.1159,89687.0
2020-07-09 09:30:00,56.89,56.9,56.69,56.76,54606.0,49.2023,49.211,49.0294,49.0899,54606.0
2020-07-09 10:00:00,56.79,56.81,56.54,56.66,71901.0,49.1159,49.1331,48.8996,49.0034,71901.0
2020-07-09 10:30:00,56.66,56.7,56.15,56.18,91338.0,49.0034,49.038,48.5623,48.5883,91338.0
2020-07-09 11:00:00,56.18,56.19,55.93,56.07,107817.0,48.5883,48.5969,48.3721,48.4931,107817.0
2020-07-09 11:30:00,56.08,56.12,55.92,56.1,37156.0,48.5018,48.5364,48.3634,48.5191,37156.0
2020-07-09 12:00:00,56.1,56.26,56.1,56.19,38469.0,48.5191,48.6575,48.5191,48.5969,38469.0
2020-07-09 12:30:00,56.2,56.26,56.17,56.23,58072.0,48.6056,48.6575,48.5796,48.6315,58072.0
2020-07-09 13:00:00,56.22,56.33,56.19,56.27,61818.0,48.6229,48.718,48.5969,48.6661,61818.0
2020-07-09 13:30:00,56.26,56.29,56.16,56.18,20896.0,48.6575,48.6834,48.571,48.5883,20896.0
2020-07-09 14:00:00,56.16,56.32,56.16,56.31,28447.0,48.571,48.7094,48.571,48.7007,28447.0
2020-07-09 14:30:00,56.31,56.38,56.29,56.37,38657.0,48.7007,48.7613,48.6834,48.7526,38657.0
2020-07-09 15:00:00,56.37,56.45,56.29,56.29,85917.0,48.7526,48.8218,48.6834,48.6834,85917.0
2020-07-09 15:30:00,56.28,56.41,56.21,56.32,155097.0,48.6748,48.7872,48.6142,48.7094,155097.0
2020-07-10 09:30:00,56.41,56.44,56.24,56.31,116288.0,48.7872,48.8131,48.6402,48.7007,116288.0
2020-07-10 10:00:00,56.27,56.39,56.15,56.36,125763.0,48.6661,48.7699,48.5623,48.744,125763.0
2020-07-10 10:30:00,56.36,56.53,56.35,56.46,128581.0,48.744,48.891,48.7353,48.8304,128581.0
2020-07-10 11:00:00,56.46,56.47,56.39,56.41,137068.0,48.8304,48.8391,48.7699,48.7872,137068.0
2020-07-10 11:30:00,56.41,56.53,56.38,56.52,42975.0,48.7872,48.891,48.7613,48.8823,42975.0
2020-07-10 12:00:00,56.48,56.5,56.35,56.35,230207.0,48.8477,48.865,48.7353,48.7353,230207.0
2020-07-10 12:30:00,56.34,56.39,56.28,56.39,209596.0,48.7267,48.7699,48.6748,48.7699,209596.0
2020-07-10 13:00:00,56.38,56.42,56.36,56.41,63972.0,48.7613,48.7959,48.744,48.7872,63972.0
2020-07-10 13:30:00,56.41,56.5,56.4,56.48,64697.0,48.7872,48.865,48.7786,48.8477,64697.0
2020-07-10 14:00:00,56.49,56.5,56.42,56.45,22502.0,48.8564,48.865,48.7959,48.8218,22502.0
2020-07-10 14:30:00,56.44,56.51,56.44,56.49,218199.0,48.8131,48.8737,48.8131,48.8564,218199.0
2020-07-10 15:00:00,56.49,56.58,56.46,56.57,49875.0,48.8564,48.9342,48.8304,48.9256,49875.0
2020-07-10 15:30:00,56.57,56.64,56.54,56.64,292423.0,48.9256,48.9861,48.8996,48.9861,292423.0
2020-07-13 09:30:00,56.95,57.06,56.95,56.95,65658.0,49.2542,49.3494,49.2542,49.2542,65658.0
2020-07-13 10:00:00,56.93,57.14,56.9,57.14,228663.0,49.2369,49.4186,49.211,49.4186,228663.0
2020-07-13 10:30:00,57.14,57.16,57.05,57.16,205950.0,49.4186,49.4359,49.3407,49.4359,205950.0
2020-07-13 11:00:00,57.17,57.24,57.12,57.24,207116.0,49.4445,49.505,49.4013,49.505,207116.0
2020-07-13 11:30:00,57.25,57.26,57.14,57.18,87812.0,49.5137,49.5223,49.4186,49.4532,87812.0
2020-07-13 12:00:00,57.18,57.21,57.15,57.18,49433.0,49.4532,49.4791,49.4272,49.4532,49433.0
2020-07-13 12:30:00,57.19,57.2,57.15,57.17,21735.0,49.4618,49.4704,49.4272,49.4445,21735.0
2020-07-13 13:00:00,57.18,57.26,57.16,57.22,22860.0,49.4532,49.5223,49.4359,49.4877,22860.0
2020-07-13 13:30:00,57.22,57.25,57.15,57.15,21455.0,49.4877,49.5137,49.4272,49.4272,21455.0
2020-07-13 14:00:00,57.15,57.16,56.87,56.88,73544.0,49.4272,49.4359,49.185,49.1937,73544.0
2020-07-13 14:30:00,56.88,56.93,56.74,56.9,145879.0,49.1937,49.2369,49.0726,49.211,145879.0
2020-07-13 15:00:00,56.91,56.91,56.54,56.55,217328.0,49.2196,49.2196,48.8996,48.9083,217328.0
2020-07-13 15:30:00,56.55,56.55,56.21,56.29,261174.0,48.9083,48.9083,48.6142,48.6834,261174.0
2020-07-14 09:30:00,56.14,56.48,56.1,56.36,186524.0,48.5537,48.8477,48.5191,48.744,186524.0
2020-07-14 10:00:00,56.37,56.38,56.15,56.37,208252.0,48.7526,48.7613,48.5623,48.7526,208252.0
2020-07-14 10:30:00,56.37,56.54,56.37,56.44,75878.0,48.7526,48.8996,48.7526,48.8131,75878.0
2020-07-14 11:00:00,56.46,56.57,56.36,56.52,78711.0,48.8304,48.9256,48.744,48.8823,78711.0
2020-07-14 11:30:00,56.51,56.71,56.5,56.63,45762.0,48.8737,49.0467,48.865,48.9775,45762.0
2020-07-14 12:00:00,56.64,56.72,56.57,56.62,49122.0,48.9861,49.0553,48.9256,48.9688,49122.0
2020-07-14 12:30:00,56.65,56.7,56.58,56.61,27867.0,48.9948,49.038,48.9342,48.9602,27867.0
2020-07-14 13:00:00,56.6,56.64,56.52,56.62,21764.0,48.9515,48.9861,48.8823,48.9688,21764.0
2020-07-14 13:30:00,56.63,56.8,56.63,56.75,74369.0,48.9775,49.1245,48.9775,49.0813,74369.0
2020-07-14 14:00:00,56.76,56.85,56.71,56.81,73547.0,49.0899,49.1677,49.0467,49.1331,73547.0
2020-07-14 14:30:00,56.83,56.84,56.71,56.8,80719.0,49.1504,49.1591,49.0467,49.1245,80719.0
2020-07-14 15:00:00,56.8,56.82,56.64,56.78,116803.0,49.1245,49.1418,48.9861,49.1072,116803.0
2020-07-14 15:30:00,56.79,56.97,56.78,56.88,204058.0,49.1159,49.2715,49.1072,49.1937,204058.0
2020-07-15 09:30:00,57.6,57.66,57.42,57.44,218250.0,49.8164,49.8683,49.6607,49.678,218250.0
2020-07-15 10:00:00,57.44,57.64,57.4,57.64,222449.0,49.678,49.851,49.6434,49.851,222449.0
2020-07-15 10:30:00,57.64,57.73,57.63,57.66,75354.0,49.851,49.9288,49.8423,49.8683,75354.0
2020-07-15 11:00:00,57.67,57.69,57.43,57.54,60902.0,49.8769,49.8942,49.6694,49.7645,60902.0
2020-07-15 11:30:00,57.54,57.55,57.27,57.27,52863.0,49.7645,49.7732,49.531,49.531,52863.0
2020-07-15 12:00:00,57.26,57.35,57.22,57.35,39626.0,49.5223,49.6002,49.4877,49.6002,39626.0
2020-07-15 12:30:00,57.34,57.37,57.24,57.37,38587.0,49.5915,49.6175,49.505,49.6175,38587.0
2020-07-15 13:00:00,57.38,57.44,57.33,57.41,35068.0,49.6261,49.678,49.5829,49.6521,35068.0
2020-07-15 13:30:00,57.41,57.47,57.39,57.41,20356.0,49.6521,49.704,49.6348,49.6521,20356.0
2020-07-15 14:00:00,57.39,57.51,57.39,57.48,22392.0,49.6348,49.7386,49.6348,49.7126,22392.0
2020-07-15 14:30:00,57.48,57.52,57.38,57.38,121132.0,49.7126,49.7472,49.6261,49.6261,121132.0
2020-07-15 15:00:00,57.38,57.45,57.32,57.45,67753.0,49.6261,49.6867,49.5742,49.6867,67753.0
2020-07-15 15:30:00,57.46,57.55,57.41,57.41,107086.0,49.6953,49.7732,49.6521,49.6521,107086.0
2020-07-16 09:30:00,56.85,57.07,56.83,56.98,37114.0,49.1677,49.358,49.1504,49.2802,37114.0
2020-07-16 10:00:00,56.99,57.03,56.87,57.02,103162.0,49.2888,49.3234,49.185,49.3148,103162.0
2020-07-16 10:30:00,57.03,57.12,57.01,57.01,18982.0,49.3234,49.4013,49.3061,49.3061,18982.0
2020-07-16 11:00:00,57.01,57.07,56.95,57.01,46765.0,49.3061,49.358,49.2542,49.3061,46765.0
2020-07-16 11:30:00,57.02,57.03,56.96,57.02,64974.0,49.3148,49.3234,49.2629,49.3148,64974.0
2020-07-16 12:00:00,57.02,57.07,56.93,56.95,50258.0,49.3148,49.358,49.2369,49.2542,50258.0
2020-07-16 12:30:00,56.96,57.01,56.94,56.94,43404.0,49.2629,49.3061,49.2456,49.2456,43404.0
2020-07-16 13:00:00,56.94,57.01,56.94,57.0,53838.0,49.2456,49.3061,49.2456,49.2975,53838.0
2020-07-16 13:30:00,57.0,57.0,56.89,56.91,90275.0,49.2975,49.2975,49.2023,49.2196,90275.0
2020-07-16 14:00:00,56.91,56.98,56.91,56.98,40247.0,49.2196,49.2802,49.2196,49.2802,40247.0
2020-07-16 14:30:00,56.98,56.99,56.84,56.85,83300.0,49.2802,49.2888,49.1591,49.1677,83300.0
2020-07-16 15:00:00,56.86,56.98,56.84,56.98,106697.0,49.1764,49.2802,49.1591,49.2802,106697.0
2020-07-16 15:30:00,56.98,57.02,56.92,56.93,84666.0,49.2802,49.3148,49.2283,49.2369,84666.0
2020-07-17 09:30:00,57.16,57.16,57.04,57.08,65692.0,49.4359,49.4359,49.3321,49.3667,65692.0
2020-07-17 10:00:00,57.08,57.14,56.94,56.97,78059.0,49.3667,49.4186,49.2456,49.2715,78059.0
2020-07-17 10:30:00,56.97,57.08,56.95,57.08,50746.0,49.2715,49.3667,49.2542,49.3667,50746.0
2020-07-17 11:00:00,57.08,57.15,57.07,57.14,25021.0,49.3667,49.4272,49.358,49.4186,25021.0
2020-07-17 11:30:00,57.15,57.22,57.1,57.2,20361.0,49.4272,49.4877,49.384,49.4704,20361.0
2020-07-17 12:00:00,57.2,57.24,57.19,57.2,38900.0,49.4704,49.505,49.4618,49.4704,38900.0
2020-07-17 12:30:00,57.2,57.22,57.18,57.19,20391.0,49.4704,49.4877,49.4532,49.4618,20391.0
2020-07-17 13:00:00,57.19,57.21,57.15,57.19,59318.0,49.4618,49.4791,49.4272,49.4618,59318.0
2020-07-17 13:30:00,57.2,57.2,57.16,57.18,19480.0,49.4704,49.4704,49.4359,49.4532,19480.0
2020-07-17 14:00:00,57.18,57.24,57.17,57.23,30352.0,49.4532,49.505,49.4445,49.4964,30352.0
2020-07-17 14:30:00,57.22,57.23,57.19,57.2,27598.0,49.4877,49.4964,49.4618,49.4704,27598.0
2020-07-17 15:00:00,57.19,57.24,57.16,57.23,33127.0,49.4618,49.505,49.4359,49.4964,33127.0
2020-07-17 15:30:00,57.23,57.28,57.21,57.27,61981.0,49.4964,49.5396,49.4791,49.531,61981.0
2020-07-20 09:30:00,57.41,57.5,57.25,57.28,64650.0,49.6521,49.7299,49.5137,49.5396,64650.0
2020-07-20 10:00:00,57.31,57.5,57.27,57.49,56956.0,49.5656,49.7299,49.531,49.7213,56956.0
2020-07-20 10:30:00,57.5,57.59,57.47,57.49,66977.0,49.7299,49.8077,49.704,49.7213,66977.0
2020-07-20 11:00:00,57.5,57.57,57.49,57.57,55149.0,49.7299,49.7904,49.7213,49.7904,55149.0
2020-07-20 11:30:00,57.57,57.61,57.53,57.59,31865.0,49.7904,49.825,49.7559,49.8077,31865.0
2020-07-20 12:00:00,57.6,57.61,57.52,57.52,43821.0,49.8164,49.825,49.7472,49.7472,43821.0
2020-07-20 12:30:00,57.52,57.58,57.52,57.58,36989.0,49.7472,49.7991,49.7472,49.7991,36989.0
2020-07-20 13:00:00,57.58,57.59,57.54,57.56,36803.0,49.7991,49.8077,49.7645,49.7818,36803.0
2020-07-20 13:30:00,57.57,57.62,57.56,57.6,28312.0,49.7904,49.8337,49.7818,49.8164,28312.0
2020-07-20 14:00:00,57.59,57.6,57.57,57.6,30272.0,49.8077,49.8164,49.7904,49.8164,30272.0
2020-07-20 14:30:00,57.59,57.61,57.57,57.58,21628.0,49.8077,49.825,49.7904,49.7991,21628.0
2020-07-20 15:00:00,57.59,57.66,57.55,57.65,87643.0,49.8077,49.8683,49.7732,49.8596,87643.0
2020-07-20 15:30:00,57.65,57.72,57.65,57.69,76948.0,49.8596,49.9202,49.8596,49.8942,76948.0
2020-07-21 09:30:00,58.22,58.31,58.13,58.27,65109.0,50.3526,50.4305,50.2748,50.3959,65109.0
2020-07-21 10:00:00,58.24,58.28,58.04,58.06,91963.0,50.3699,50.4045,50.1969,50.2142,91963.0
2020-07-21 10:30:00,58.06,58.25,58.05,58.21,116033.0,50.2142,50.3786,50.2056,50.344,116033.0
2020-07-21 11:00:00,58.22,58.24,58.11,58.22,55334.0,50.3526,50.3699,50.2575,50.3526,55334.0
2020-07-21 11:30:00,58.22,58.25,58.05,58.1,33031.0,50.3526,50.3786,50.2056,50.2488,33031.0
2020-07-21 12:00:00,58.1,58.16,58.06,58.16,34516.0,50.2488,50.3007,50.2142,50.3007,34516.0
2020-07-21 12:30:00,58.17,58.2,58.14,58.2,61968.0,50.3094,50.3353,50.2834,50.3353,61968.0
2020-07-21 13:00:00,58.2,58.21,58.13,58.21,36028.0,50.3353,50.344,50.2748,50.344,36028.0
2020-07-21 13:30:00,58.2,58.28,58.19,58.25,33357.0,50.3353,50.4045,50.3267,50.3786,33357.0
2020-07-21 14:00:00,58.25,58.31,58.24,58.27,30340.0,50.3786,50.4305,50.3699,50.3959,30340.0
2020-07-21 14:30:00,58.26,58.27,58.22,58.25,30499.0,50.3872,50.3959,50.3526,50.3786,30499.0
2020-07-21 15:00:00,58.25,58.28,58.06,58.09,75101.0,50.3786,50.4045,50.2142,50.2402,75101.0
2020-07-21 15:30:00,58.09,58.11,57.95,57.99,264699.0,50.2402,50.2575,50.1191,50.1537,264699.0
2020-07-22 09:30:00,57.98,58.09,57.9,58.03,160061.0,50.145,50.2402,50.0759,50.1883,160061.0
2020-07-22 10:00:00,58.02,58.03,57.95,57.95,80320.0,50.1796,50.1883,50.1191,50.1191,80320.0
2020-07-22 10:30:00,57.94,58.03,57.86,57.94,69794.0,50.1105,50.1883,50.0413,50.1105,69794.0
2020-07-22 11:00:00,57.93,57.96,57.81,57.96,71009.0,50.1018,50.1277,49.998,50.1277,71009.0
2020-07-22 11:30:00,57.97,57.99,57.93,57.96,70219.0,50.1364,50.1537,50.1018,50.1277,70219.0
2020-07-22 12:00:00,57.97,58.05,57.95,58.0,49764.0,50.1364,50.2056,50.1191,50.1623,49764.0
2020-07-22 12:30:00,57.99,57.99,57.93,57.96,55907.0,50.1537,50.1537,50.1018,50.1277,55907.0
2020-07-22 13:00:00,57.96,57.97,57.92,57.94,21064.0,50.1277,50.1364,50.0932,50.1105,21064.0
2020-07-22 13:30:00,57.93,57.94,57.81,57.82,64410.0,50.1018,50.1105,49.998,50.0067,64410.0
2020-07-22 14:00:00,57.81,57.91,57.8,57.89,477656.0,49.998,50.0845,49.9894,50.0672,477656.0
2020-07-22 14:30:00,57.9,57.96,57.87,57.93,33897.0,50.0759,50.1277,50.0499,50.1018,33897.0
2020-07-22 15:00:00,57.95,58.04,57.94,57.96,45981.0,50.1191,50.1969,50.1105,50.1277,45981.0
2020-07-22 15:30:00,57.97,58.11,57.94,58.02,82949.0,50.1364,50.2575,50.1105,50.1796,82949.0
2020-07-23 09:30:00,57.93,58.05,57.89,58.05,46020.0,50.1018,50.2056,50.0672,50.2056,46020.0
2020-07-23 10:00:00,58.05,58.05,57.83,57.98,62881.0,50.2056,50.2056,50.0153,50.145,62881.0
2020-07-23 10:30:00,58.0,58.07,57.97,57.98,35426.0,50.1623,50.2229,50.1364,50.145,35426.0
2020-07-23 11:00:00,57.99,58.07,57.9,58.05,124157.0,50.1537,50.2229,50.0759,50.2056,124157.0
2020-07-23 11:30:00,58.06,58.16,58.05,58.12,43783.0,50.2142,50.3007,50.2056,50.2661,43783.0
2020-07-23 12:00:00,58.11,58.12,57.94,57.97,67039.0,50.2575,50.2661,50.1105,50.1364,67039.0
2020-07-23 12:30:00,57.98,58.0,57.87,57.88,54354.0,50.145,50.1623,50.0499,50.0586,54354.0
2020-07-23 13:00:00,57.88,57.97,57.8,57.85,48263.0,50.0586,50.1364,49.9894,50.0326,48263.0
2020-07-23 13:30:00,57.85,57.85,57.59,57.66,58724.0,50.0326,50.0326,49.8077,49.8683,58724.0
2020-07-23 14:00:00,57.64,57.66,57.41,57.55,47920.0,49.851,49.8683,49.6521,49.7732,47920.0
2020-07-23 14:30:00,57.55,57.63,57.47,57.59,77947.0,49.7732,49.8423,49.704,49.8077,77947.0
2020-07-23 15:00:00,57.61,57.62,57.46,57.53,118329.0,49.825,49.8337,49.6953,49.7559,118329.0
2020-07-23 15:30:00,57.53,57.6,57.45,57.57,142067.0,49.7559,49.8164,49.6867,49.7904,142067.0
2020-07-24 09:30:00,57.19,57.22,57.06,57.2,253466.0,49.4618,49.4877,49.3494,49.4704,253466.0
2020-07-24 10:00:00,57.21,57.45,57.2,57.41,53215.0,49.4791,49.6867,49.4704,49.6521,53215.0
2020-07-24 10:30:00,57.4,57.43,57.25,57.43,74179.0,49.6434,49.6694,49.5137,49.6694,74179.0
2020-07-24 11:00:00,57.43,57.45,57.32,57.38,45982.0,49.6694,49.6867,49.5742,49.6261,45982.0
2020-07-24 11:30:00,57.37,57.42,57.31,57.36,43638.0,49.6175,49.6607,49.5656,49.6088,43638.0
2020-07-24 12:00:00,57.39,57.39,57.27,57.32,59227.0,49.6348,49.6348,49.531,49.5742,59227.0
2020-07-24 12:30:00,57.32,57.34,57.25,57.28,51451.0,49.5742,49.5915,49.5137,49.5396,51451.0
2020-07-24 13:00:00,57.27,57.31,57.15,57.28,153872.0,49.531,49.5656,49.4272,49.5396,153872.0
2020-07-24 13:30:00,57.28,57.36,57.23,57.36,38944.0,49.5396,49.6088,49.4964,49.6088,38944.0
2020-07-24 14:00:00,57.37,57.44,57.35,57.44,40814.0,49.6175,49.678,49.6002,49.678,40814.0
2020-07-24 14:30:00,57.45,57.45,57.34,57.37,51905.0,49.6867,49.6867,49.5915,49.6175,51905.0
2020-07-24 15:00:00,57.37,57.43,57.29,57.3,47046.0,49.6175,49.6694,49.5483,49.5569,47046.0
2020-07-24 15:30:00,57.29,57.39,57.26,57.35,97253.0,49.5483,49.6348,49.5223,49.6002,97253.0
2020-07-27 09:30:00,57.85,58.03,57.79,57.99,164703.0,50.0326,50.1883,49.9807,50.1537,164703.0
2020-07-27 10:00:00,57.99,58.05,57.95,58.05,127748.0,50.1537,50.2056,50.1191,50.2056,127748.0
2020-07-27 10:30:00,58.05,58.18,58.05,58.14,174365.0,50.2056,50.318,50.2056,50.2834,174365.0
2020-07-27 11:00:00,58.14,58.16,58.0,58.01,65683.0,50.2834,50.3007,50.1623,50.171,65683.0
2020-07-27 11:30:00,58.01,58.02,57.9,57.96,33998.0,50.171,50.1796,50.0759,50.1277,33998.0
2020-07-27 12:00:00,57.96,58.01,57.93,58.01,77861.0,50.1277,50.171,50.1018,50.171,77861.0
2020-07-27 12:30:00,57.99,58.03,57.99,58.01,31983.0,50.1537,50.1883,50.1537,50.171,31983.0
2020-07-27 13:00:00,58.01,58.05,58.01,58.05,28384.0,50.171,50.2056,50.171,50.2056,28384.0
2020-07-27 13:30:00,58.05,58.09,58.05,58.09,58080.0,50.2056,50.2402,50.2056,50.2402,58080.0
2020-07-27 14:00:00,58.09,58.12,58.04,58.11,15648.0,50.2402,50.2661,50.1969,50.2575,15648.0
2020-07-27 14:30:00,58.11,58.13,58.02,58.04,40469.0,50.2575,50.2748,50.1796,50.1969,40469.0
2020-07-27 15:00:00,58.05,58.14,58.05,58.12,107727.0,50.2056,50.2834,50.2056,50.2661,107727.0
2020-07-27 15:30:00,58.12,58.17,58.11,58.13,181088.0,50.2661,50.3094,50.2575,50.2748,181088.0
2020-07-28 09:30:00,57.94,57.96,57.76,57.79,61293.0,50.1105,50.1277,49.9548,49.9807,61293.0
2020-07-28 10:00:00,57.81,58.02,57.8,57.94,81143.0,49.998,50.1796,49.9894,50.1105,81143.0
2020-07-28 10:30:00,57.95,57.98,57.87,57.98,41883.0,50.1191,50.145,50.0499,50.145,41883.0
2020-07-28 11:00:00,57.97,58.02,57.87,58.0,27318.0,50.1364,50.1796,50.0499,50.1623,27318.0
2020-07-28 11:30:00,58.0,58.06,57.99,58.0,56778.0,50.1623,50.2142,50.1537,50.1623,56778.0
2020-07-28 12:00:00,57.99,58.0,57.94,57.98,87511.0,50.1537,50.1623,50.1105,50.145,87511.0
2020-07-28 12:30:00,57.98,58.03,57.96,58.02,18285.0,50.145,50.1883,50.1277,50.1796,18285.0
2020-07-28 13:00:00,58.02,58.04,57.99,58.0,37312.0,50.1796,50.1969,50.1537,50.1623,37312.0
2020-07-28 13:30:00,58.03,58.06,58.02,58.04,23402.0,50.1883,50.2142,50.1796,50.1969,23402.0
2020-07-28 14:00:00,58.04,58.05,57.97,57.98,33272.0,50.1969,50.2056,50.1364,50.145,33272.0
2020-07-28 14:30:00,57.99,58.04,57.98,58.0,46493.0,50.1537,50.1969,50.145,50.1623,46493.0
2020-07-28 15:00:00,57.99,57.99,57.9,57.9,38689.0,50.1537,50.1537,50.0759,50.0759,38689.0
2020-07-28 15:30:00,57.89,57.94,57.73,57.77,82409.0,50.0672,50.1105,49.9288,49.9634,82409.0
2020-07-29 09:30:00,58.15,58.19,58.04,58.11,126749.0,50.2921,50.3267,50.1969,50.2575,126749.0
2020-07-29 10:00:00,58.11,58.2,58.11,58.15,33522.0,50.2575,50.3353,50.2575,50.2921,33522.0
2020-07-29 10:30:00,58.15,58.23,58.1,58.23,37997.0,50.2921,50.3613,50.2488,50.3613,37997.0
2020-07-29 11:00:00,58.21,58.23,58.16,58.23,64868.0,50.344,50.3613,50.3007,50.3613,64868.0
2020-07-29 11:30:00,58.23,58.24,58.19,58.22,55976.0,50.3613,50.3699,50.3267,50.3526,55976.0
2020-07-29 12:00:00,58.21,58.21,58.15,58.18,58658.0,50.344,50.344,50.2921,50.318,58658.0
2020-07-29 12:30:00,58.17,58.21,58.16,58.2,18099.0,50.3094,50.344,50.3007,50.3353,18099.0
2020-07-29 13:00:00,58.2,58.26,58.17,58.25,36434.0,50.3353,50.3872,50.3094,50.3786,36434.0
2020-07-29 13:30:00,58.24,58.29,58.23,58.26,21198.0,50.3699,50.4132,50.3613,50.3872,21198.0
2020-07-29 14:00:00,58.25,58.39,58.22,58.36,24520.0,50.3786,50.4996,50.3526,50.4737,24520.0
2020-07-29 14:30:00,58.39,58.54,58.31,58.31,62440.0,50.4996,50.6294,50.4305,50.4305,62440.0
2020-07-29 15:00:00,58.32,58.5,58.2,58.45,122736.0,50.4391,50.5948,50.3353,50.5515,122736.0
2020-07-29 15:30:00,58.44,58.53,58.4,58.45,99035.0,50.5429,50.6207,50.5083,50.5515,99035.0
2020-07-30 09:30:00,57.34,57.46,57.12,57.12,284392.0,49.5915,49.6953,49.4013,49.4013,284392.0
2020-07-30 10:00:00,57.12,57.16,56.85,57.01,342026.0,49.4013,49.4359,49.1677,49.3061,342026.0
2020-07-30 10:30:00,57.0,57.15,56.97,57.12,32756.0,49.2975,49.4272,49.2715,49.4013,32756.0
2020-07-30 11:00:00,57.13,57.23,57.09,57.16,68677.0,49.4099,49.4964,49.3753,49.4359,68677.0
2020-07-30 11:30:00,57.16,57.38,57.15,57.33,105080.0,49.4359,49.6261,49.4272,49.5829,105080.0
2020-07-30 12:00:00,57.36,57.51,57.32,57.47,103272.0,49.6088,49.7386,49.5742,49.704,103272.0
2020-07-30 12:30:00,57.48,57.54,57.48,57.54,53973.0,49.7126,49.7645,49.7126,49.7645,53973.0
2020-07-30 13:00:00,57.53,57.71,57.35,57.63,108664.0,49.7559,49.9115,49.6002,49.8423,108664.0
2020-07-30 13:30:00,57.63,57.66,57.57,57.65,34250.0,49.8423,49.8683,49.7904,49.8596,34250.0
2020-07-30 14:00:00,57.64,57.65,57.58,57.61,30511.0,49.851,49.8596,49.7991,49.825,30511.0
2020-07-30 14:30:00,57.62,57.72,57.62,57.69,35592.0,49.8337,49.9202,49.8337,49.8942,35592.0
2020-07-30 15:00:00,57.71,57.76,57.64,57.75,113873.0,49.9115,49.9548,49.851,49.9461,113873.0
2020-07-30 15:30:00,57.75,57.79,57.71,57.73,103431.0,49.9461,49.9807,49.9115,49.9288,103431.0
2020-07-31 09:30:00,57.57,57.57,57.26,57.37,564286.0,49.7904,49.7904,49.5223,49.6175,564286.0
2020-07-31 10:00:00,57.38,57.38,57.02,57.04,539034.0,49.6261,49.6261,49.3148,49.3321,539034.0
2020-07-31 10:30:00,57.04,57.1,56.87,56.96,835354.0,49.3321,49.384,49.185,49.2629,835354.0
2020-07-31 11:00:00,56.96,57.07,56.86,57.01,115799.0,49.2629,49.358,49.1764,49.3061,115799.0
2020-07-31 11:30:00,57.0,57.02,56.7,56.73,4942824.0,49.2975,49.3148,49.038,49.064,4942824.0
2020-07-31 12:00:00,56.73,56.73,56.53,56.65,580900.0,49.064,49.064,48.891,48.9948,580900.0
2020-07-31 12:30:00,56.64,56.65,56.46,56.51,325437.0,48.9861,48.9948,48.8304,48.8737,325437.0
2020-07-31 13:00:00,56.49,56.62,56.48,56.62,102072.0,48.8564,48.9688,48.8477,48.9688,102072.0
2020-07-31 13:30:00,56.62,56.64,56.54,56.54,268427.0,48.9688,48.9861,48.8996,48.8996,268427.0
2020-07-31 14:00:00,56.54,56.59,56.47,56.52,77555.0,48.8996,48.9429,48.8391,48.8823,77555.0
2020-07-31 14:30:00,56.51,56.65,56.5,56.65,187527.0,48.8737,48.9948,48.865,48.9948,187527.0
2020-07-31 15:00:00,56.65,56.72,56.62,56.66,164649.0,48.9948,49.0553,48.9688,49.0034,164649.0
2020-07-31 15:30:00,56.67,56.86,56.64,56.84,499938.0,49.0121,49.1764,48.9861,49.1591,499938.0
2020-08-03 09:30:00,57.3,57.34,57.17,57.34,75651.0,49.5569,49.5915,49.4445,49.5915,75651.0
2020-08-03 10:00:00,57.37,57.57,57.37,57.51,99669.0,49.6175,49.7904,49.6175,49.7386,99669.0
2020-08-03 10:30:00,57.5,57.55,57.43,57.46,97773.0,49.7299,49.7732,49.6694,49.6953,97773.0
2020-08-03 11:00:00,57.48,57.6,57.47,57.56,1671202.0,49.7126,49.8164,49.704,49.7818,1671202.0
2020-08-03 11:30:00,57.57,57.58,57.52,57.53,92714.0,49.7904,49.7991,49.7472,49.7559,92714.0
2020-08-03 12:00:00,57.55,57.57,57.48,57.49,26927.0,49.7732,49.7904,49.7126,49.7213,26927.0
2020-08-03 12:30:00,57.48,57.51,57.45,57.51,19819.0,49.7126,49.7386,49.6867,49.7386,19819.0
2020-08-03 13:00:00,57.51,57.6,57.5,57.57,27553.0,49.7386,49.8164,49.7299,49.7904,27553.0
2020-08-03 13:30:00,57.58,57.61,57.56,57.6,16374.0,49.7991,49.825,49.7818,49.8164,16374.0
2020-08-03 14:00:00,57.6,57.63,57.55,57.63,25712.0,49.8164,49.8423,49.7732,49.8423,25712.0
2020-08-03 14:30:00,57.62,57.68,57.62,57.65,64541.0,49.8337,49.8856,49.8337,49.8596,64541.0
2020-08-03 15:00:00,57.65,57.66,57.55,57.57,123451.0,49.8596,49.8683,49.7732,49.7904,123451.0
2020-08-03 15:30:00,57.57,57.66,57.5,57.66,256145.0,49.7904,49.8683,49.7299,49.8683,256145.0
2020-08-04 09:30:00,57.6,57.73,57.55,57.7,199827.0,49.8164,49.9288,49.7732,49.9029,199827.0
2020-08-04 10:00:00,57.72,57.83,57.7,57.76,113395.0,49.9202,50.0153,49.9029,49.9548,113395.0
2020-08-04 10:30:00,57.76,57.91,57.7,57.86,796293.0,49.9548,50.0845,49.9029,50.0413,796293.0
2020-08-04 11:00:00,57.87,57.9,57.82,57.84,88127.0,50.0499,50.0759,50.0067,50.024,88127.0
2020-08-04 11:30:00,57.86,57.92,57.83,57.87,71845.0,50.0413,50.0932,50.0153,50.0499,71845.0
2020-08-04 12:00:00,57.88,57.91,57.79,57.87,29881.0,50.0586,50.0845,49.9807,50.0499,29881.0
2020-08-04 12:30:00,57.87,57.89,57.84,57.87,25089.0,50.0499,50.0672,50.024,50.0499,25089.0
2020-08-04 13:00:00,57.87,57.93,57.83,57.92,35275.0,50.0499,50.1018,50.0153,50.0932,35275.0
2020-08-04 13:30:00,57.93,57.98,57.93,57.94,45219.0,50.1018,50.145,50.1018,50.1105,45219.0
2020-08-04 14:00:00,57.95,57.99,57.87,57.87,56347.0,50.1191,50.1537,50.0499,50.0499,56347.0
2020-08-04 14:30:00,57.86,57.92,57.76,57.92,52388.0,50.0413,50.0932,49.9548,50.0932,52388.0
2020-08-04 15:00:00,57.91,58.01,57.91,57.98,125623.0,50.0845,50.171,50.0845,50.145,125623.0
2020-08-04 15:30:00,57.98,58.11,57.96,58.11,172838.0,50.145,50.2575,50.1277,50.2575,172838.0
2020-08-05 09:30:00,58.55,58.78,58.55,58.77,210101.0,50.638,50.8369,50.638,50.8283,210101.0
2020-08-05 10:00:00,58.78,58.8,58.72,58.73,110912.0,50.8369,50.8542,50.785,50.7937,110912.0
2020-08-05 10:30:00,58.73,58.77,58.68,58.7,108517.0,50.7937,50.8283,50.7505,50.7677,108517.0
2020-08-05 11:00:00,58.72,58.84,58.72,58.78,160774.0,50.785,50.8888,50.785,50.8369,160774.0
2020-08-05 11:30:00,58.77,58.82,58.66,58.67,152112.0,50.8283,50.8715,50.7332,50.7418,152112.0
2020-08-05 12:00:00,58.67,58.69,58.6,58.61,88729.0,50.7418,50.7591,50.6813,50.6899,88729.0
2020-08-05 12:30:00,58.6,58.63,58.59,58.62,103424.0,50.6813,50.7072,50.6726,50.6986,103424.0
2020-08-05 13:00:00,58.63,58.63,58.57,58.57,31481.0,50.7072,50.7072,50.6553,50.6553,31481.0
2020-08-05 13:30:00,58.55,58.59,58.53,58.56,63301.0,50.638,50.6726,50.6207,50.6467,63301.0
2020-08-05 14:00:00,58.57,58.59,58.55,58.57,82758.0,50.6553,50.6726,50.638,50.6553,82758.0
2020-08-05 14:30:00,58.57,58.57,58.51,58.52,20243.0,50.6553,50.6553,50.6034,50.6121,20243.0
2020-08-05 15:00:00,58.52,58.56,58.5,58.51,97276.0,50.6121,50.6467,50.5948,50.6034,97276.0
2020-08-05 15:30:00,58.51,58.57,58.43,58.51,282509.0,50.6034,50.6553,50.5342,50.6034,282509.0
2020-08-06 09:30:00,58.36,58.47,58.29,58.47,146887.0,50.4737,50.5688,50.4132,50.5688,146887.0
2020-08-06 10:00:00,58.45,58.45,58.33,58.42,55283.0,50.5515,50.5515,50.4477,50.5256,55283.0
2020-08-06 10:30:00,58.41,58.43,58.17,58.31,160916.0,50.5169,50.5342,50.3094,50.4305,160916.0
2020-08-06 11:00:00,58.31,58.35,58.27,58.29,50926.0,50.4305,50.465,50.3959,50.4132,50926.0
2020-08-06 11:30:00,58.3,58.35,58.22,58.35,47405.0,50.4218,50.465,50.3526,50.465,47405.0
2020-08-06 12:00:00,58.35,58.47,58.35,58.43,38150.0,50.465,50.5688,50.465,50.5342,38150.0
2020-08-06 12:30:00,58.41,58.49,58.41,58.48,24253.0,50.5169,50.5861,50.5169,50.5775,24253.0
2020-08-06 13:00:00,58.48,58.5,58.41,58.44,7736.0,50.5775,50.5948,50.5169,50.5429,7736.0
2020-08-06 13:30:00,58.43,58.51,58.41,58.44,100326.0,50.5342,50.6034,50.5169,50.5429,100326.0
2020-08-06 14:00:00,58.44,58.53,58.44,58.53,23724.0,50.5429,50.6207,50.5429,50.6207,23724.0
2020-08-06 14:30:00,58.53,58.61,58.53,58.61,72920.0,50.6207,50.6899,50.6207,50.6899,72920.0
2020-08-06 15:00:00,58.61,58.66,58.58,58.62,76338.0,50.6899,50.7332,50.664,50.6986,76338.0
2020-08-06 15:30:00,58.62,58.64,58.55,58.62,93055.0,50.6986,50.7159,50.638,50.6986,93055.0
2020-08-07 09:30:00,57.99,58.01,57.85,57.95,59668.0,50.1537,50.171,50.0326,50.1191,59668.0
2020-08-07 10:00:00,57.96,58.0,57.85,57.93,58411.0,50.1277,50.1623,50.0326,50.1018,58411.0
2020-08-07 10:30:00,57.95,58.13,57.95,58.07,21798.0,50.1191,50.2748,50.1191,50.2229,21798.0
2020-08-07 11:00:00,58.07,58.13,58.01,58.03,39761.0,50.2229,50.2748,50.171,50.1883,39761.0
2020-08-07 11:30:00,58.03,58.09,57.97,57.98,77039.0,50.1883,50.2402,50.1364,50.145,77039.0
2020-08-07 12:00:00,57.97,58.04,57.96,58.03,25128.0,50.1364,50.1969,50.1277,50.1883,25128.0
2020-08-07 12:30:00,58.03,58.05,57.94,57.94,30594.0,50.1883,50.2056,50.1105,50.1105,30594.0
2020-08-07 13:00:00,57.93,57.93,57.82,57.89,33389.0,50.1018,50.1018,50.0067,50.0672,33389.0
2020-08-07 13:30:00,57.89,57.95,57.86,57.88,23540.0,50.0672,50.1191,50.0413,50.0586,23540.0
2020-08-07 14:00:00,57.91,57.92,57.8,57.82,50987.0,50.0845,50.0932,49.9894,50.0067,50987.0
2020-08-07 14:30:00,57.81,57.93,57.81,57.92,47182.0,49.998,50.1018,49.998,50.0932,47182.0
2020-08-07 15:00:00,57.93,57.99,57.9,57.97,50340.0,50.1018,50.1537,50.0759,50.1364,50340.0
2020-08-07 15:30:00,57.96,58.13,57.93,58.11,64499.0,50.1277,50.2748,50.1018,50.2575,64499.0
2020-08-10 09:30:00,58.22,58.33,58.2,58.24,75328.0,50.3526,50.4477,50.3353,50.3699,75328.0
2020-08-10 10:00:00,58.23,58.25,58.18,58.23,75328.0,50.3613,50.3786,50.318,50.3613,75328.0
2020-08-10 10:30:00,58.23,58.23,57.98,57.99,105611.0,50.3613,50.3613,50.145,50.1537,105611.0
2020-08-10 11:00:00,57.97,58.08,57.96,58.07,143276.0,50.1364,50.2315,50.1277,50.2229,143276.0
2020-08-10 11:30:00,58.07,58.13,58.03,58.13,36774.0,50.2229,50.2748,50.1883,50.2748,36774.0
2020-08-10 12:00:00,58.13,58.14,58.07,58.09,14240.0,50.2748,50.2834,50.2229,50.2402,14240.0
2020-08-10 12:30:00,58.07,58.19,58.06,58.19,61709.0,50.2229,50.3267,50.2142,50.3267,61709.0
2020-08-10 13:00:00,58.18,58.22,58.18,58.2,38772.0,50.318,50.3526,50.318,50.3353,38772.0
2020-08-10 13:30:00,58.2,58.23,58.17,58.19,65148.0,50.3353,50.3613,50.3094,50.3267,65148.0
2020-08-10 14:00:00,58.2,58.23,58.19,58.22,41173.0,50.3353,50.3613,50.3267,50.3526,41173.0
2020-08-10 14:30:00,58.22,58.24,58.16,58.23,54473.0,50.3526,50.3699,50.3007,50.3613,54473.0
2020-08-10 15:00:00,58.23,58.25,58.2,58.21,91390.0,50.3613,50.3786,50.3353,50.344,91390.0
2020-08-10 15:30:00,58.22,58.29,58.17,58.28,71455.0,50.3526,50.4132,50.3094,50.4045,71455.0
2020-08-11 09:30:00,59.0,59.07,58.91,58.91,138428.0,51.0272,51.0878,50.9494,50.9494,138428.0
2020-08-11 10:00:00,58.92,58.92,58.75,58.8,131124.0,50.958,50.958,50.811,50.8542,131124.0
2020-08-11 10:30:00,58.81,58.91,58.76,58.86,46106.0,50.8629,50.9494,50.8196,50.9061,46106.0
2020-08-11 11:00:00,58.86,58.97,58.84,58.9,51473.0,50.9061,51.0013,50.8888,50.9407,51473.0
2020-08-11 11:30:00,58.9,58.95,58.83,58.85,45663.0,50.9407,50.984,50.8802,50.8975,45663.0
2020-08-11 12:00:00,58.87,58.96,58.83,58.94,22215.0,50.9148,50.9926,50.8802,50.9753,22215.0
2020-08-11 12:30:00,58.93,58.98,58.92,58.94,20979.0,50.9667,51.0099,50.958,50.9753,20979.0
2020-08-11 13:00:00,58.94,58.95,58.88,58.93,85510.0,50.9753,50.984,50.9234,50.9667,85510.0
2020-08-11 13:30:00,58.93,58.95,58.89,58.93,50275.0,50.9667,50.984,50.9321,50.9667,50275.0
2020-08-11 14:00:00,58.93,58.95,58.8,58.8,43555.0,50.9667,50.984,50.8542,50.8542,43555.0
2020-08-11 14:30:00,58.8,58.8,58.72,58.77,174328.0,50.8542,50.8542,50.785,50.8283,174328.0
2020-08-11 15:00:00,58.74,58.76,58.43,58.55,67042.0,50.8023,50.8196,50.5342,50.638,67042.0
2020-08-11 15:30:00,58.55,58.56,58.32,58.38,126439.0,50.638,50.6467,50.4391,50.491,126439.0
2020-08-12 09:30:00,59.35,59.36,59.2,59.23,185107.0,51.3299,51.3386,51.2002,51.2261,185107.0
2020-08-12 10:00:00,59.2,59.46,59.2,59.45,92753.0,51.2002,51.425,51.2002,51.4164,92753.0
2020-08-12 10:30:00,59.46,59.58,59.46,59.57,82273.0,51.425,51.5288,51.425,51.5202,82273.0
2020-08-12 11:00:00,59.56,59.57,59.43,59.5,44354.0,51.5115,51.5202,51.3991,51.4596,44354.0
2020-08-12 11:30:00,59.51,59.53,59.44,59.47,37965.0,51.4683,51.4856,51.4078,51.4337,37965.0
2020-08-12 12:00:00,59.46,59.58,59.46,59.57,13458.0,51.425,51.5288,51.425,51.5202,13458.0
2020-08-12 12:30:00,59.57,59.58,59.45,59.46,20309.0,51.5202,51.5288,51.4164,51.425,20309.0
2020-08-12 13:00:00,59.46,59.5,59.37,59.37,55773.0,51.425,51.4596,51.3472,51.3472,55773.0
2020-08-12 13:30:00,59.39,59.5,59.39,59.5,55066.0,51.3645,51.4596,51.3645,51.4596,55066.0
2020-08-12 14:00:00,59.5,59.51,59.47,59.48,76084.0,51.4596,51.4683,51.4337,51.4423,76084.0
2020-08-12 14:30:00,59.48,59.49,59.45,59.46,36030.0,51.4423,51.451,51.4164,51.425,36030.0
2020-08-12 15:00:00,59.46,59.51,59.46,59.46,72706.0,51.425,51.4683,51.425,51.425,72706.0
2020-08-12 15:30:00,59.46,59.46,59.35,59.4,92747.0,51.425,51.425,51.3299,51.3732,92747.0
2020-08-13 09:30:00,59.32,59.43,59.27,59.41,138202.0,51.304,51.3991,51.2607,51.3818,138202.0
2020-08-13 10:00:00,59.41,59.44,59.36,59.42,122550.0,51.3818,51.4078,51.3386,51.3905,122550.0
2020-08-13 10:30:00,59.41,59.45,59.33,59.39,81596.0,51.3818,51.4164,51.3126,51.3645,81596.0
2020-08-13 11:00:00,59.39,59.42,59.36,59.38,25572.0,51.3645,51.3905,51.3386,51.3559,25572.0
2020-08-13 11:30:00,59.38,59.38,59.25,59.27,123732.0,51.3559,51.3559,51.2434,51.2607,123732.0
2020-08-13 12:00:00,59.27,59.33,59.27,59.31,35353.0,51.2607,51.3126,51.2607,51.2953,35353.0
2020-08-13 12:30:00,59.32,59.35,59.32,59.34,9061.0,51.304,51.3299,51.304,51.3213,9061.0
2020-08-13 13:00:00,59.36,59.36,59.27,59.28,31402.0,51.3386,51.3386,51.2607,51.2694,31402.0
2020-08-13 13:30:00,59.27,59.3,59.19,59.27,27758.0,51.2607,51.2867,51.1915,51.2607,27758.0
2020-08-13 14:00:00,59.29,59.29,59.03,59.11,25885.0,51.278,51.278,51.0532,51.1223,25885.0
2020-08-13 14:30:00,59.09,59.11,58.98,59.05,38183.0,51.105,51.1223,51.0099,51.0705,38183.0
2020-08-13 15:00:00,59.05,59.16,59.01,59.14,33336.0,51.0705,51.1656,51.0359,51.1483,33336.0
2020-08-13 15:30:00,59.17,59.19,59.12,59.16,104457.0,51.1742,51.1915,51.131,51.1656,104457.0
2020-08-14 09:30:00,58.87,58.98,58.81,58.97,638829.0,50.9148,51.0099,50.8629,51.0013,638829.0
2020-08-14 10:00:00,58.99,59.0,58.84,58.85,71653.0,51.0186,51.0272,50.8888,50.8975,71653.0
2020-08-14 10:30:00,58.85,59.01,58.84,58.95,52537.0,50.8975,51.0359,50.8888,50.984,52537.0
2020-08-14 11:00:00,58.94,58.98,58.9,58.98,36268.0,50.9753,51.0099,50.9407,51.0099,36268.0
2020-08-14 11:30:00,58.98,59.0,58.9,58.93,101731.0,51.0099,51.0272,50.9407,50.9667,101731.0
2020-08-14 12:00:00,58.94,58.95,58.88,58.89,36500.0,50.9753,50.984,50.9234,50.9321,36500.0
2020-08-14 12:30:00,58.9,58.95,58.89,58.92,13764.0,50.9407,50.984,50.9321,50.958,13764.0
2020-08-14 13:00:00,58.92,58.96,58.9,58.95,9189.0,50.958,50.9926,50.9407,50.984,9189.0
2020-08-14 13:30:00,58.95,58.95,58.89,58.9,16433.0,50.984,50.984,50.9321,50.9407,16433.0
2020-08-14 14:00:00,58.91,58.91,58.85,58.88,15858.0,50.9494,50.9494,50.8975,50.9234,15858.0
2020-08-14 14:30:00,58.89,58.9,58.82,58.83,57003.0,50.9321,50.9407,50.8715,50.8802,57003.0
2020-08-14 15:00:00,58.83,58.85,58.77,58.81,39974.0,50.8802,50.8975,50.8283,50.8629,39974.0
2020-08-14 15:30:00,58.8,58.92,58.76,58.92,57740.0,50.8542,50.958,50.8196,50.958,57740.0
2020-08-17 09:30:00,59.25,59.4,59.22,59.34,106061.0,51.2434,51.3732,51.2175,51.3213,106061.0
2020-08-17 10:00:00,59.36,59.38,59.28,59.37,124938.0,51.3386,51.3559,51.2694,51.3472,124938.0
2020-08-17 10:30:00,59.38,59.4,59.33,59.35,965367.0,51.3559,51.3732,51.3126,51.3299,965367.0
2020-08-17 11:00:00,59.34,59.41,59.29,59.4,125063.0,51.3213,51.3818,51.278,51.3732,125063.0
2020-08-17 11:30:00,59.39,59.39,59.32,59.37,45475.0,51.3645,51.3645,51.304,51.3472,45475.0
2020-08-17 12:00:00,59.37,59.38,59.3,59.31,35151.0,51.3472,51.3559,51.2867,51.2953,35151.0
2020-08-17 12:30:00,59.31,59.37,59.3,59.36,67166.0,51.2953,51.3472,51.2867,51.3386,67166.0
2020-08-17 13:00:00,59.35,59.37,59.34,59.36,33790.0,51.3299,51.3472,51.3213,51.3386,33790.0
2020-08-17 13:30:00,59.36,59.37,59.32,59.34,33829.0,51.3386,51.3472,51.304,51.3213,33829.0
2020-08-17 14:00:00,59.34,59.38,59.32,59.37,57812.0,51.3213,51.3559,51.304,51.3472,57812.0
2020-08-17 14:30:00,59.37,59.37,59.33,59.36,49299.0,51.3472,51.3472,51.3126,51.3386,49299.0
2020-08-17 15:00:00,59.36,59.36,59.31,59.35,83654.0,51.3386,51.3386,51.2953,51.3299,83654.0
2020-08-17 15:30:00,59.35,59.41,59.34,59.4,111632.0,51.3299,51.3818,51.3213,51.3732,111632.0
2020-08-18 09:30:00,59.6,59.67,59.48,59.51,263149.0,51.5461,51.6067,51.4423,51.4683,263149.0
2020-08-18 10:00:00,59.52,59.52,59.18,59.19,79988.0,51.4769,51.4769,51.1829,51.1915,79988.0
2020-08-18 10:30:00,59.18,59.34,59.16,59.3,175760.0,51.1829,51.3213,51.1656,51.2867,175760.0
2020-08-18 11:00:00,59.3,59.33,59.27,59.28,43937.0,51.2867,51.3126,51.2607,51.2694,43937.0
2020-08-18 11:30:00,59.33,59.41,59.32,59.4,31189.0,51.3126,51.3818,51.304,51.3732,31189.0
2020-08-18 12:00:00,59.38,59.43,59.36,59.41,52884.0,51.3559,51.3991,51.3386,51.3818,52884.0
2020-08-18 12:30:00,59.41,59.48,59.41,59.47,15339.0,51.3818,51.4423,51.3818,51.4337,15339.0
2020-08-18 13:00:00,59.46,59.47,59.38,59.42,22934.0,51.425,51.4337,51.3559,51.3905,22934.0
2020-08-18 13:30:00,59.43,59.47,59.42,59.44,12728.0,51.3991,51.4337,51.3905,51.4078,12728.0
2020-08-18 14:00:00,59.43,59.46,59.42,59.45,17891.0,51.3991,51.425,51.3905,51.4164,17891.0
2020-08-18 14:30:00,59.46,59.48,59.45,59.48,31191.0,51.425,51.4423,51.4164,51.4423,31191.0
2020-08-18 15:00:00,59.46,59.49,59.43,59.47,39353.0,51.425,51.451,51.3991,51.4337,39353.0
2020-08-18 15:30:00,59.47,59.5,59.4,59.42,68555.0,51.4337,51.4596,51.3732,51.3905,68555.0
2020-08-19 09:30:00,59.52,59.55,59.4,59.43,117642.0,51.4769,51.5029,51.3732,51.3991,117642.0
2020-08-19 10:00:00,59.46,59.5,59.44,59.48,71946.0,51.425,51.4596,51.4078,51.4423,71946.0
2020-08-19 10:30:00,59.49,59.52,59.42,59.45,53410.0,51.451,51.4769,51.3905,51.4164,53410.0
2020-08-19 11:00:00,59.46,59.47,59.39,59.45,19998.0,51.425,51.4337,51.3645,51.4164,19998.0
2020-08-19 11:30:00,59.45,59.54,59.44,59.51,19942.0,51.4164,51.4942,51.4078,51.4683,19942.0
2020-08-19 12:00:00,59.51,59.51,59.41,59.43,26496.0,51.4683,51.4683,51.3818,51.3991,26496.0
2020-08-19 12:30:00,59.42,59.42,59.35,59.35,13883.0,51.3905,51.3905,51.3299,51.3299,13883.0
2020-08-19 13:00:00,59.37,59.39,59.33,59.36,350220.0,51.3472,51.3645,51.3126,51.3386,350220.0
2020-08-19 13:30:00,59.38,59.42,59.37,59.4,20897.0,51.3559,51.3905,51.3472,51.3732,20897.0
2020-08-19 14:00:00,59.4,59.44,59.06,59.19,162702.0,51.3732,51.4078,51.0791,51.1915,162702.0
2020-08-19 14:30:00,59.18,59.25,59.1,59.23,29596.0,51.1829,51.2434,51.1137,51.2261,29596.0
2020-08-19 15:00:00,59.22,59.25,59.14,59.16,28651.0,51.2175,51.2434,51.1483,51.1656,28651.0
2020-08-19 15:30:00,59.16,59.17,58.98,59.02,235290.0,51.1656,51.1742,51.0099,51.0445,235290.0
2020-08-20 09:30:00,58.37,58.49,58.28,58.45,163104.0,50.4823,50.5861,50.4045,50.5515,163104.0
2020-08-20 10:00:00,58.46,58.53,58.4,58.5,113972.0,50.5602,50.6207,50.5083,50.5948,113972.0
2020-08-20 10:30:00,58.5,58.61,58.47,58.54,95474.0,50.5948,50.6899,50.5688,50.6294,95474.0
2020-08-20 11:00:00,58.53,58.6,58.46,58.59,23373.0,50.6207,50.6813,50.5602,50.6726,23373.0
2020-08-20 11:30:00,58.59,58.72,58.57,58.71,38647.0,50.6726,50.785,50.6553,50.7764,38647.0
2020-08-20 12:00:00,58.7,58.75,58.68,58.72,36684.0,50.7677,50.811,50.7505,50.785,36684.0
2020-08-20 12:30:00,58.72,58.74,58.69,58.71,13517.0,50.785,50.8023,50.7591,50.7764,13517.0
2020-08-20 13:00:00,58.72,58.75,58.7,58.73,30549.0,50.785,50.811,50.7677,50.7937,30549.0
2020-08-20 13:30:00,58.73,58.78,58.72,58.72,38069.0,50.7937,50.8369,50.785,50.785,38069.0
2020-08-20 14:00:00,58.74,58.82,58.73,58.82,33434.0,50.8023,50.8715,50.7937,50.8715,33434.0
2020-08-20 14:30:00,58.81,58.84,58.79,58.84,28981.0,50.8629,50.8888,50.8456,50.8888,28981.0
2020-08-20 15:00:00,58.83,58.91,58.8,58.82,74427.0,50.8802,50.9494,50.8542,50.8715,74427.0
2020-08-20 15:30:00,58.82,58.92,58.81,58.88,50011.0,50.8715,50.958,50.8629,50.9234,50011.0
2020-08-21 09:30:00,58.38,58.43,58.29,58.43,1834463.0,50.491,50.5342,50.4132,50.5342,1834463.0
2020-08-21 10:00:00,58.43,58.48,58.33,58.47,64321.0,50.5342,50.5775,50.4477,50.5688,64321.0
2020-08-21 10:30:00,58.49,58.65,58.46,58.56,98612.0,50.5861,50.7245,50.5602,50.6467,98612.0
2020-08-21 11:00:00,58.56,58.6,58.47,58.59,45119.0,50.6467,50.6813,50.5688,50.6726,45119.0
2020-08-21 11:30:00,58.57,58.6,58.5,58.5,22464.0,50.6553,50.6813,50.5948,50.5948,22464.0
2020-08-21 12:00:00,58.5,58.54,58.48,58.52,111838.0,50.5948,50.6294,50.5775,50.6121,111838.0
2020-08-21 12:30:00,58.51,58.52,58.46,58.49,43187.0,50.6034,50.6121,50.5602,50.5861,43187.0
2020-08-21 13:00:00,58.5,58.55,58.47,58.51,35353.0,50.5948,50.638,50.5688,50.6034,35353.0
2020-08-21 13:30:00,58.52,58.58,58.49,58.57,15201.0,50.6121,50.664,50.5861,50.6553,15201.0
2020-08-21 14:00:00,58.58,58.65,58.57,58.65,24404.0,50.664,50.7245,50.6553,50.7245,24404.0
2020-08-21 14:30:00,58.66,58.7,58.65,58.7,42092.0,50.7332,50.7677,50.7245,50.7677,42092.0
2020-08-21 15:00:00,58.69,58.74,58.68,58.69,46115.0,50.7591,50.8023,50.7505,50.7591,46115.0
2020-08-21 15:30:00,58.69,58.75,58.66,58.74,41445.0,50.7591,50.811,50.7332,50.8023,41445.0
2020-08-24 09:30:00,59.62,59.62,59.39,59.4,182432.0,51.5634,51.5634,51.3645,51.3732,182432.0
2020-08-24 10:00:00,59.41,59.53,59.37,59.46,193497.0,51.3818,51.4856,51.3472,51.425,193497.0
2020-08-24 10:30:00,59.43,59.48,59.32,59.37,94835.0,51.3991,51.4423,51.304,51.3472,94835.0
2020-08-24 11:00:00,59.39,59.42,59.35,59.36,22358.0,51.3645,51.3905,51.3299,51.3386,22358.0
2020-08-24 11:30:00,59.36,59.42,59.35,59.38,26738.0,51.3386,51.3905,51.3299,51.3559,26738.0
2020-08-24 12:00:00,59.37,59.42,59.36,59.36,29396.0,51.3472,51.3905,51.3386,51.3386,29396.0
2020-08-24 12:30:00,59.35,59.38,59.33,59.35,20639.0,51.3299,51.3559,51.3126,51.3299,20639.0
2020-08-24 13:00:00,59.35,59.41,59.35,59.36,20492.0,51.3299,51.3818,51.3299,51.3386,20492.0
2020-08-24 13:30:00,59.36,59.38,59.33,59.36,21275.0,51.3386,51.3559,51.3126,51.3386,21275.0
2020-08-24 14:00:00,59.36,59.37,59.32,59.33,42735.0,51.3386,51.3472,51.304,51.3126,42735.0
2020-08-24 14:30:00,59.32,59.34,59.27,59.3,43352.0,51.304,51.3213,51.2607,51.2867,43352.0
2020-08-24 15:00:00,59.3,59.35,59.24,59.34,29322.0,51.2867,51.3299,51.2348,51.3213,29322.0
2020-08-24 15:30:00,59.33,59.46,59.33,59.46,85471.0,51.3126,51.425,51.3126,51.425,85471.0
2020-08-25 09:30:00,59.77,59.77,59.61,59.64,36257.0,51.6932,51.6932,51.5548,51.5807,36257.0
2020-08-25 10:00:00,59.65,59.66,59.51,59.6,100892.0,51.5894,51.598,51.4683,51.5461,100892.0
2020-08-25 10:30:00,59.59,59.61,59.45,59.52,55841.0,51.5375,51.5548,51.4164,51.4769,55841.0
2020-08-25 11:00:00,59.51,59.58,59.48,59.5,19782.0,51.4683,51.5288,51.4423,51.4596,19782.0
2020-08-25 11:30:00,59.5,59.5,59.37,59.42,20499.0,51.4596,51.4596,51.3472,51.3905,20499.0
2020-08-25 12:00:00,59.42,59.43,59.33,59.37,122528.0,51.3905,51.3991,51.3126,51.3472,122528.0
2020-08-25 12:30:00,59.37,59.41,59.34,59.38,18972.0,51.3472,51.3818,51.3213,51.3559,18972.0
2020-08-25 13:00:00,59.38,59.46,59.37,59.45,29127.0,51.3559,51.425,51.3472,51.4164,29127.0
2020-08-25 13:30:00,59.45,59.48,59.44,59.45,21491.0,51.4164,51.4423,51.4078,51.4164,21491.0
2020-08-25 14:00:00,59.47,59.56,59.44,59.55,60101.0,51.4337,51.5115,51.4078,51.5029,60101.0
2020-08-25 14:30:00,59.55,59.59,59.54,59.58,24865.0,51.5029,51.5375,51.4942,51.5288,24865.0
2020-08-25 15:00:00,59.58,59.65,59.56,59.65,26873.0,51.5288,51.5894,51.5115,51.5894,26873.0
2020-08-25 15:30:00,59.66,59.69,59.64,59.67,90193.0,51.598,51.624,51.5807,51.6067,90193.0
2020-08-26 09:30:00,59.71,59.72,59.62,59.72,372062.0,51.6413,51.6499,51.5634,51.6499,372062.0
2020-08-26 10:00:00,59.72,59.77,59.69,59.77,38256.0,51.6499,51.6932,51.624,51.6932,38256.0
2020-08-26 10:30:00,59.78,59.83,59.76,59.79,23912.0,51.7018,51.7451,51.6845,51.7105,23912.0
2020-08-26 11:00:00,59.78,59.86,59.76,59.85,58110.0,51.7018,51.771,51.6845,51.7623,58110.0
2020-08-26 11:30:00,59.87,59.96,59.86,59.9,139567.0,51.7796,51.8575,51.771,51.8056,139567.0
2020-08-26 12:00:00,59.91,60.01,59.89,60.0,91793.0,51.8142,51.9007,51.7969,51.8921,91793.0
2020-08-26 12:30:00,60.0,60.02,59.96,60.0,107254.0,51.8921,51.9094,51.8575,51.8921,107254.0
2020-08-26 13:00:00,59.99,60.03,59.97,60.0,56392.0,51.8834,51.918,51.8661,51.8921,56392.0
2020-08-26 13:30:00,59.98,60.01,59.96,59.97,17236.0,51.8748,51.9007,51.8575,51.8661,17236.0
2020-08-26 14:00:00,59.96,60.04,59.96,60.03,70809.0,51.8575,51.9267,51.8575,51.918,70809.0
2020-08-26 14:30:00,60.03,60.03,59.87,59.9,71852.0,51.918,51.918,51.7796,51.8056,71852.0
2020-08-26 15:00:00,59.88,60.02,59.87,60.02,22747.0,51.7883,51.9094,51.7796,51.9094,22747.0
2020-08-26 15:30:00,60.01,60.03,59.97,60.0,64940.0,51.9007,51.918,51.8661,51.8921,64940.0
2020-08-27 09:30:00,60.09,60.09,59.66,59.82,158528.0,51.9699,51.9699,51.598,51.7364,158528.0
2020-08-27 10:00:00,59.8,59.81,59.47,59.7,129546.0,51.7191,51.7278,51.4337,51.6326,129546.0
2020-08-27 10:30:00,59.68,59.72,59.53,59.66,29577.0,51.6153,51.6499,51.4856,51.598,29577.0
2020-08-27 11:00:00,59.66,59.69,59.5,59.52,52924.0,51.598,51.624,51.4596,51.4769,52924.0
2020-08-27 11:30:00,59.51,59.71,59.46,59.67,77587.0,51.4683,51.6413,51.425,51.6067,77587.0
2020-08-27 12:00:00,59.66,59.66,59.49,59.5,99286.0,51.598,51.598,51.451,51.4596,99286.0
2020-08-27 12:30:00,59.49,59.53,59.25,59.29,186258.0,51.451,51.4856,51.2434,51.278,186258.0
2020-08-27 13:00:00,59.29,59.5,59.26,59.5,73708.0,51.278,51.4596,51.2521,51.4596,73708.0
2020-08-27 13:30:00,59.5,59.55,59.44,59.53,34237.0,51.4596,51.5029,51.4078,51.4856,34237.0
2020-08-27 14:00:00,59.56,59.66,59.56,59.66,34371.0,51.5115,51.598,51.5115,51.598,34371.0
2020-08-27 14:30:00,59.65,59.66,59.58,59.6,84468.0,51.5894,51.598,51.5288,51.5461,84468.0
2020-08-27 15:00:00,59.6,59.68,59.56,59.63,78787.0,51.5461,51.6153,51.5115,51.5721,78787.0
2020-08-27 15:30:00,59.64,59.65,59.48,59.48,200923.0,51.5807,51.5894,51.4423,51.4423,200923.0
2020-08-28 09:30:00,59.87,59.88,59.74,59.84,4500778.0,51.7796,51.7883,51.6672,51.7537,4500778.0
2020-08-28 10:00:00,59.85,59.86,59.66,59.81,296597.0,51.7623,51.771,51.598,51.7278,296597.0
2020-08-28 10:30:00,59.78,59.83,59.67,59.73,100801.0,51.7018,51.7451,51.6067,51.6586,100801.0
2020-08-28 11:00:00,59.79,59.91,59.78,59.87,34145.0,51.7105,51.8142,51.7018,51.7796,34145.0
2020-08-28 11:30:00,59.86,59.91,59.85,59.87,35830.0,51.771,51.8142,51.7623,51.7796,35830.0
2020-08-28 12:00:00,59.85,59.91,59.85,59.86,29102.0,51.7623,51.8142,51.7623,51.771,29102.0
2020-08-28 12:30:00,59.86,59.9,59.82,59.89,40923.0,51.771,51.8056,51.7364,51.7969,40923.0
2020-08-28 13:00:00,59.89,59.9,59.79,59.79,18266.0,51.7969,51.8056,51.7105,51.7105,18266.0
2020-08-28 13:30:00,59.79,59.85,59.78,59.84,35381.0,51.7105,51.7623,51.7018,51.7537,35381.0
2020-08-28 14:00:00,59.84,59.9,59.83,59.89,25739.0,51.7537,51.8056,51.7451,51.7969,25739.0
2020-08-28 14:30:00,59.89,59.92,59.85,59.91,44431.0,51.7969,51.8229,51.7623,51.8142,44431.0
2020-08-28 15:00:00,59.9,59.97,59.89,59.96,256722.0,51.8056,51.8661,51.7969,51.8575,256722.0
2020-08-28 15:30:00,59.96,60.04,59.95,60.04,58195.0,51.8575,51.9267,51.8488,51.9267,58195.0
2020-08-31 09:30:00,59.63,59.63,59.38,59.43,231712.0,51.5721,51.5721,51.3559,51.3991,231712.0
2020-08-31 10:00:00,59.42,59.59,59.39,59.59,197803.0,51.3905,51.5375,51.3645,51.5375,197803.0
2020-08-31 10:30:00,59.59,59.67,59.56,59.65,113524.0,51.5375,51.6067,51.5115,51.5894,113524.0
2020-08-31 11:00:00,59.64,59.65,59.28,59.29,187438.0,51.5807,51.5894,51.2694,51.278,187438.0
2020-08-31 11:30:00,59.28,59.51,59.26,59.46,46391.0,51.2694,51.4683,51.2521,51.425,46391.0
2020-08-31 12:00:00,59.47,59.54,59.45,59.48,27531.0,51.4337,51.4942,51.4164,51.4423,27531.0
2020-08-31 12:30:00,59.48,59.51,59.45,59.51,38555.0,51.4423,51.4683,51.4164,51.4683,38555.0
2020-08-31 13:00:00,59.51,59.55,59.47,59.53,16262.0,51.4683,51.5029,51.4337,51.4856,16262.0
2020-08-31 13:30:00,59.52,59.57,59.52,59.53,56346.0,51.4769,51.5202,51.4769,51.4856,56346.0
2020-08-31 14:00:00,59.53,59.56,59.5,59.52,26350.0,51.4856,51.5115,51.4596,51.4769,26350.0
2020-08-31 14:30:00,59.52,59.59,59.5,59.55,40027.0,51.4769,51.5375,51.4596,51.5029,40027.0
2020-08-31 15:00:00,59.55,59.6,59.48,59.53,174377.0,51.5029,51.5461,51.4423,51.4856,174377.0
2020-08-31 15:30:00,59.53,59.6,59.39,59.4,389264.0,51.4856,51.5461,51.3645,51.3732,389264.0
2020-09-01 09:30:00,59.53,59.56,59.4,59.52,138694.0,51.4856,51.5115,51.3732,51.4769,138694.0
2020-09-01 10:00:00,59.55,59.76,59.49,59.71,501390.0,51.5029,51.6845,51.451,51.6413,501390.0
2020-09-01 10:30:00,59.73,59.75,59.64,59.66,388581.0,51.6586,51.6759,51.5807,51.598,388581.0
2020-09-01 11:00:00,59.67,59.71,59.6,59.61,383254.0,51.6067,51.6413,51.5461,51.5548,383254.0
2020-09-01 11:30:00,59.62,59.65,59.59,59.6,52593.0,51.5634,51.5894,51.5375,51.5461,52593.0
2020-09-01 12:00:00,59.61,59.66,59.6,59.63,23845.0,51.5548,51.598,51.5461,51.5721,23845.0
2020-09-01 12:30:00,59.63,59.66,59.59,59.64,26607.0,51.5721,51.598,51.5375,51.5807,26607.0
2020-09-01 13:00:00,59.64,59.64,59.5,59.53,226079.0,51.5807,51.5807,51.4596,51.4856,226079.0
2020-09-01 13:30:00,59.52,59.57,59.51,59.54,26012.0,51.4769,51.5202,51.4683,51.4942,26012.0
2020-09-01 14:00:00,59.53,59.57,59.51,59.54,20884.0,51.4856,51.5202,51.4683,51.4942,20884.0
2020-09-01 14:30:00,59.55,59.57,59.5,59.54,59931.0,51.5029,51.5202,51.4596,51.4942,59931.0
2020-09-01 15:00:00,59.56,59.58,59.5,59.53,28245.0,51.5115,51.5288,51.4596,51.4856,28245.0
2020-09-01 15:30:00,59.53,59.72,59.52,59.72,85603.0,51.4856,51.6499,51.4769,51.6499,85603.0
2020-09-02 09:30:00,60.05,60.05,59.76,59.81,250270.0,51.9353,51.9353,51.6845,51.7278,250270.0
2020-09-02 10:00:00,59.82,59.92,59.69,59.87,163107.0,51.7364,51.8229,51.624,51.7796,163107.0
2020-09-02 10:30:00,59.91,59.99,59.79,59.89,82042.0,51.8142,51.8834,51.7105,51.7969,82042.0
2020-09-02 11:00:00,59.9,59.91,59.76,59.8,46700.0,51.8056,51.8142,51.6845,51.7191,46700.0
2020-09-02 11:30:00,59.87,59.93,59.76,59.92,22673.0,51.7796,51.8315,51.6845,51.8229,22673.0
2020-09-02 12:00:00,59.92,59.93,59.85,59.89,68192.0,51.8229,51.8315,51.7623,51.7969,68192.0
2020-09-02 12:30:00,59.88,59.98,59.86,59.97,72227.0,51.7883,51.8748,51.771,51.8661,72227.0
2020-09-02 13:00:00,59.96,60.03,59.94,60.02,46210.0,51.8575,51.918,51.8402,51.9094,46210.0
2020-09-02 13:30:00,60.01,60.04,59.97,59.97,18261.0,51.9007,51.9267,51.8661,51.8661,18261.0
2020-09-02 14:00:00,59.98,60.01,59.91,59.99,24093.0,51.8748,51.9007,51.8142,51.8834,24093.0
2020-09-02 14:30:00,59.99,60.04,59.98,60.02,41305.0,51.8834,51.9267,51.8748,51.9094,41305.0
2020-09-02 15:00:00,60.02,60.18,60.0,60.16,88191.0,51.9094,52.0478,51.8921,52.0305,88191.0
2020-09-02 15:30:00,60.17,60.25,60.13,60.22,138377.0,52.0391,52.1083,52.0045,52.0823,138377.0
2020-09-03 09:30:00,59.99,60.0,59.8,59.95,137329.0,51.8834,51.8921,51.7191,51.8488,137329.0
2020-09-03 10:00:00,59.94,59.99,59.53,59.6,248832.0,51.8402,51.8834,51.4856,51.5461,248832.0
2020-09-03 10:30:00,59.62,59.68,59.35,59.41,95402.0,51.5634,51.6153,51.3299,51.3818,95402.0
2020-09-03 11:00:00,59.43,59.43,58.7,58.92,93721.0,51.3991,51.3991,50.7677,50.958,93721.0
2020-09-03 11:30:00,58.92,59.25,58.9,59.09,73277.0,50.958,51.2434,50.9407,51.105,73277.0
2020-09-03 12:00:00,59.12,59.2,59.0,59.08,36571.0,51.131,51.2002,51.0272,51.0964,36571.0
2020-09-03 12:30:00,59.04,59.1,58.87,58.88,78827.0,51.0618,51.1137,50.9148,50.9234,78827.0
2020-09-03 13:00:00,58.87,59.01,58.77,59.01,53838.0,50.9148,51.0359,50.8283,51.0359,53838.0
2020-09-03 13:30:00,58.99,58.99,58.77,58.88,145052.0,51.0186,51.0186,50.8283,50.9234,145052.0
2020-09-03 14:00:00,58.85,58.96,58.84,58.93,27388.0,50.8975,50.9926,50.8888,50.9667,27388.0
2020-09-03 14:30:00,58.9,59.05,58.8,58.8,73291.0,50.9407,51.0705,50.8542,50.8542,73291.0
2020-09-03 15:00:00,58.84,58.85,58.7,58.73,133999.0,50.8888,50.8975,50.7677,50.7937,133999.0
2020-09-03 15:30:00,58.72,58.99,58.72,58.91,581438.0,50.785,51.0186,50.785,50.9494,581438.0
2020-09-04 09:30:00,59.11,59.27,58.75,58.8,335579.0,51.1223,51.2607,50.811,50.8542,335579.0
2020-09-04 10:00:00,58.8,58.94,58.39,58.4,131374.0,50.8542,50.9753,50.4996,50.5083,131374.0
2020-09-04 10:30:00,58.46,58.5,57.94,58.37,244001.0,50.5602,50.5948,50.1105,50.4823,244001.0
2020-09-04 11:00:00,58.4,58.41,58.12,58.19,65263.0,50.5083,50.5169,50.2661,50.3267,65263.0
2020-09-04 11:30:00,58.22,58.55,58.22,58.55,41815.0,50.3526,50.638,50.3526,50.638,41815.0
2020-09-04 12:00:00,58.56,58.72,58.48,58.72,52464.0,50.6467,50.785,50.5775,50.785,52464.0
2020-09-04 12:30:00,58.72,58.82,58.69,58.76,35458.0,50.785,50.8715,50.7591,50.8196,35458.0
2020-09-04 13:00:00,58.75,58.75,58.56,58.62,27378.0,50.811,50.811,50.6467,50.6986,27378.0
2020-09-04 13:30:00,58.62,58.76,58.57,58.75,46231.0,50.6986,50.8196,50.6553,50.811,46231.0
2020-09-04 14:00:00,58.73,58.87,58.7,58.87,25734.0,50.7937,50.9148,50.7677,50.9148,25734.0
2020-09-04 14:30:00,58.84,59.12,58.83,59.11,61539.0,50.8888,51.131,50.8802,51.1223,61539.0
2020-09-04 15:00:00,59.11,59.22,59.03,59.18,82153.0,51.1223,51.2175,51.0532,51.1829,82153.0
2020-09-04 15:30:00,59.17,59.17,58.95,58.97,160409.0,51.1742,51.1742,50.984,51.0013,160409.0
2020-09-08 09:30:00,58.06,58.29,57.91,58.26,331354.0,50.2142,50.4132,50.0845,50.3872,331354.0
2020-09-08 10:00:00,58.26,58.5,58.1,58.5,239790.0,50.3872,50.5948,50.2488,50.5948,239790.0
2020-09-08 10:30:00,58.47,58.53,58.24,58.31,127515.0,50.5688,50.6207,50.3699,50.4305,127515.0
2020-09-08 11:00:00,58.27,58.53,58.24,58.43,71787.0,50.3959,50.6207,50.3699,50.5342,71787.0
2020-09-08 11:30:00,58.43,58.45,58.26,58.39,86335.0,50.5342,50.5515,50.3872,50.4996,86335.0
2020-09-08 12:00:00,58.38,58.57,58.37,58.5,68306.0,50.491,50.6553,50.4823,50.5948,68306.0
2020-09-08 12:30:00,58.48,58.58,58.47,58.56,22087.0,50.5775,50.664,50.5688,50.6467,22087.0
2020-09-08 13:00:00,58.57,58.58,58.47,58.55,19725.0,50.6553,50.664,50.5688,50.638,19725.0
2020-09-08 13:30:00,58.54,58.63,58.52,58.58,48552.0,50.6294,50.7072,50.6121,50.664,48552.0
2020-09-08 14:00:00,58.6,58.61,58.41,58.41,686672.0,50.6813,50.6899,50.5169,50.5169,686672.0
2020-09-08 14:30:00,58.41,58.41,58.14,58.28,122862.0,50.5169,50.5169,50.2834,50.4045,122862.0
2020-09-08 15:00:00,58.27,58.33,58.13,58.33,174088.0,50.3959,50.4477,50.2748,50.4477,174088.0
2020-09-08 15:30:00,58.33,58.37,58.12,58.14,393101.0,50.4477,50.4823,50.2661,50.2834,393101.0
2020-09-09 09:30:00,58.96,59.04,58.82,59.04,241926.0,50.9926,51.0618,50.8715,51.0618,241926.0
2020-09-09 10:00:00,59.05,59.12,58.95,59.06,121973.0,51.0705,51.131,50.984,51.0791,121973.0
2020-09-09 10:30:00,59.06,59.1,58.97,59.0,115189.0,51.0791,51.1137,51.0013,51.0272,115189.0
2020-09-09 11:00:00,59.04,59.13,59.0,59.12,54611.0,51.0618,51.1396,51.0272,51.131,54611.0
2020-09-09 11:30:00,59.12,59.12,59.03,59.05,52090.0,51.131,51.131,51.0532,51.0705,52090.0
2020-09-09 12:00:00,59.06,59.13,59.04,59.08,63641.0,51.0791,51.1396,51.0618,51.0964,63641.0
2020-09-09 12:30:00,59.08,59.15,59.06,59.14,49024.0,51.0964,51.1569,51.0791,51.1483,49024.0
2020-09-09 13:00:00,59.15,59.26,59.14,59.19,21158.0,51.1569,51.2521,51.1483,51.1915,21158.0
2020-09-09 13:30:00,59.18,59.22,59.13,59.14,20719.0,51.1829,51.2175,51.1396,51.1483,20719.0
2020-09-09 14:00:00,59.14,59.17,59.1,59.14,32288.0,51.1483,51.1742,51.1137,51.1483,32288.0
2020-09-09 14:30:00,59.15,59.24,59.15,59.22,136987.0,51.1569,51.2348,51.1569,51.2175,136987.0
2020-09-09 15:00:00,59.22,59.29,59.22,59.27,212916.0,51.2175,51.278,51.2175,51.2607,212916.0
2020-09-09 15:30:00,59.27,59.31,59.1,59.12,223665.0,51.2607,51.2953,51.1137,51.131,223665.0
2020-09-10 09:30:00,59.33,59.44,59.31,59.31,110485.0,51.3126,51.4078,51.2953,51.2953,110485.0
2020-09-10 10:00:00,59.32,59.4,59.15,59.15,107856.0,51.304,51.3732,51.1569,51.1569,107856.0
2020-09-10 10:30:00,59.15,59.26,58.87,58.91,100320.0,51.1569,51.2521,50.9148,50.9494,100320.0
2020-09-10 11:00:00,58.9,59.12,58.84,59.11,140371.0,50.9407,51.131,50.8888,51.1223,140371.0
2020-09-10 11:30:00,59.11,59.13,58.98,59.01,35696.0,51.1223,51.1396,51.0099,51.0359,35696.0
2020-09-10 12:00:00,59.02,59.06,58.88,58.93,69473.0,51.0445,51.0791,50.9234,50.9667,69473.0
2020-09-10 12:30:00,58.93,58.95,58.74,58.86,67096.0,50.9667,50.984,50.8023,50.9061,67096.0
2020-09-10 13:00:00,58.85,58.96,58.83,58.87,52974.0,50.8975,50.9926,50.8802,50.9148,52974.0
2020-09-10 13:30:00,58.88,58.91,58.77,58.78,56241.0,50.9234,50.9494,50.8283,50.8369,56241.0
2020-09-10 14:00:00,58.77,58.84,58.44,58.44,72731.0,50.8283,50.8888,50.5429,50.5429,72731.0
2020-09-10 14:30:00,58.47,58.69,58.44,58.66,256960.0,50.5688,50.7591,50.5429,50.7332,256960.0
2020-09-10 15:00:00,58.65,58.66,58.4,58.5,155588.0,50.7245,50.7332,50.5083,50.5948,155588.0
2020-09-10 15:30:00,58.49,58.58,58.38,58.38,569244.0,50.5861,50.664,50.491,50.491,569244.0
2020-09-11 09:30:00,59.08,59.16,58.93,58.95,184978.0,51.0964,51.1656,50.9667,50.984,184978.0
2020-09-11 10:00:00,58.96,59.13,58.86,59.1,111675.0,50.9926,51.1396,50.9061,51.1137,111675.0
2020-09-11 10:30:00,59.12,59.14,58.97,59.03,93328.0,51.131,51.1483,51.0013,51.0532,93328.0
2020-09-11 11:00:00,59.04,59.22,59.04,59.12,243285.0,51.0618,51.2175,51.0618,51.131,243285.0
2020-09-11 11:30:00,59.07,59.08,58.98,59.01,61552.0,51.0878,51.0964,51.0099,51.0359,61552.0
2020-09-11 12:00:00,58.97,59.08,58.95,59.04,63841.0,51.0013,51.0964,50.984,51.0618,63841.0
2020-09-11 12:30:00,59.03,59.03,58.86,58.86,58064.0,51.0532,51.0532,50.9061,50.9061,58064.0
2020-09-11 13:00:00,58.88,58.88,58.71,58.72,50267.0,50.9234,50.9234,50.7764,50.785,50267.0
2020-09-11 13:30:00,58.7,58.81,58.66,58.73,56883.0,50.7677,50.8629,50.7332,50.7937,56883.0
2020-09-11 14:00:00,58.72,58.88,58.68,58.79,32682.0,50.785,50.9234,50.7505,50.8456,32682.0
2020-09-11 14:30:00,58.82,58.94,58.82,58.89,82687.0,50.8715,50.9753,50.8715,50.9321,82687.0
2020-09-11 15:00:00,58.88,59.01,58.76,59.0,106136.0,50.9234,51.0359,50.8196,51.0272,106136.0
2020-09-11 15:30:00,59.01,59.05,58.9,58.91,129987.0,51.0359,51.0705,50.9407,50.9494,129987.0
2020-09-14 09:30:00,59.55,59.57,59.42,59.54,117584.0,51.5029,51.5202,51.3905,51.4942,117584.0
2020-09-14 10:00:00,59.56,59.62,59.52,59.6,253514.0,51.5115,51.5634,51.4769,51.5461,253514.0
2020-09-14 10:30:00,59.59,59.6,59.48,59.53,26896.0,51.5375,51.5461,51.4423,51.4856,26896.0
2020-09-14 11:00:00,59.54,59.58,59.47,59.57,25480.0,51.4942,51.5288,51.4337,51.5202,25480.0
2020-09-14 11:30:00,59.6,59.6,59.51,59.52,16545.0,51.5461,51.5461,51.4683,51.4769,16545.0
2020-09-14 12:00:00,59.52,59.53,59.48,59.5,19800.0,51.4769,51.4856,51.4423,51.4596,19800.0
2020-09-14 12:30:00,59.52,59.52,59.46,59.49,13142.0,51.4769,51.4769,51.425,51.451,13142.0
2020-09-14 13:00:00,59.52,59.53,59.38,59.42,14609.0,51.4769,51.4856,51.3559,51.3905,14609.0
2020-09-14 13:30:00,59.43,59.47,59.38,59.45,11526.0,51.3991,51.4337,51.3559,51.4164,11526.0
2020-09-14 14:00:00,59.45,59.52,59.42,59.49,16211.0,51.4164,51.4769,51.3905,51.451,16211.0
2020-09-14 14:30:00,59.49,59.52,59.41,59.49,51768.0,51.451,51.4769,51.3818,51.451,51768.0
2020-09-14 15:00:00,59.47,59.5,59.41,59.47,102817.0,51.4337,51.4596,51.3818,51.4337,102817.0
2020-09-14 15:30:00,59.47,59.57,59.44,59.46,116998.0,51.4337,51.5202,51.4078,51.425,116998.0
2020-09-15 09:30:00,60.05,60.09,59.94,59.97,180470.0,51.9353,51.9699,51.8402,51.8661,180470.0
2020-09-15 10:00:00,60.0,60.01,59.88,59.94,152613.0,51.8921,51.9007,51.7883,51.8402,152613.0
2020-09-15 10:30:00,59.95,59.98,59.86,59.98,108681.0,51.8488,51.8748,51.771,51.8748,108681.0
2020-09-15 11:00:00,59.98,59.99,59.92,59.95,34590.0,51.8748,51.8834,51.8229,51.8488,34590.0
2020-09-15 11:30:00,59.95,59.98,59.91,59.92,30456.0,51.8488,51.8748,51.8142,51.8229,30456.0
2020-09-15 12:00:00,59.92,59.97,59.92,59.97,19753.0,51.8229,51.8661,51.8229,51.8661,19753.0
2020-09-15 12:30:00,59.96,59.99,59.95,59.96,11755.0,51.8575,51.8834,51.8488,51.8575,11755.0
2020-09-15 13:00:00,59.98,60.01,59.95,59.96,32784.0,51.8748,51.9007,51.8488,51.8575,32784.0
2020-09-15 13:30:00,59.95,59.98,59.94,59.96,8705.0,51.8488,51.8748,51.8402,51.8575,8705.0
2020-09-15 14:00:00,59.94,59.95,59.86,59.9,32306.0,51.8402,51.8488,51.771,51.8056,32306.0
2020-09-15 14:30:00,59.89,59.97,59.88,59.97,167359.0,51.7969,51.8661,51.7883,51.8661,167359.0
2020-09-15 15:00:00,59.97,59.97,59.84,59.88,47960.0,51.8661,51.8661,51.7537,51.7883,47960.0
2020-09-15 15:30:00,59.88,59.91,59.77,59.9,99341.0,51.7883,51.8142,51.6932,51.8056,99341.0
2020-09-16 09:30:00,60.13,60.13,60.0,60.07,174558.0,52.0045,52.0045,51.8921,51.9526,174558.0
2020-09-16 10:00:00,60.07,60.13,59.98,60.01,217327.0,51.9526,52.0045,51.8748,51.9007,217327.0
2020-09-16 10:30:00,60.01,60.05,59.98,60.05,34624.0,51.9007,51.9353,51.8748,51.9353,34624.0
2020-09-16 11:00:00,60.05,60.22,60.05,60.21,66368.0,51.9353,52.0823,51.9353,52.0737,66368.0
2020-09-16 11:30:00,60.21,60.26,60.15,60.15,53970.0,52.0737,52.1169,52.0218,52.0218,53970.0
2020-09-16 12:00:00,60.15,60.18,60.12,60.15,32567.0,52.0218,52.0478,51.9959,52.0218,32567.0
2020-09-16 12:30:00,60.14,60.15,60.07,60.1,30115.0,52.0132,52.0218,51.9526,51.9786,30115.0
2020-09-16 13:00:00,60.09,60.12,60.01,60.01,95748.0,51.9699,51.9959,51.9007,51.9007,95748.0
2020-09-16 13:30:00,60.01,60.12,59.97,60.12,26206.0,51.9007,51.9959,51.8661,51.9959,26206.0
2020-09-16 14:00:00,60.1,60.22,60.01,60.2,21386.0,51.9786,52.0823,51.9007,52.0651,21386.0
2020-09-16 14:30:00,60.21,60.29,59.99,60.05,70379.0,52.0737,52.1429,51.8834,51.9353,70379.0
2020-09-16 15:00:00,60.05,60.15,59.85,59.88,52586.0,51.9353,52.0218,51.7623,51.7883,52586.0
2020-09-16 15:30:00,59.84,59.98,59.8,59.85,111469.0,51.7537,51.8748,51.7191,51.7623,111469.0
2020-09-17 09:30:00,59.44,59.6,59.34,59.59,154291.0,51.4078,51.5461,51.3213,51.5375,154291.0
2020-09-17 10:00:00,59.61,59.74,59.57,59.63,245218.0,51.5548,51.6672,51.5202,51.5721,245218.0
2020-09-17 10:30:00,59.64,59.77,59.62,59.69,84200.0,51.5807,51.6932,51.5634,51.624,84200.0
2020-09-17 11:00:00,59.71,59.85,59.71,59.77,84162.0,51.6413,51.7623,51.6413,51.6932,84162.0
2020-09-17 11:30:00,59.78,59.8,59.62,59.63,67505.0,51.7018,51.7191,51.5634,51.5721,67505.0
2020-09-17 12:00:00,59.62,59.66,59.49,59.56,42051.0,51.5634,51.598,51.451,51.5115,42051.0
2020-09-17 12:30:00,59.55,59.68,59.54,59.68,177262.0,51.5029,51.6153,51.4942,51.6153,177262.0
2020-09-17 13:00:00,59.68,59.7,59.65,59.69,207104.0,51.6153,51.6326,51.5894,51.624,207104.0
2020-09-17 13:30:00,59.68,59.77,59.68,59.76,29290.0,51.6153,51.6932,51.6153,51.6845,29290.0
2020-09-17 14:00:00,59.77,59.85,59.74,59.77,83567.0,51.6932,51.7623,51.6672,51.6932,83567.0
2020-09-17 14:30:00,59.75,59.8,59.71,59.79,38911.0,51.6759,51.7191,51.6413,51.7105,38911.0
2020-09-17 15:00:00,59.79,59.83,59.68,59.76,162899.0,51.7105,51.7451,51.6153,51.6845,162899.0
2020-09-17 15:30:00,59.78,59.89,59.77,59.86,443070.0,51.7018,51.7969,51.6932,51.771,443070.0
2020-09-18 09:30:00,59.82,59.82,59.59,59.68,66491.0,51.7364,51.7364,51.5375,51.6153,66491.0
2020-09-18 10:00:00,59.68,59.79,59.68,59.76,46001.0,51.6153,51.7105,51.6153,51.6845,46001.0
2020-09-18 10:30:00,59.75,59.76,59.66,59.7,20116.0,51.6759,51.6845,51.598,51.6326,20116.0
2020-09-18 11:00:00,59.69,59.77,59.64,59.73,60388.0,51.624,51.6932,51.5807,51.6586,60388.0
2020-09-18 11:30:00,59.73,59.73,59.6,59.69,108122.0,51.6586,51.6586,51.5461,51.624,108122.0
2020-09-18 12:00:00,59.68,59.72,59.61,59.66,104373.0,51.6153,51.6499,51.5548,51.598,104373.0
2020-09-18 12:30:00,59.65,59.65,59.54,59.57,36818.0,51.5894,51.5894,51.4942,51.5202,36818.0
2020-09-18 13:00:00,59.57,59.58,59.38,59.39,16584.0,51.5202,51.5288,51.3559,51.3645,16584.0
2020-09-18 13:30:00,59.34,59.48,59.25,59.48,131494.0,51.3213,51.4423,51.2434,51.4423,131494.0
2020-09-18 14:00:00,59.47,59.55,59.42,59.53,74343.0,51.4337,51.5029,51.3905,51.4856,74343.0
2020-09-18 14:30:00,59.51,59.54,59.48,59.53,80470.0,51.4683,51.4942,51.4423,51.4856,80470.0
2020-09-18 15:00:00,59.53,59.57,59.49,59.52,28267.0,51.4856,51.5202,51.451,51.4769,28267.0
2020-09-18 15:30:00,59.53,59.54,59.42,59.42,111150.0,51.4856,51.4942,51.3905,51.3905,111150.0
2020-09-21 09:30:00,58.12,58.13,57.79,57.99,117243.0,50.2661,50.2748,49.9807,50.1537,117243.0
2020-09-21 10:00:00,57.99,58.0,57.64,57.66,272104.0,50.1537,50.1623,49.851,49.8683,272104.0
2020-09-21 10:30:00,57.65,57.68,57.48,57.65,80220.0,49.8596,49.8856,49.7126,49.8596,80220.0
2020-09-21 11:00:00,57.63,57.77,57.54,57.62,46643.0,49.8423,49.9634,49.7645,49.8337,46643.0
2020-09-21 11:30:00,57.62,57.81,57.57,57.78,156054.0,49.8337,49.998,49.7904,49.9721,156054.0
2020-09-21 12:00:00,57.79,57.92,57.78,57.88,41763.0,49.9807,50.0932,49.9721,50.0586,41763.0
2020-09-21 12:30:00,57.89,57.94,57.8,57.81,37549.0,50.0672,50.1105,49.9894,49.998,37549.0
2020-09-21 13:00:00,57.83,57.95,57.76,57.95,37640.0,50.0153,50.1191,49.9548,50.1191,37640.0
2020-09-21 13:30:00,57.95,58.02,57.95,57.98,47891.0,50.1191,50.1796,50.1191,50.145,47891.0
2020-09-21 14:00:00,57.98,58.01,57.88,57.97,53085.0,50.145,50.171,50.0586,50.1364,53085.0
2020-09-21 14:30:00,57.97,58.01,57.88,57.99,48195.0,50.1364,50.171,50.0586,50.1537,48195.0
2020-09-21 15:00:00,57.99,58.21,57.98,58.17,138430.0,50.1537,50.344,50.145,50.3094,138430.0
2020-09-21 15:30:00,58.18,58.23,58.08,58.2,82231.0,50.318,50.3613,50.2315,50.3353,82231.0
2020-09-22 09:30:00,58.2,58.2,57.86,57.87,109174.0,50.3353,50.3353,50.0413,50.0499,109174.0
2020-09-22 10:00:00,57.87,58.04,57.87,58.04,171587.0,50.0499,50.1969,50.0499,50.1969,171587.0
2020-09-22 10:30:00,58.06,58.08,57.69,57.69,151401.0,50.2142,50.2315,49.8942,49.8942,151401.0
2020-09-22 11:00:00,57.7,57.82,57.63,57.79,30276.0,49.9029,50.0067,49.8423,49.9807,30276.0
2020-09-22 11:30:00,57.8,57.8,57.6,57.75,32026.0,49.9894,49.9894,49.8164,49.9461,32026.0
2020-09-22 12:00:00,57.75,57.82,57.74,57.77,30450.0,49.9461,50.0067,49.9375,49.9634,30450.0
2020-09-22 12:30:00,57.79,57.79,57.61,57.64,10725.0,49.9807,49.9807,49.825,49.851,10725.0
2020-09-22 13:00:00,57.67,57.83,57.65,57.83,28868.0,49.8769,50.0153,49.8596,50.0153,28868.0
2020-09-22 13:30:00,57.82,57.88,57.81,57.87,15376.0,50.0067,50.0586,49.998,50.0499,15376.0
2020-09-22 14:00:00,57.91,57.98,57.9,57.94,16836.0,50.0845,50.145,50.0759,50.1105,16836.0
2020-09-22 14:30:00,57.96,57.97,57.9,57.92,54779.0,50.1277,50.1364,50.0759,50.0932,54779.0
2020-09-22 15:00:00,57.91,58.02,57.88,58.02,28963.0,50.0845,50.1796,50.0586,50.1796,28963.0
2020-09-22 15:30:00,58.01,58.14,57.96,58.11,85003.0,50.171,50.2834,50.1277,50.2575,85003.0
2020-09-23 09:30:00,58.23,58.31,58.12,58.14,271532.0,50.3613,50.4305,50.2661,50.2834,271532.0
2020-09-23 10:00:00,58.14,58.17,57.93,58.02,81061.0,50.2834,50.3094,50.1018,50.1796,81061.0
2020-09-23 10:30:00,58.02,58.05,57.89,57.98,37690.0,50.1796,50.2056,50.0672,50.145,37690.0
2020-09-23 11:00:00,57.99,58.1,57.91,57.94,80866.0,50.1537,50.2488,50.0845,50.1105,80866.0
2020-09-23 11:30:00,57.93,57.94,57.79,57.8,36728.0,50.1018,50.1105,49.9807,49.9894,36728.0
2020-09-23 12:00:00,57.77,57.92,57.77,57.91,31059.0,49.9634,50.0932,49.9634,50.0845,31059.0
2020-09-23 12:30:00,57.9,58.0,57.88,57.98,18990.0,50.0759,50.1623,50.0586,50.145,18990.0
2020-09-23 13:00:00,57.97,57.97,57.88,57.88,19216.0,50.1364,50.1364,50.0586,50.0586,19216.0
2020-09-23 13:30:00,57.89,57.89,57.8,57.81,30613.0,50.0672,50.0672,49.9894,49.998,30613.0
2020-09-23 14:00:00,57.81,57.81,57.58,57.63,46780.0,49.998,49.998,49.7991,49.8423,46780.0
2020-09-23 14:30:00,57.64,57.69,57.48,57.49,135216.0,49.851,49.8942,49.7126,49.7213,135216.0
2020-09-23 15:00:00,57.49,57.56,57.38,57.53,216833.0,49.7213,49.7818,49.6261,49.7559,216833.0
2020-09-23 15:30:00,57.52,57.55,57.4,57.44,457573.0,49.7472,49.7732,49.6434,49.678,457573.0
2020-09-24 09:30:00,57.04,57.19,56.86,57.1,226672.0,49.3321,49.4618,49.1764,49.384,226672.0
2020-09-24 10:00:00,57.13,57.33,57.07,57.07,109283.0,49.4099,49.5829,49.358,49.358,109283.0
2020-09-24 10:30:00,57.09,57.09,56.91,57.08,55945.0,49.3753,49.3753,49.2196,49.3667,55945.0
2020-09-24 11:00:00,57.07,57.21,56.94,57.17,60480.0,49.358,49.4791,49.2456,49.4445,60480.0
2020-09-24 11:30:00,57.18,57.35,57.16,57.35,40114.0,49.4532,49.6002,49.4359,49.6002,40114.0
2020-09-24 12:00:00,57.34,57.42,57.33,57.36,39998.0,49.5915,49.6607,49.5829,49.6088,39998.0
2020-09-24 12:30:00,57.37,57.43,57.26,57.43,63376.0,49.6175,49.6694,49.5223,49.6694,63376.0
2020-09-24 13:00:00,57.43,57.63,57.43,57.61,69869.0,49.6694,49.8423,49.6694,49.825,69869.0
2020-09-24 13:30:00,57.62,57.7,57.58,57.59,59727.0,49.8337,49.9029,49.7991,49.8077,59727.0
2020-09-24 14:00:00,57.62,57.63,57.43,57.47,65975.0,49.8337,49.8423,49.6694,49.704,65975.0
2020-09-24 14:30:00,57.47,57.57,57.29,57.3,96977.0,49.704,49.7904,49.5483,49.5569,96977.0
2020-09-24 15:00:00,57.3,57.41,57.18,57.22,159617.0,49.5569,49.6521,49.4532,49.4877,159617.0
2020-09-24 15:30:00,57.21,57.44,57.18,57.35,317060.0,49.4791,49.678,49.4532,49.6002,317060.0
2020-09-25 09:30:00,56.88,56.99,56.81,56.93,173044.0,49.1937,49.2888,49.1331,49.2369,173044.0
2020-09-25 10:00:00,56.93,56.99,56.66,56.97,373529.0,49.2369,49.2888,49.0034,49.2715,373529.0
2020-09-25 10:30:00,56.96,57.05,56.89,56.96,106476.0,49.2629,49.3407,49.2023,49.2629,106476.0
2020-09-25 11:00:00,57.0,57.05,56.88,56.99,50692.0,49.2975,49.3407,49.1937,49.2888,50692.0
2020-09-25 11:30:00,56.99,57.08,56.93,56.93,71628.0,49.2888,49.3667,49.2369,49.2369,71628.0
2020-09-25 12:00:00,56.98,57.08,56.97,57.02,39193.0,49.2802,49.3667,49.2715,49.3148,39193.0
2020-09-25 12:30:00,57.03,57.09,57.0,57.08,28946.0,49.3234,49.3753,49.2975,49.3667,28946.0
2020-09-25 13:00:00,57.08,57.14,57.06,57.13,74784.0,49.3667,49.4186,49.3494,49.4099,74784.0
2020-09-25 13:30:00,57.13,57.22,57.12,57.21,52897.0,49.4099,49.4877,49.4013,49.4791,52897.0
2020-09-25 14:00:00,57.22,57.31,57.22,57.3,320804.0,49.4877,49.5656,49.4877,49.5569,320804.0
2020-09-25 14:30:00,57.3,57.34,57.25,57.33,146696.0,49.5569,49.5915,49.5137,49.5829,146696.0
2020-09-25 15:00:00,57.32,57.49,57.32,57.47,54545.0,49.5742,49.7213,49.5742,49.704,54545.0
2020-09-25 15:30:00,57.47,57.52,57.38,57.52,211471.0,49.704,49.7472,49.6261,49.7472,211471.0
2020-09-28 09:30:00,58.26,58.38,58.16,58.23,172355.0,50.3872,50.491,50.3007,50.3613,172355.0
2020-09-28 10:00:00,58.24,58.35,58.2,58.3,63485.0,50.3699,50.465,50.3353,50.4218,63485.0
2020-09-28 10:30:00,58.29,58.34,58.13,58.16,183489.0,50.4132,50.4564,50.2748,50.3007,183489.0
2020-09-28 11:00:00,58.17,58.29,58.14,58.29,75772.0,50.3094,50.4132,50.2834,50.4132,75772.0
2020-09-28 11:30:00,58.28,58.3,58.22,58.24,30699.0,50.4045,50.4218,50.3526,50.3699,30699.0
2020-09-28 12:00:00,58.23,58.24,58.15,58.15,112944.0,50.3613,50.3699,50.2921,50.2921,112944.0
2020-09-28 12:30:00,58.16,58.25,58.13,58.24,27443.0,50.3007,50.3786,50.2748,50.3699,27443.0
2020-09-28 13:00:00,58.25,58.25,58.19,58.23,33346.0,50.3786,50.3786,50.3267,50.3613,33346.0
2020-09-28 13:30:00,58.23,58.3,58.23,58.28,28222.0,50.3613,50.4218,50.3613,50.4045,28222.0
2020-09-28 14:00:00,58.28,58.33,58.26,58.29,119838.0,50.4045,50.4477,50.3872,50.4132,119838.0
2020-09-28 14:30:00,58.29,58.34,58.28,58.31,27718.0,50.4132,50.4564,50.4045,50.4305,27718.0
2020-09-28 15:00:00,58.31,58.31,58.25,58.3,110472.0,50.4305,50.4305,50.3786,50.4218,110472.0
2020-09-28 15:30:00,58.3,58.33,58.21,58.33,227730.0,50.4218,50.4477,50.344,50.4477,227730.0
2020-09-29 09:30:00,58.26,58.39,58.25,58.31,165025.0,50.3872,50.4996,50.3786,50.4305,165025.0
2020-09-29 10:00:00,58.34,58.45,58.29,58.43,98111.0,50.4564,50.5515,50.4132,50.5342,98111.0
2020-09-29 10:30:00,58.4,58.41,58.16,58.19,54888.0,50.5083,50.5169,50.3007,50.3267,54888.0
2020-09-29 11:00:00,58.16,58.33,58.16,58.26,28996.0,50.3007,50.4477,50.3007,50.3872,28996.0
2020-09-29 11:30:00,58.29,58.32,58.1,58.16,53519.0,50.4132,50.4391,50.2488,50.3007,53519.0
2020-09-29 12:00:00,58.14,58.18,58.06,58.18,25697.0,50.2834,50.318,50.2142,50.318,25697.0
2020-09-29 12:30:00,58.17,58.28,58.16,58.26,40095.0,50.3094,50.4045,50.3007,50.3872,40095.0
2020-09-29 13:00:00,58.26,58.26,58.15,58.25,28571.0,50.3872,50.3872,50.2921,50.3786,28571.0
2020-09-29 13:30:00,58.25,58.35,58.24,58.33,114934.0,50.3786,50.465,50.3699,50.4477,114934.0
2020-09-29 14:00:00,58.34,58.39,58.31,58.39,47027.0,50.4564,50.4996,50.4305,50.4996,47027.0
2020-09-29 14:30:00,58.38,58.41,58.34,58.34,68786.0,50.491,50.5169,50.4564,50.4564,68786.0
2020-09-29 15:00:00,58.33,58.36,58.29,58.32,24524.0,50.4477,50.4737,50.4132,50.4391,24524.0
2020-09-29 15:30:00,58.32,58.35,58.24,58.27,239102.0,50.4391,50.465,50.3699,50.3959,239102.0
2020-09-30 09:30:00,58.29,58.45,58.26,58.45,170174.0,50.4132,50.5515,50.3872,50.5515,170174.0
2020-09-30 10:00:00,58.44,58.58,58.41,58.56,111711.0,50.5429,50.664,50.5169,50.6467,111711.0
2020-09-30 10:30:00,58.58,58.66,58.55,58.59,147701.0,50.664,50.7332,50.638,50.6726,147701.0
2020-09-30 11:00:00,58.59,58.65,58.53,58.53,86624.0,50.6726,50.7245,50.6207,50.6207,86624.0
2020-09-30 11:30:00,58.53,58.55,58.41,58.48,134807.0,50.6207,50.638,50.5169,50.5775,134807.0
2020-09-30 12:00:00,58.49,58.57,58.48,58.56,43535.0,50.5861,50.6553,50.5775,50.6467,43535.0
2020-09-30 12:30:00,58.56,58.57,58.46,58.53,20716.0,50.6467,50.6553,50.5602,50.6207,20716.0
2020-09-30 13:00:00,58.53,58.53,58.41,58.46,19862.0,50.6207,50.6207,50.5169,50.5602,19862.0
2020-09-30 13:30:00,58.46,58.54,58.45,58.54,87852.0,50.5602,50.6294,50.5515,50.6294,87852.0
2020-09-30 14:00:00,58.54,58.64,58.4,58.5,97031.0,50.6294,50.7159,50.5083,50.5948,97031.0
2020-09-30 14:30:00,58.48,58.5,58.31,58.44,84215.0,50.5775,50.5948,50.4305,50.5429,84215.0
2020-09-30 15:00:00,58.42,58.46,58.17,58.31,116347.0,50.5256,50.5602,50.3094,50.4305,116347.0
2020-09-30 15:30:00,58.29,58.5,58.27,58.34,198687.0,50.4132,50.5948,50.3959,50.4564,198687.0
2020-10-01 09:30:00,58.69,58.73,58.51,58.55,147718.0,50.7591,50.7937,50.6034,50.638,147718.0
2020-10-01 10:00:00,58.53,58.6,58.4,58.48,95365.0,50.6207,50.6813,50.5083,50.5775,95365.0
2020-10-01 10:30:00,58.47,58.66,58.47,58.58,369038.0,50.5688,50.7332,50.5688,50.664,369038.0
2020-10-01 11:00:00,58.59,58.65,58.54,58.64,278364.0,50.6726,50.7245,50.6294,50.7159,278364.0
2020-10-01 11:30:00,58.65,58.71,58.62,58.67,238699.0,50.7245,50.7764,50.6986,50.7418,238699.0
2020-10-01 12:00:00,58.67,58.68,58.53,58.66,136757.0,50.7418,50.7505,50.6207,50.7332,136757.0
2020-10-01 12:30:00,58.66,58.69,58.64,58.66,50485.0,50.7332,50.7591,50.7159,50.7332,50485.0
2020-10-01 13:00:00,58.67,58.72,58.66,58.67,62232.0,50.7418,50.785,50.7332,50.7418,62232.0
2020-10-01 13:30:00,58.68,58.71,58.58,58.58,51698.0,50.7505,50.7764,50.664,50.664,51698.0
2020-10-01 14:00:00,58.61,58.67,58.5,58.64,61682.0,50.6899,50.7418,50.5948,50.7159,61682.0
2020-10-01 14:30:00,58.65,58.71,58.64,58.7,36576.0,50.7245,50.7764,50.7159,50.7677,36576.0
2020-10-01 15:00:00,58.71,58.75,58.59,58.59,71620.0,50.7764,50.811,50.6726,50.6726,71620.0
2020-10-01 15:30:00,58.59,58.75,58.55,58.75,68225.0,50.6726,50.811,50.638,50.811,68225.0
2020-10-02 09:30:00,57.98,58.41,57.94,58.35,202251.0,50.145,50.5169,50.1105,50.465,202251.0
2020-10-02 10:00:00,58.35,58.52,58.35,58.4,113575.0,50.465,50.6121,50.465,50.5083,113575.0
2020-10-02 10:30:00,58.39,58.45,58.35,58.41,73287.0,50.4996,50.5515,50.465,50.5169,73287.0
2020-10-02 11:00:00,58.4,58.56,58.36,58.54,76958.0,50.5083,50.6467,50.4737,50.6294,76958.0
2020-10-02 11:30:00,58.55,58.55,58.35,58.36,63418.0,50.638,50.638,50.465,50.4737,63418.0
2020-10-02 12:00:00,58.33,58.66,58.28,58.58,207178.0,50.4477,50.7332,50.4045,50.664,207178.0
2020-10-02 12:30:00,58.61,58.62,58.54,58.56,28169.0,50.6899,50.6986,50.6294,50.6467,28169.0
2020-10-02 13:00:00,58.56,58.59,58.49,58.55,29224.0,50.6467,50.6726,50.5861,50.638,29224.0
2020-10-02 13:30:00,58.56,58.56,58.4,58.46,45108.0,50.6467,50.6467,50.5083,50.5602,45108.0
2020-10-02 14:00:00,58.46,58.58,58.45,58.54,21974.0,50.5602,50.664,50.5515,50.6294,21974.0
2020-10-02 14:30:00,58.54,58.57,58.48,58.52,42202.0,50.6294,50.6553,50.5775,50.6121,42202.0
2020-10-02 15:00:00,58.52,58.55,58.41,58.51,128506.0,50.6121,50.638,50.5169,50.6034,128506.0
2020-10-02 15:30:00,58.5,58.57,58.45,58.48,157642.0,50.5948,50.6553,50.5515,50.5775,157642.0
2020-10-05 09:30:00,58.93,59.05,58.91,58.99,127447.0,50.9667,51.0705,50.9494,51.0186,127447.0
2020-10-05 10:00:00,59.02,59.15,59.0,59.1,56408.0,51.0445,51.1569,51.0272,51.1137,56408.0
2020-10-05 10:30:00,59.12,59.22,59.08,59.19,325817.0,51.131,51.2175,51.0964,51.1915,325817.0
2020-10-05 11:00:00,59.19,59.21,59.14,59.17,34724.0,51.1915,51.2088,51.1483,51.1742,34724.0
2020-10-05 11:30:00,59.16,59.16,59.09,59.11,18145.0,51.1656,51.1656,51.105,51.1223,18145.0
2020-10-05 12:00:00,59.11,59.12,59.08,59.1,30099.0,51.1223,51.131,51.0964,51.1137,30099.0
2020-10-05 12:30:00,59.1,59.14,59.1,59.12,30033.0,51.1137,51.1483,51.1137,51.131,30033.0
2020-10-05 13:00:00,59.11,59.13,59.1,59.13,16246.0,51.1223,51.1396,51.1137,51.1396,16246.0
2020-10-05 13:30:00,59.12,59.13,59.05,59.07,21309.0,51.131,51.1396,51.0705,51.0878,21309.0
2020-10-05 14:00:00,59.06,59.1,59.02,59.08,17606.0,51.0791,51.1137,51.0445,51.0964,17606.0
2020-10-05 14:30:00,59.09,59.15,59.08,59.15,14010.0,51.105,51.1569,51.0964,51.1569,14010.0
2020-10-05 15:00:00,59.17,59.3,59.15,59.3,130318.0,51.1742,51.2867,51.1569,51.2867,130318.0
2020-10-05 15:30:00,59.3,59.36,59.27,59.36,97989.0,51.2867,51.3386,51.2607,51.3386,97989.0
2020-10-06 09:30:00,59.44,59.5,59.33,59.36,125344.0,51.4078,51.4596,51.3126,51.3386,125344.0
2020-10-06 10:00:00,59.38,59.51,59.38,59.48,32199.0,51.3559,51.4683,51.3559,51.4423,32199.0
2020-10-06 10:30:00,59.5,59.53,59.36,59.44,97765.0,51.4596,51.4856,51.3386,51.4078,97765.0
2020-10-06 11:00:00,59.44,59.47,59.35,59.38,139538.0,51.4078,51.4337,51.3299,51.3559,139538.0
2020-10-06 11:30:00,59.35,59.41,59.28,59.29,34989.0,51.3299,51.3818,51.2694,51.278,34989.0
2020-10-06 12:00:00,59.31,59.36,59.3,59.34,22738.0,51.2953,51.3386,51.2867,51.3213,22738.0
2020-10-06 12:30:00,59.34,59.45,59.31,59.44,14706.0,51.3213,51.4164,51.2953,51.4078,14706.0
2020-10-06 13:00:00,59.43,59.47,59.41,59.44,15416.0,51.3991,51.4337,51.3818,51.4078,15416.0
2020-10-06 13:30:00,59.44,59.44,59.4,59.44,47310.0,51.4078,51.4078,51.3732,51.4078,47310.0
2020-10-06 14:00:00,59.44,59.52,59.43,59.51,26346.0,51.4078,51.4769,51.3991,51.4683,26346.0
2020-10-06 14:30:00,59.52,59.59,58.9,59.07,389706.0,51.4769,51.5375,50.9407,51.0878,389706.0
2020-10-06 15:00:00,59.04,59.05,58.78,59.02,146889.0,51.0618,51.0705,50.8369,51.0445,146889.0
2020-10-06 15:30:00,59.02,59.13,58.85,58.93,76960.0,51.0445,51.1396,50.8975,50.9667,76960.0
2020-10-07 09:30:00,59.38,59.5,59.35,59.37,87391.0,51.3559,51.4596,51.3299,51.3472,87391.0
2020-10-07 10:00:00,59.38,59.4,59.27,59.36,243601.0,51.3559,51.3732,51.2607,51.3386,243601.0
2020-10-07 10:30:00,59.35,59.4,59.32,59.38,235418.0,51.3299,51.3732,51.304,51.3559,235418.0
2020-10-07 11:00:00,59.39,59.49,59.37,59.45,31520.0,51.3645,51.451,51.3472,51.4164,31520.0
2020-10-07 11:30:00,59.45,59.48,59.42,59.43,17810.0,51.4164,51.4423,51.3905,51.3991,17810.0
2020-10-07 12:00:00,59.43,59.47,59.29,59.32,122114.0,51.3991,51.4337,51.278,51.304,122114.0
2020-10-07 12:30:00,59.32,59.42,59.32,59.4,75445.0,51.304,51.3905,51.304,51.3732,75445.0
2020-10-07 13:00:00,59.4,59.43,59.39,59.42,32239.0,51.3732,51.3991,51.3645,51.3905,32239.0
2020-10-07 13:30:00,59.42,59.53,59.41,59.46,44917.0,51.3905,51.4856,51.3818,51.425,44917.0
2020-10-07 14:00:00,59.47,59.52,59.43,59.49,39515.0,51.4337,51.4769,51.3991,51.451,39515.0
2020-10-07 14:30:00,59.49,59.51,59.44,59.5,298363.0,51.451,51.4683,51.4078,51.4596,298363.0
2020-10-07 15:00:00,59.5,59.55,59.5,59.52,70323.0,51.4596,51.5029,51.4596,51.4769,70323.0
2020-10-07 15:30:00,59.52,59.54,59.43,59.43,133509.0,51.4769,51.4942,51.3991,51.3991,133509.0
2020-10-08 09:30:00,59.76,59.85,59.68,59.77,108625.0,51.6845,51.7623,51.6153,51.6932,108625.0
2020-10-08 10:00:00,59.79,59.79,59.69,59.73,57803.0,51.7105,51.7105,51.624,51.6586,57803.0
2020-10-08 10:30:00,59.73,59.85,59.73,59.8,37338.0,51.6586,51.7623,51.6586,51.7191,37338.0
2020-10-08 11:00:00,59.78,59.85,59.73,59.77,24690.0,51.7018,51.7623,51.6586,51.6932,24690.0
2020-10-08 11:30:00,59.76,59.8,59.67,59.78,36923.0,51.6845,51.7191,51.6067,51.7018,36923.0
2020-10-08 12:00:00,59.78,59.86,59.77,59.86,12816.0,51.7018,51.771,51.6932,51.771,12816.0
2020-10-08 12:30:00,59.86,59.9,59.85,59.88,27011.0,51.771,51.8056,51.7623,51.7883,27011.0
2020-10-08 13:00:00,59.88,59.88,59.82,59.84,14000.0,51.7883,51.7883,51.7364,51.7537,14000.0
2020-10-08 13:30:00,59.84,59.89,59.83,59.86,8194.0,51.7537,51.7969,51.7451,51.771,8194.0
2020-10-08 14:00:00,59.86,59.92,59.85,59.91,14549.0,51.771,51.8229,51.7623,51.8142,14549.0
2020-10-08 14:30:00,59.9,59.91,59.88,59.89,20249.0,51.8056,51.8142,51.7883,51.7969,20249.0
2020-10-08 15:00:00,59.89,59.91,59.85,59.88,51659.0,51.7969,51.8142,51.7623,51.7883,51659.0
2020-10-08 15:30:00,59.87,59.92,59.84,59.91,50038.0,51.7796,51.8229,51.7537,51.8142,50038.0
2020-10-09 09:30:00,60.09,60.21,60.07,60.14,93419.0,51.9699,52.0737,51.9526,52.0132,93419.0
2020-10-09 10:00:00,60.13,60.18,60.12,60.15,82756.0,52.0045,52.0478,51.9959,52.0218,82756.0
2020-10-09 10:30:00,60.16,60.29,60.15,60.23,111050.0,52.0305,52.1429,52.0218,52.091,111050.0
2020-10-09 11:00:00,60.25,60.32,60.23,60.28,32374.0,52.1083,52.1688,52.091,52.1342,32374.0
2020-10-09 11:30:00,60.28,60.39,60.28,60.38,85713.0,52.1342,52.2294,52.1342,52.2207,85713.0
2020-10-09 12:00:00,60.38,60.39,60.31,60.32,43294.0,52.2207,52.2294,52.1602,52.1688,43294.0
2020-10-09 12:30:00,60.33,60.36,60.31,60.33,45879.0,52.1775,52.2034,52.1602,52.1775,45879.0
2020-10-09 13:00:00,60.33,60.36,60.3,60.31,11125.0,52.1775,52.2034,52.1515,52.1602,11125.0
2020-10-09 13:30:00,60.3,60.35,60.3,60.34,12305.0,52.1515,52.1948,52.1515,52.1861,12305.0
2020-10-09 14:00:00,60.34,60.35,60.31,60.32,18110.0,52.1861,52.1948,52.1602,52.1688,18110.0
2020-10-09 14:30:00,60.32,60.33,60.25,60.3,65362.0,52.1688,52.1775,52.1083,52.1515,65362.0
2020-10-09 15:00:00,60.3,60.35,60.29,60.34,30680.0,52.1515,52.1948,52.1429,52.1861,30680.0
2020-10-09 15:30:00,60.35,60.35,60.31,60.35,104917.0,52.1948,52.1948,52.1602,52.1948,104917.0
2020-10-12 09:30:00,60.54,60.54,60.46,60.5,21926.0,52.3591,52.3591,52.2899,52.3245,21926.0
2020-10-12 10:00:00,60.5,60.56,60.48,60.55,53204.0,52.3245,52.3764,52.3072,52.3678,53204.0
2020-10-12 10:30:00,60.56,60.62,60.52,60.61,57707.0,52.3764,52.4283,52.3418,52.4196,57707.0
2020-10-12 11:00:00,60.62,60.69,60.61,60.67,29951.0,52.4283,52.4888,52.4196,52.4715,29951.0
2020-10-12 11:30:00,60.64,60.65,60.56,60.58,87200.0,52.4456,52.4542,52.3764,52.3937,87200.0
2020-10-12 12:00:00,60.57,60.75,60.57,60.74,59980.0,52.3851,52.5407,52.3851,52.5321,59980.0
2020-10-12 12:30:00,60.73,60.78,60.73,60.73,27057.0,52.5234,52.5667,52.5234,52.5234,27057.0
2020-10-12 13:00:00,60.72,60.78,60.69,60.77,9500.0,52.5148,52.5667,52.4888,52.558,9500.0
2020-10-12 13:30:00,60.78,60.79,60.7,60.74,29088.0,52.5667,52.5753,52.4975,52.5321,29088.0
2020-10-12 14:00:00,60.74,60.77,60.72,60.75,11530.0,52.5321,52.558,52.5148,52.5407,11530.0
2020-10-12 14:30:00,60.77,60.77,60.72,60.72,18165.0,52.558,52.558,52.5148,52.5148,18165.0
2020-10-12 15:00:00,60.74,60.74,60.69,60.72,53164.0,52.5321,52.5321,52.4888,52.5148,53164.0
2020-10-12 15:30:00,60.71,60.72,60.64,60.7,81982.0,52.5061,52.5148,52.4456,52.4975,81982.0
2020-10-13 09:30:00,60.26,60.28,60.12,60.2,127780.0,52.1169,52.1342,51.9959,52.0651,127780.0
2020-10-13 10:00:00,60.2,60.2,60.03,60.19,107467.0,52.0651,52.0651,51.918,52.0564,107467.0
2020-10-13 10:30:00,60.17,60.18,60.05,60.13,1257335.0,52.0391,52.0478,51.9353,52.0045,1257335.0
2020-10-13 11:00:00,60.13,60.19,60.1,60.15,41903.0,52.0045,52.0564,51.9786,52.0218,41903.0
2020-10-13 11:30:00,60.15,60.22,60.12,60.19,146349.0,52.0218,52.0823,51.9959,52.0564,146349.0
2020-10-13 12:00:00,60.17,60.19,60.11,60.18,32734.0,52.0391,52.0564,51.9872,52.0478,32734.0
2020-10-13 12:30:00,60.18,60.21,60.13,60.21,29688.0,52.0478,52.0737,52.0045,52.0737,29688.0
2020-10-13 13:00:00,60.21,60.22,60.11,60.17,60643.0,52.0737,52.0823,51.9872,52.0391,60643.0
2020-10-13 13:30:00,60.19,60.19,60.08,60.09,66125.0,52.0564,52.0564,51.9613,51.9699,66125.0
2020-10-13 14:00:00,60.08,60.15,60.06,60.1,42766.0,51.9613,52.0218,51.944,51.9786,42766.0
2020-10-13 14:30:00,60.1,60.16,60.03,60.14,98398.0,51.9786,52.0305,51.918,52.0132,98398.0
2020-10-13 15:00:00,60.13,60.27,60.13,60.26,102350.0,52.0045,52.1256,52.0045,52.1169,102350.0
2020-10-13 15:30:00,60.26,60.28,60.16,60.18,156706.0,52.1169,52.1342,52.0305,52.0478,156706.0
2020-10-14 09:30:00,60.32,60.42,60.28,60.4,168598.0,52.1688,52.2553,52.1342,52.238,168598.0
2020-10-14 10:00:00,60.39,60.39,60.28,60.28,176964.0,52.2294,52.2294,52.1342,52.1342,176964.0
2020-10-14 10:30:00,60.29,60.39,60.24,60.33,27013.0,52.1429,52.2294,52.0996,52.1775,27013.0
2020-10-14 11:00:00,60.35,60.4,60.3,60.33,45784.0,52.1948,52.238,52.1515,52.1775,45784.0
2020-10-14 11:30:00,60.32,60.35,60.12,60.12,62280.0,52.1688,52.1948,51.9959,51.9959,62280.0
2020-10-14 12:00:00,60.13,60.19,59.98,60.05,110121.0,52.0045,52.0564,51.8748,51.9353,110121.0
2020-10-14 12:30:00,60.05,60.11,60.03,60.1,27840.0,51.9353,51.9872,51.918,51.9786,27840.0
2020-10-14 13:00:00,60.09,60.15,60.09,60.1,23927.0,51.9699,52.0218,51.9699,51.9786,23927.0
2020-10-14 13:30:00,60.09,60.14,60.04,60.13,22917.0,51.9699,52.0132,51.9267,52.0045,22917.0
2020-10-14 14:00:00,60.13,60.17,60.06,60.08,159171.0,52.0045,52.0391,51.944,51.9613,159171.0
2020-10-14 14:30:00,60.08,60.09,60.0,60.08,75592.0,51.9613,51.9699,51.8921,51.9613,75592.0
2020-10-14 15:00:00,60.09,60.17,60.07,60.11,98950.0,51.9699,52.0391,51.9526,51.9872,98950.0
2020-10-14 15:30:00,60.1,60.14,60.0,60.0,110100.0,51.9786,52.0132,51.8921,51.8921,110100.0
2020-10-15 09:30:00,58.95,59.2,58.89,59.18,103441.0,50.984,51.2002,50.9321,51.1829,103441.0
2020-10-15 10:00:00,59.18,59.18,59.02,59.03,56029.0,51.1829,51.1829,51.0445,51.0532,56029.0
2020-10-15 10:30:00,59.03,59.07,58.94,59.06,93737.0,51.0532,51.0878,50.9753,51.0791,93737.0
2020-10-15 11:00:00,59.07,59.18,59.01,59.11,51246.0,51.0878,51.1829,51.0359,51.1223,51246.0
2020-10-15 11:30:00,59.11,59.25,59.07,59.2,101728.0,51.1223,51.2434,51.0878,51.2002,101728.0
2020-10-15 12:00:00,59.17,59.24,59.17,59.19,58267.0,51.1742,51.2348,51.1742,51.1915,58267.0
2020-10-15 12:30:00,59.2,59.24,59.14,59.23,49851.0,51.2002,51.2348,51.1483,51.2261,49851.0
2020-10-15 13:00:00,59.24,59.3,59.22,59.29,11024.0,51.2348,51.2867,51.2175,51.278,11024.0
2020-10-15 13:30:00,59.29,59.34,59.29,59.32,37680.0,51.278,51.3213,51.278,51.304,37680.0
2020-10-15 14:00:00,59.32,59.37,59.32,59.36,20254.0,51.304,51.3472,51.304,51.3386,20254.0
2020-10-15 14:30:00,59.36,59.36,59.27,59.35,62743.0,51.3386,51.3386,51.2607,51.3299,62743.0
2020-10-15 15:00:00,59.35,59.43,59.35,59.43,83797.0,51.3299,51.3991,51.3299,51.3991,83797.0
2020-10-15 15:30:00,59.42,59.46,59.36,59.4,151075.0,51.3905,51.425,51.3386,51.3732,151075.0
2020-10-16 09:30:00,59.62,59.63,59.48,59.63,75581.0,51.5634,51.5721,51.4423,51.5721,75581.0
2020-10-16 10:00:00,59.61,59.8,59.6,59.78,63830.0,51.5548,51.7191,51.5461,51.7018,63830.0
2020-10-16 10:30:00,59.82,59.82,59.7,59.74,117726.0,51.7364,51.7364,51.6326,51.6672,117726.0
2020-10-16 11:00:00,59.73,59.75,59.62,59.65,100631.0,51.6586,51.6759,51.5634,51.5894,100631.0
2020-10-16 11:30:00,59.65,59.72,59.63,59.7,90650.0,51.5894,51.6499,51.5721,51.6326,90650.0
2020-10-16 12:00:00,59.71,59.71,59.63,59.7,30367.0,51.6413,51.6413,51.5721,51.6326,30367.0
2020-10-16 12:30:00,59.68,59.69,59.6,59.69,20591.0,51.6153,51.624,51.5461,51.624,20591.0
2020-10-16 13:00:00,59.68,59.73,59.67,59.71,7883.0,51.6153,51.6586,51.6067,51.6413,7883.0
2020-10-16 13:30:00,59.71,59.72,59.69,59.69,16045.0,51.6413,51.6499,51.624,51.624,16045.0
2020-10-16 14:00:00,59.7,59.74,59.67,59.73,14502.0,51.6326,51.6672,51.6067,51.6586,14502.0
2020-10-16 14:30:00,59.73,59.75,59.7,59.73,50484.0,51.6586,51.6759,51.6326,51.6586,50484.0
2020-10-16 15:00:00,59.73,59.74,59.62,59.65,31246.0,51.6586,51.6672,51.5634,51.5894,31246.0
2020-10-16 15:30:00,59.65,59.66,59.6,59.61,86387.0,51.5894,51.598,51.5461,51.5548,86387.0
2020-10-19 09:30:00,59.91,59.98,59.86,59.92,172623.0,51.8142,51.8748,51.771,51.8229,172623.0
2020-10-19 10:00:00,59.9,59.91,59.73,59.91,93783.0,51.8056,51.8142,51.6586,51.8142,93783.0
2020-10-19 10:30:00,59.93,59.93,59.8,59.91,128699.0,51.8315,51.8315,51.7191,51.8142,128699.0
2020-10-19 11:00:00,59.87,59.94,59.78,59.83,52905.0,51.7796,51.8402,51.7018,51.7451,52905.0
2020-10-19 11:30:00,59.84,59.86,59.79,59.83,27872.0,51.7537,51.771,51.7105,51.7451,27872.0
2020-10-19 12:00:00,59.83,59.88,59.79,59.79,208816.0,51.7451,51.7883,51.7105,51.7105,208816.0
2020-10-19 12:30:00,59.79,59.84,59.79,59.81,40554.0,51.7105,51.7537,51.7105,51.7278,40554.0
2020-10-19 13:00:00,59.81,59.81,59.77,59.79,14407.0,51.7278,51.7278,51.6932,51.7105,14407.0
2020-10-19 13:30:00,59.78,59.79,59.67,59.7,20525.0,51.7018,51.7105,51.6067,51.6326,20525.0
2020-10-19 14:00:00,59.68,59.72,59.65,59.71,14272.0,51.6153,51.6499,51.5894,51.6413,14272.0
2020-10-19 14:30:00,59.7,59.7,59.42,59.43,82471.0,51.6326,51.6326,51.3905,51.3991,82471.0
2020-10-19 15:00:00,59.42,59.46,59.34,59.42,122185.0,51.3905,51.425,51.3213,51.3905,122185.0
2020-10-19 15:30:00,59.41,59.44,59.31,59.4,80969.0,51.3818,51.4078,51.2953,51.3732,80969.0
2020-10-20 09:30:00,59.74,59.94,59.71,59.94,108635.0,51.6672,51.8402,51.6413,51.8402,108635.0
2020-10-20 10:00:00,59.93,59.97,59.86,59.89,29432.0,51.8315,51.8661,51.771,51.7969,29432.0
2020-10-20 10:30:00,59.91,59.97,59.9,59.9,69358.0,51.8142,51.8661,51.8056,51.8056,69358.0
2020-10-20 11:00:00,59.88,59.89,59.79,59.85,35698.0,51.7883,51.7969,51.7105,51.7623,35698.0
2020-10-20 11:30:00,59.84,59.87,59.78,59.87,25872.0,51.7537,51.7796,51.7018,51.7796,25872.0
2020-10-20 12:00:00,59.86,59.88,59.82,59.82,12843.0,51.771,51.7883,51.7364,51.7364,12843.0
2020-10-20 12:30:00,59.83,59.97,59.81,59.92,27024.0,51.7451,51.8661,51.7278,51.8229,27024.0
2020-10-20 13:00:00,59.93,60.06,59.93,60.06,16995.0,51.8315,51.944,51.8315,51.944,16995.0
2020-10-20 13:30:00,60.05,60.09,59.96,59.99,24271.0,51.9353,51.9699,51.8575,51.8834,24271.0
2020-10-20 14:00:00,60.01,60.05,59.98,60.02,25623.0,51.9007,51.9353,51.8748,51.9094,25623.0
2020-10-20 14:30:00,60.01,60.01,59.93,59.93,66084.0,51.9007,51.9007,51.8315,51.8315,66084.0
2020-10-20 15:00:00,59.94,59.98,59.74,59.88,154216.0,51.8402,51.8748,51.6672,51.7883,154216.0
2020-10-20 15:30:00,59.86,59.9,59.78,59.8,113034.0,51.771,51.8056,51.7018,51.7191,113034.0
2020-10-21 09:30:00,59.78,60.06,59.74,60.06,81054.0,51.7018,51.944,51.6672,51.944,81054.0
2020-10-21 10:00:00,60.04,60.07,59.99,60.03,204681.0,51.9267,51.9526,51.8834,51.918,204681.0
2020-10-21 10:30:00,60.03,60.07,59.91,59.92,123177.0,51.918,51.9526,51.8142,51.8229,123177.0
2020-10-21 11:00:00,59.91,59.91,59.71,59.76,126820.0,51.8142,51.8142,51.6413,51.6845,126820.0
2020-10-21 11:30:00,59.76,59.83,59.72,59.74,85166.0,51.6845,51.7451,51.6499,51.6672,85166.0
2020-10-21 12:00:00,59.75,59.97,59.75,59.84,204162.0,51.6759,51.8661,51.6759,51.7537,204162.0
2020-10-21 12:30:00,59.86,59.86,59.72,59.74,34549.0,51.771,51.771,51.6499,51.6672,34549.0
2020-10-21 13:00:00,59.74,59.8,59.73,59.77,21580.0,51.6672,51.7191,51.6586,51.6932,21580.0
2020-10-21 13:30:00,59.79,59.81,59.74,59.76,11157.0,51.7105,51.7278,51.6672,51.6845,11157.0
2020-10-21 14:00:00,59.79,59.85,59.78,59.84,23572.0,51.7105,51.7623,51.7018,51.7537,23572.0
2020-10-21 14:30:00,59.84,59.88,59.83,59.86,32726.0,51.7537,51.7883,51.7451,51.771,32726.0
2020-10-21 15:00:00,59.87,59.88,59.78,59.85,35418.0,51.7796,51.7883,51.7018,51.7623,35418.0
2020-10-21 15:30:00,59.85,59.87,59.65,59.66,100096.0,51.7623,51.7796,51.5894,51.598,100096.0
2020-10-22 09:30:00,59.67,59.68,59.57,59.64,176704.0,51.6067,51.6153,51.5202,51.5807,176704.0
2020-10-22 10:00:00,59.63,59.64,59.38,59.43,120684.0,51.5721,51.5807,51.3559,51.3991,120684.0
2020-10-22 10:30:00,59.44,59.52,59.32,59.5,160359.0,51.4078,51.4769,51.304,51.4596,160359.0
2020-10-22 11:00:00,59.5,59.65,59.49,59.62,99573.0,51.4596,51.5894,51.451,51.5634,99573.0
2020-10-22 11:30:00,59.62,59.63,59.53,59.54,87784.0,51.5634,51.5721,51.4856,51.4942,87784.0
2020-10-22 12:00:00,59.55,59.6,59.52,59.58,36895.0,51.5029,51.5461,51.4769,51.5288,36895.0
2020-10-22 12:30:00,59.57,59.65,59.53,59.65,33070.0,51.5202,51.5894,51.4856,51.5894,33070.0
2020-10-22 13:00:00,59.65,59.73,59.63,59.69,35658.0,51.5894,51.6586,51.5721,51.624,35658.0
2020-10-22 13:30:00,59.7,59.74,59.67,59.71,34165.0,51.6326,51.6672,51.6067,51.6413,34165.0
2020-10-22 14:00:00,59.72,59.78,59.72,59.74,18486.0,51.6499,51.7018,51.6499,51.6672,18486.0
2020-10-22 14:30:00,59.74,59.76,59.72,59.73,42413.0,51.6672,51.6845,51.6499,51.6586,42413.0
2020-10-22 15:00:00,59.73,59.74,59.67,59.73,54724.0,51.6586,51.6672,51.6067,51.6586,54724.0
2020-10-22 15:30:00,59.74,59.77,59.65,59.68,103208.0,51.6672,51.6932,51.5894,51.6153,103208.0
2020-10-23 09:30:00,59.96,59.96,59.78,59.82,857746.0,51.8575,51.8575,51.7018,51.7364,857746.0
2020-10-23 10:00:00,59.82,59.82,59.72,59.75,152175.0,51.7364,51.7364,51.6499,51.6759,152175.0
2020-10-23 10:30:00,59.75,59.81,59.72,59.76,109158.0,51.6759,51.7278,51.6499,51.6845,109158.0
2020-10-23 11:00:00,59.77,59.78,59.67,59.75,159305.0,51.6932,51.7018,51.6067,51.6759,159305.0
2020-10-23 11:30:00,59.74,59.81,59.72,59.77,122333.0,51.6672,51.7278,51.6499,51.6932,122333.0
2020-10-23 12:00:00,59.78,59.81,59.67,59.72,80826.0,51.7018,51.7278,51.6067,51.6499,80826.0
2020-10-23 12:30:00,59.73,59.79,59.71,59.74,36078.0,51.6586,51.7105,51.6413,51.6672,36078.0
2020-10-23 13:00:00,59.73,59.87,59.73,59.85,104326.0,51.6586,51.7796,51.6586,51.7623,104326.0
2020-10-23 13:30:00,59.85,59.87,59.82,59.84,85624.0,51.7623,51.7796,51.7364,51.7537,85624.0
2020-10-23 14:00:00,59.84,59.92,59.83,59.92,154163.0,51.7537,51.8229,51.7451,51.8229,154163.0
2020-10-23 14:30:00,59.92,59.93,59.88,59.88,80193.0,51.8229,51.8315,51.7883,51.7883,80193.0
2020-10-23 15:00:00,59.89,59.97,59.88,59.96,196051.0,51.7969,51.8661,51.7883,51.8575,196051.0
2020-10-23 15:30:00,59.95,60.02,59.93,60.02,266742.0,51.8488,51.9094,51.8315,51.9094,266742.0
2020-10-26 09:30:00,59.27,59.38,59.23,59.34,248707.0,51.2607,51.3559,51.2261,51.3213,248707.0
2020-10-26 10:00:00,59.33,59.39,59.23,59.23,202461.0,51.3126,51.3645,51.2261,51.2261,202461.0
2020-10-26 10:30:00,59.22,59.26,59.06,59.06,349007.0,51.2175,51.2521,51.0791,51.0791,349007.0
2020-10-26 11:00:00,59.04,59.05,58.89,59.02,107738.0,51.0618,51.0705,50.9321,51.0445,107738.0
2020-10-26 11:30:00,59.01,59.08,58.93,59.01,104062.0,51.0359,51.0964,50.9667,51.0359,104062.0
2020-10-26 12:00:00,59.01,59.08,58.99,59.02,140662.0,51.0359,51.0964,51.0186,51.0445,140662.0
2020-10-26 12:30:00,59.01,59.03,58.88,58.89,98327.0,51.0359,51.0532,50.9234,50.9321,98327.0
2020-10-26 13:00:00,58.89,58.91,58.71,58.71,52978.0,50.9321,50.9494,50.7764,50.7764,52978.0
2020-10-26 13:30:00,58.71,58.85,58.63,58.84,74482.0,50.7764,50.8975,50.7072,50.8888,74482.0
2020-10-26 14:00:00,58.83,58.95,58.81,58.94,114381.0,50.8802,50.984,50.8629,50.9753,114381.0
2020-10-26 14:30:00,58.93,58.94,58.86,58.92,63868.0,50.9667,50.9753,50.9061,50.958,63868.0
2020-10-26 15:00:00,58.92,58.98,58.87,58.96,123500.0,50.958,51.0099,50.9148,50.9926,123500.0
2020-10-26 15:30:00,58.97,59.02,58.87,59.0,214463.0,51.0013,51.0445,50.9148,51.0272,214463.0
2020-10-27 09:30:00,59.0,59.02,58.91,59.0,102171.0,51.0272,51.0445,50.9494,51.0272,102171.0
2020-10-27 10:00:00,59.0,59.02,58.78,58.78,176842.0,51.0272,51.0445,50.8369,50.8369,176842.0
2020-10-27 10:30:00,58.79,58.93,58.78,58.84,74426.0,50.8456,50.9667,50.8369,50.8888,74426.0
2020-10-27 11:00:00,58.83,58.9,58.81,58.82,39357.0,50.8802,50.9407,50.8629,50.8715,39357.0
2020-10-27 11:30:00,58.82,58.97,58.8,58.97,35347.0,50.8715,51.0013,50.8542,51.0013,35347.0
2020-10-27 12:00:00,58.98,59.0,58.91,58.95,66057.0,51.0099,51.0272,50.9494,50.984,66057.0
2020-10-27 12:30:00,58.94,58.94,58.8,58.85,53582.0,50.9753,50.9753,50.8542,50.8975,53582.0
2020-10-27 13:00:00,58.85,58.9,58.81,58.9,44817.0,50.8975,50.9407,50.8629,50.9407,44817.0
2020-10-27 13:30:00,58.91,58.96,58.89,58.9,23978.0,50.9494,50.9926,50.9321,50.9407,23978.0
2020-10-27 14:00:00,58.89,58.91,58.77,58.8,33015.0,50.9321,50.9494,50.8283,50.8542,33015.0
2020-10-27 14:30:00,58.8,58.82,58.74,58.79,60854.0,50.8542,50.8715,50.8023,50.8456,60854.0
2020-10-27 15:00:00,58.79,58.8,58.72,58.78,98532.0,50.8456,50.8542,50.785,50.8369,98532.0
2020-10-27 15:30:00,58.78,58.84,58.74,58.78,78612.0,50.8369,50.8888,50.8023,50.8369,78612.0
2020-10-28 09:30:00,57.6,57.7,57.51,57.55,260746.0,49.8164,49.9029,49.7386,49.7732,260746.0
2020-10-28 10:00:00,57.55,57.61,57.22,57.25,274940.0,49.7732,49.825,49.4877,49.5137,274940.0
2020-10-28 10:30:00,57.25,57.37,57.13,57.23,187504.0,49.5137,49.6175,49.4099,49.4964,187504.0
2020-10-28 11:00:00,57.22,57.33,57.17,57.21,173272.0,49.4877,49.5829,49.4445,49.4791,173272.0
2020-10-28 11:30:00,57.2,57.49,57.12,57.45,117895.0,49.4704,49.7213,49.4013,49.6867,117895.0
2020-10-28 12:00:00,57.45,57.57,57.37,57.38,164912.0,49.6867,49.7904,49.6175,49.6261,164912.0
2020-10-28 12:30:00,57.39,57.48,57.25,57.29,91000.0,49.6348,49.7126,49.5137,49.5483,91000.0
2020-10-28 13:00:00,57.28,57.3,57.16,57.27,77593.0,49.5396,49.5569,49.4359,49.531,77593.0
2020-10-28 13:30:00,57.28,57.39,57.26,57.38,26681.0,49.5396,49.6348,49.5223,49.6261,26681.0
2020-10-28 14:00:00,57.37,57.4,57.2,57.39,39465.0,49.6175,49.6434,49.4704,49.6348,39465.0
2020-10-28 14:30:00,57.43,57.46,57.28,57.42,68934.0,49.6694,49.6953,49.5396,49.6607,68934.0
2020-10-28 15:00:00,57.43,57.43,57.28,57.36,133397.0,49.6694,49.6694,49.5396,49.6088,133397.0
2020-10-28 15:30:00,57.36,57.44,57.08,57.1,226956.0,49.6088,49.678,49.3667,49.384,226956.0
2020-10-29 09:30:00,57.22,57.31,56.92,57.27,214153.0,49.4877,49.5656,49.2283,49.531,214153.0
2020-10-29 10:00:00,57.26,57.43,57.23,57.43,186674.0,49.5223,49.6694,49.4964,49.6694,186674.0
2020-10-29 10:30:00,57.43,57.52,57.36,57.38,66193.0,49.6694,49.7472,49.6088,49.6261,66193.0
2020-10-29 11:00:00,57.4,57.49,57.31,57.4,79466.0,49.6434,49.7213,49.5656,49.6434,79466.0
2020-10-29 11:30:00,57.41,57.41,57.14,57.18,68622.0,49.6521,49.6521,49.4186,49.4532,68622.0
2020-10-29 12:00:00,57.2,57.29,57.16,57.19,48187.0,49.4704,49.5483,49.4359,49.4618,48187.0
2020-10-29 12:30:00,57.19,57.32,57.19,57.27,57205.0,49.4618,49.5742,49.4618,49.531,57205.0
2020-10-29 13:00:00,57.27,57.33,57.17,57.33,34591.0,49.531,49.5829,49.4445,49.5829,34591.0
2020-10-29 13:30:00,57.34,57.45,57.34,57.45,31369.0,49.5915,49.6867,49.5915,49.6867,31369.0
2020-10-29 14:00:00,57.45,57.61,57.45,57.61,24320.0,49.6867,49.825,49.6867,49.825,24320.0
2020-10-29 14:30:00,57.6,57.63,57.5,57.54,55255.0,49.8164,49.8423,49.7299,49.7645,55255.0
2020-10-29 15:00:00,57.53,57.59,57.45,57.53,142693.0,49.7559,49.8077,49.6867,49.7559,142693.0
2020-10-29 15:30:00,57.55,57.63,57.45,57.46,140885.0,49.7732,49.8423,49.6867,49.6953,140885.0
2020-10-30 09:30:00,57.14,57.24,57.02,57.12,150632.0,49.4186,49.505,49.3148,49.4013,150632.0
2020-10-30 10:00:00,57.12,57.2,56.89,56.91,117903.0,49.4013,49.4704,49.2023,49.2196,117903.0
2020-10-30 10:30:00,56.93,56.95,56.7,56.7,82187.0,49.2369,49.2542,49.038,49.038,82187.0
2020-10-30 11:00:00,56.69,56.95,56.69,56.84,117972.0,49.0294,49.2542,49.0294,49.1591,117972.0
2020-10-30 11:30:00,56.83,56.9,56.76,56.89,64884.0,49.1504,49.211,49.0899,49.2023,64884.0
2020-10-30 12:00:00,56.87,57.06,56.87,57.05,53980.0,49.185,49.3494,49.185,49.3407,53980.0
2020-10-30 12:30:00,57.06,57.07,56.87,56.9,86380.0,49.3494,49.358,49.185,49.211,86380.0
2020-10-30 13:00:00,56.88,56.95,56.78,56.85,77602.0,49.1937,49.2542,49.1072,49.1677,77602.0
2020-10-30 13:30:00,56.83,56.85,56.72,56.84,113556.0,49.1504,49.1677,49.0553,49.1591,113556.0
2020-10-30 14:00:00,56.85,56.93,56.79,56.79,67459.0,49.1677,49.2369,49.1159,49.1159,67459.0
2020-10-30 14:30:00,56.77,56.88,56.76,56.83,33182.0,49.0986,49.1937,49.0899,49.1504,33182.0
2020-10-30 15:00:00,56.83,56.92,56.8,56.86,164767.0,49.1504,49.2283,49.1245,49.1764,164767.0
2020-10-30 15:30:00,56.86,57.07,56.8,57.07,122909.0,49.1764,49.358,49.1245,49.358,122909.0
2020-11-02 09:30:00,57.71,57.74,57.54,57.68,237435.0,49.9115,49.9375,49.7645,49.8856,237435.0
2020-11-02 10:00:00,57.76,57.76,57.62,57.68,78153.0,49.9548,49.9548,49.8337,49.8856,78153.0
2020-11-02 10:30:00,57.67,57.67,57.57,57.63,104852.0,49.8769,49.8769,49.7904,49.8423,104852.0
2020-11-02 11:00:00,57.63,57.67,57.57,57.65,63182.0,49.8423,49.8769,49.7904,49.8596,63182.0
2020-11-02 11:30:00,57.65,57.75,57.62,57.7,60460.0,49.8596,49.9461,49.8337,49.9029,60460.0
2020-11-02 12:00:00,57.67,57.7,57.64,57.69,31825.0,49.8769,49.9029,49.851,49.8942,31825.0
2020-11-02 12:30:00,57.71,57.71,57.52,57.56,66740.0,49.9115,49.9115,49.7472,49.7818,66740.0
2020-11-02 13:00:00,57.56,57.57,57.41,57.47,40366.0,49.7818,49.7904,49.6521,49.704,40366.0
2020-11-02 13:30:00,57.48,57.5,57.38,57.38,83704.0,49.7126,49.7299,49.6261,49.6261,83704.0
2020-11-02 14:00:00,57.39,57.62,57.38,57.62,64801.0,49.6348,49.8337,49.6261,49.8337,64801.0
2020-11-02 14:30:00,57.62,57.73,57.6,57.67,68681.0,49.8337,49.9288,49.8164,49.8769,68681.0
2020-11-02 15:00:00,57.66,57.75,57.66,57.72,382169.0,49.8683,49.9461,49.8683,49.9202,382169.0
2020-11-02 15:30:00,57.72,57.78,57.63,57.78,391771.0,49.9202,49.9721,49.8423,49.9721,391771.0
2020-11-03 09:30:00,58.57,58.75,58.5,58.73,130619.0,50.6553,50.811,50.5948,50.7937,130619.0
2020-11-03 10:00:00,58.73,58.89,58.71,58.83,96161.0,50.7937,50.9321,50.7764,50.8802,96161.0
2020-11-03 10:30:00,58.84,58.97,58.8,58.97,44357.0,50.8888,51.0013,50.8542,51.0013,44357.0
2020-11-03 11:00:00,59.0,59.01,58.91,58.93,41153.0,51.0272,51.0359,50.9494,50.9667,41153.0
2020-11-03 11:30:00,58.93,59.03,58.89,58.91,60036.0,50.9667,51.0532,50.9321,50.9494,60036.0
2020-11-03 12:00:00,58.92,58.96,58.86,58.96,39800.0,50.958,50.9926,50.9061,50.9926,39800.0
2020-11-03 12:30:00,58.97,58.97,58.82,58.83,38394.0,51.0013,51.0013,50.8715,50.8802,38394.0
2020-11-03 13:00:00,58.84,58.85,58.8,58.81,47551.0,50.8888,50.8975,50.8542,50.8629,47551.0
2020-11-03 13:30:00,58.83,58.84,58.67,58.67,145451.0,50.8802,50.8888,50.7418,50.7418,145451.0
2020-11-03 14:00:00,58.67,58.8,58.67,58.77,67754.0,50.7418,50.8542,50.7418,50.8283,67754.0
2020-11-03 14:30:00,58.78,58.87,58.77,58.83,78053.0,50.8369,50.9148,50.8283,50.8802,78053.0
2020-11-03 15:00:00,58.84,58.89,58.75,58.89,147294.0,50.8888,50.9321,50.811,50.9321,147294.0
2020-11-03 15:30:00,58.9,59.05,58.86,58.9,208462.0,50.9407,51.0705,50.9061,50.9407,208462.0
2020-11-04 09:30:00,59.3,59.5,59.1,59.5,105086.0,51.2867,51.4596,51.1137,51.4596,105086.0
2020-11-04 10:00:00,59.51,59.88,59.48,59.79,118409.0,51.4683,51.7883,51.4423,51.7105,118409.0
2020-11-04 10:30:00,59.79,59.9,59.7,59.9,88985.0,51.7105,51.8056,51.6326,51.8056,88985.0
2020-11-04 11:00:00,59.9,59.94,59.71,59.92,148932.0,51.8056,51.8402,51.6413,51.8229,148932.0
2020-11-04 11:30:00,59.89,60.19,59.89,60.16,243025.0,51.7969,52.0564,51.7969,52.0305,243025.0
2020-11-04 12:00:00,60.16,60.19,60.08,60.16,167039.0,52.0305,52.0564,51.9613,52.0305,167039.0
2020-11-04 12:30:00,60.15,60.21,60.09,60.1,42511.0,52.0218,52.0737,51.9699,51.9786,42511.0
2020-11-04 13:00:00,60.1,60.12,60.02,60.08,48022.0,51.9786,51.9959,51.9094,51.9613,48022.0
2020-11-04 13:30:00,60.09,60.17,59.97,60.03,132645.0,51.9699,52.0391,51.8661,51.918,132645.0
2020-11-04 14:00:00,60.04,60.08,59.96,60.03,74774.0,51.9267,51.9613,51.8575,51.918,74774.0
2020-11-04 14:30:00,60.04,60.04,59.9,60.0,79729.0,51.9267,51.9267,51.8056,51.8921,79729.0
2020-11-04 15:00:00,60.01,60.02,59.81,59.82,53198.0,51.9007,51.9094,51.7278,51.7364,53198.0
2020-11-04 15:30:00,59.81,59.9,59.76,59.82,266080.0,51.7278,51.8056,51.6845,51.7364,266080.0
2020-11-05 09:30:00,61.02,61.11,60.94,61.05,264885.0,52.7742,52.8521,52.7051,52.8002,264885.0
2020-11-05 10:00:00,61.07,61.15,60.91,60.91,104481.0,52.8175,52.8867,52.6791,52.6791,104481.0
2020-11-05 10:30:00,60.89,61.12,60.88,61.1,135200.0,52.6618,52.8607,52.6532,52.8434,135200.0
2020-11-05 11:00:00,61.13,61.13,60.96,61.05,87321.0,52.8694,52.8694,52.7224,52.8002,87321.0
2020-11-05 11:30:00,61.06,61.07,60.94,60.95,30447.0,52.8088,52.8175,52.7051,52.7137,30447.0
2020-11-05 12:00:00,60.95,60.98,60.76,60.77,42850.0,52.7137,52.7396,52.5494,52.558,42850.0
2020-11-05 12:30:00,60.78,60.99,60.77,60.98,54663.0,52.5667,52.7483,52.558,52.7396,54663.0
2020-11-05 13:00:00,60.98,61.06,60.94,60.96,43174.0,52.7396,52.8088,52.7051,52.7224,43174.0
2020-11-05 13:30:00,60.96,61.08,60.96,61.08,20132.0,52.7224,52.8261,52.7224,52.8261,20132.0
2020-11-05 14:00:00,61.08,61.18,61.04,61.17,72839.0,52.8261,52.9126,52.7915,52.904,72839.0
2020-11-05 14:30:00,61.17,61.24,61.1,61.2,102258.0,52.904,52.9645,52.8434,52.9299,102258.0
2020-11-05 15:00:00,61.2,61.22,61.07,61.11,77134.0,52.9299,52.9472,52.8175,52.8521,77134.0
2020-11-05 15:30:00,61.12,61.19,60.97,61.15,216359.0,52.8607,52.9213,52.731,52.8867,216359.0
2020-11-06 09:30:00,61.32,61.33,61.09,61.15,133296.0,53.0337,53.0424,52.8348,52.8867,133296.0
2020-11-06 10:00:00,61.19,61.39,61.16,61.38,81338.0,52.9213,53.0942,52.8953,53.0856,81338.0
2020-11-06 10:30:00,61.35,61.41,61.17,61.2,65412.0,53.0597,53.1115,52.904,52.9299,65412.0
2020-11-06 11:00:00,61.23,61.35,61.22,61.25,89653.0,52.9559,53.0597,52.9472,52.9732,89653.0
2020-11-06 11:30:00,61.28,61.38,61.26,61.3,38068.0,52.9991,53.0856,52.9818,53.0164,38068.0
2020-11-06 12:00:00,61.33,61.36,61.25,61.3,45239.0,53.0424,53.0683,52.9732,53.0164,45239.0
2020-11-06 12:30:00,61.3,61.36,61.27,61.33,76493.0,53.0164,53.0683,52.9905,53.0424,76493.0
2020-11-06 13:00:00,61.33,61.41,61.32,61.39,27015.0,53.0424,53.1115,53.0337,53.0942,27015.0
2020-11-06 13:30:00,61.38,61.41,61.37,61.4,23174.0,53.0856,53.1115,53.0769,53.1029,23174.0
2020-11-06 14:00:00,61.41,61.45,61.38,61.44,20693.0,53.1115,53.1461,53.0856,53.1375,20693.0
2020-11-06 14:30:00,61.44,61.46,61.38,61.42,86051.0,53.1375,53.1548,53.0856,53.1202,86051.0
2020-11-06 15:00:00,61.41,61.41,61.3,61.39,111690.0,53.1115,53.1115,53.0164,53.0942,111690.0
2020-11-06 15:30:00,61.38,61.53,61.27,61.3,203414.0,53.0856,53.2153,52.9905,53.0164,203414.0
2020-11-09 09:30:00,63.84,63.85,63.17,63.18,139603.0,55.2132,55.2218,54.6337,54.6424,139603.0
2020-11-09 10:00:00,63.18,63.52,63.18,63.37,478091.0,54.6424,54.9364,54.6424,54.8067,478091.0
2020-11-09 10:30:00,63.34,63.4,62.97,63.16,105453.0,54.7807,54.8326,54.4607,54.6251,105453.0
2020-11-09 11:00:00,63.15,63.17,62.9,63.1,214211.0,54.6164,54.6337,54.4002,54.5732,214211.0
2020-11-09 11:30:00,63.1,63.12,62.86,62.89,185833.0,54.5732,54.5905,54.3656,54.3915,185833.0
2020-11-09 12:00:00,62.94,63.1,62.91,63.08,58821.0,54.4348,54.5732,54.4088,54.5559,58821.0
2020-11-09 12:30:00,63.09,63.12,63.02,63.1,45365.0,54.5645,54.5905,54.504,54.5732,45365.0
2020-11-09 13:00:00,63.12,63.15,63.0,63.04,29659.0,54.5905,54.6164,54.4867,54.5213,29659.0
2020-11-09 13:30:00,63.05,63.06,62.94,63.01,68210.0,54.5299,54.5386,54.4348,54.4953,68210.0
2020-11-09 14:00:00,63.01,63.01,62.82,62.86,113664.0,54.4953,54.4953,54.331,54.3656,113664.0
2020-11-09 14:30:00,62.83,62.97,62.8,62.96,63612.0,54.3397,54.4607,54.3137,54.4521,63612.0
2020-11-09 15:00:00,62.96,63.01,62.81,62.81,210423.0,54.4521,54.4953,54.3224,54.3224,210423.0
2020-11-09 15:30:00,62.82,62.92,62.58,62.59,223669.0,54.331,54.4175,54.1234,54.1321,223669.0
2020-11-10 09:30:00,62.77,62.85,62.59,62.79,294800.0,54.2878,54.357,54.1321,54.3051,294800.0
2020-11-10 10:00:00,62.78,62.95,62.7,62.71,104582.0,54.2964,54.4434,54.2272,54.2359,104582.0
2020-11-10 10:30:00,62.68,62.74,62.51,62.69,215608.0,54.2099,54.2618,54.0629,54.2186,215608.0
2020-11-10 11:00:00,62.7,62.89,62.69,62.89,81618.0,54.2272,54.3915,54.2186,54.3915,81618.0
2020-11-10 11:30:00,62.89,62.89,62.75,62.83,60578.0,54.3915,54.3915,54.2705,54.3397,60578.0
2020-11-10 12:00:00,62.82,63.02,62.82,62.95,206667.0,54.331,54.504,54.331,54.4434,206667.0
2020-11-10 12:30:00,62.94,63.04,62.92,62.97,144763.0,54.4348,54.5213,54.4175,54.4607,144763.0
2020-11-10 13:00:00,62.98,63.01,62.78,62.81,54328.0,54.4694,54.4953,54.2964,54.3224,54328.0
2020-11-10 13:30:00,62.8,62.92,62.74,62.91,65682.0,54.3137,54.4175,54.2618,54.4088,65682.0
2020-11-10 14:00:00,62.92,62.92,62.76,62.8,292487.0,54.4175,54.4175,54.2791,54.3137,292487.0
2020-11-10 14:30:00,62.79,62.93,62.79,62.87,208916.0,54.3051,54.4261,54.3051,54.3742,208916.0
2020-11-10 15:00:00,62.86,62.89,62.74,62.84,138635.0,54.3656,54.3915,54.2618,54.3483,138635.0
2020-11-10 15:30:00,62.84,62.85,62.64,62.67,206003.0,54.3483,54.357,54.1753,54.2013,206003.0
2020-11-11 09:30:00,63.0,63.07,62.87,62.97,273055.0,54.4867,54.5472,54.3742,54.4607,273055.0
2020-11-11 10:00:00,62.99,63.07,62.93,63.06,86997.0,54.478,54.5472,54.4261,54.5386,86997.0
2020-11-11 10:30:00,63.07,63.09,62.96,63.07,37962.0,54.5472,54.5645,54.4521,54.5472,37962.0
2020-11-11 11:00:00,63.05,63.15,63.02,63.12,136453.0,54.5299,54.6164,54.504,54.5905,136453.0
2020-11-11 11:30:00,63.12,63.13,63.04,63.11,111973.0,54.5905,54.5991,54.5213,54.5818,111973.0
2020-11-11 12:00:00,63.11,63.18,63.09,63.11,43197.0,54.5818,54.6424,54.5645,54.5818,43197.0
2020-11-11 12:30:00,63.11,63.18,63.11,63.18,24781.0,54.5818,54.6424,54.5818,54.6424,24781.0
2020-11-11 13:00:00,63.18,63.19,63.15,63.16,55514.0,54.6424,54.651,54.6164,54.6251,55514.0
2020-11-11 13:30:00,63.17,63.21,63.12,63.13,36109.0,54.6337,54.6683,54.5905,54.5991,36109.0
2020-11-11 14:00:00,63.13,63.2,63.07,63.08,29094.0,54.5991,54.6597,54.5472,54.5559,29094.0
2020-11-11 14:30:00,63.06,63.09,62.93,63.0,47647.0,54.5386,54.5645,54.4261,54.4867,47647.0
2020-11-11 15:00:00,63.02,63.05,62.95,62.96,50242.0,54.504,54.5299,54.4434,54.4521,50242.0
2020-11-11 15:30:00,62.95,63.19,62.95,63.19,100298.0,54.4434,54.651,54.4434,54.651,100298.0
2020-11-12 09:30:00,62.89,62.9,62.74,62.85,290407.0,54.3915,54.4002,54.2618,54.357,290407.0
2020-11-12 10:00:00,62.83,62.99,62.82,62.9,78940.0,54.3397,54.478,54.331,54.4002,78940.0
2020-11-12 10:30:00,62.92,63.01,62.92,62.98,51769.0,54.4175,54.4953,54.4175,54.4694,51769.0
2020-11-12 11:00:00,62.94,62.99,62.89,62.99,38179.0,54.4348,54.478,54.3915,54.478,38179.0
2020-11-12 11:30:00,62.98,62.98,62.82,62.86,56735.0,54.4694,54.4694,54.331,54.3656,56735.0
2020-11-12 12:00:00,62.86,62.9,62.76,62.76,16049.0,54.3656,54.4002,54.2791,54.2791,16049.0
2020-11-12 12:30:00,62.74,62.78,62.53,62.61,33715.0,54.2618,54.2964,54.0802,54.1494,33715.0
2020-11-12 13:00:00,62.61,62.62,62.47,62.5,57168.0,54.1494,54.158,54.0283,54.0542,57168.0
2020-11-12 13:30:00,62.48,62.61,62.46,62.61,32247.0,54.037,54.1494,54.0197,54.1494,32247.0
2020-11-12 14:00:00,62.6,62.64,62.43,62.45,64023.0,54.1407,54.1753,53.9937,54.011,64023.0
2020-11-12 14:30:00,62.44,62.52,62.33,62.35,73435.0,54.0024,54.0715,53.9072,53.9245,73435.0
2020-11-12 15:00:00,62.35,62.4,62.24,62.3,116843.0,53.9245,53.9678,53.8294,53.8813,116843.0
2020-11-12 15:30:00,62.29,62.36,62.23,62.36,200357.0,53.8726,53.9332,53.8207,53.9332,200357.0
2020-11-13 09:30:00,62.87,63.03,62.83,62.99,116188.0,54.3742,54.5126,54.3397,54.478,116188.0
2020-11-13 10:00:00,63.0,63.01,62.89,62.95,42970.0,54.4867,54.4953,54.3915,54.4434,42970.0
2020-11-13 10:30:00,62.94,62.98,62.84,62.87,34853.0,54.4348,54.4694,54.3483,54.3742,34853.0
2020-11-13 11:00:00,62.88,63.03,62.88,62.98,61041.0,54.3829,54.5126,54.3829,54.4694,61041.0
2020-11-13 11:30:00,62.98,62.99,62.89,62.99,26100.0,54.4694,54.478,54.3915,54.478,26100.0
2020-11-13 12:00:00,62.99,63.01,62.97,63.0,22506.0,54.478,54.4953,54.4607,54.4867,22506.0
2020-11-13 12:30:00,62.99,63.07,62.99,63.07,14555.0,54.478,54.5472,54.478,54.5472,14555.0
2020-11-13 13:00:00,63.08,63.13,63.05,63.09,20983.0,54.5559,54.5991,54.5299,54.5645,20983.0
2020-11-13 13:30:00,63.08,63.11,63.04,63.11,33785.0,54.5559,54.5818,54.5213,54.5818,33785.0
2020-11-13 14:00:00,63.12,63.19,63.11,63.16,29033.0,54.5905,54.651,54.5818,54.6251,29033.0
2020-11-13 14:30:00,63.17,63.22,63.12,63.21,24946.0,54.6337,54.677,54.5905,54.6683,24946.0
2020-11-13 15:00:00,63.18,63.21,63.13,63.2,59617.0,54.6424,54.6683,54.5991,54.6597,59617.0
2020-11-13 15:30:00,63.21,63.3,63.17,63.26,131051.0,54.6683,54.7461,54.6337,54.7115,131051.0
2020-11-16 09:30:00,63.96,64.03,63.81,63.9,276631.0,55.317,55.3775,55.1872,55.2651,276631.0
2020-11-16 10:00:00,63.91,64.01,63.85,64.01,129302.0,55.2737,55.3602,55.2218,55.3602,129302.0
2020-11-16 10:30:00,64.02,64.04,63.97,64.04,92913.0,55.3688,55.3861,55.3256,55.3861,92913.0
2020-11-16 11:00:00,64.04,64.06,63.97,63.98,47234.0,55.3861,55.4034,55.3256,55.3343,47234.0
2020-11-16 11:30:00,63.98,63.99,63.91,63.97,24960.0,55.3343,55.3429,55.2737,55.3256,24960.0
2020-11-16 12:00:00,63.97,64.0,63.89,63.89,26659.0,55.3256,55.3516,55.2564,55.2564,26659.0
2020-11-16 12:30:00,63.88,63.89,63.82,63.87,30643.0,55.2478,55.2564,55.1959,55.2391,30643.0
2020-11-16 13:00:00,63.87,63.88,63.76,63.76,152099.0,55.2391,55.2478,55.144,55.144,152099.0
2020-11-16 13:30:00,63.77,63.82,63.73,63.79,60044.0,55.1526,55.1959,55.118,55.1699,60044.0
2020-11-16 14:00:00,63.79,63.89,63.75,63.88,28764.0,55.1699,55.2564,55.1353,55.2478,28764.0
2020-11-16 14:30:00,63.89,63.89,63.83,63.85,158805.0,55.2564,55.2564,55.2045,55.2218,158805.0
2020-11-16 15:00:00,63.85,63.89,63.78,63.85,129859.0,55.2218,55.2564,55.1613,55.2218,129859.0
2020-11-16 15:30:00,63.85,64.03,63.85,64.03,144206.0,55.2218,55.3775,55.2218,55.3775,144206.0
2020-11-17 09:30:00,63.75,63.78,63.64,63.64,196388.0,55.1353,55.1613,55.0402,55.0402,196388.0
2020-11-17 10:00:00,63.65,63.84,63.63,63.82,143539.0,55.0488,55.2132,55.0315,55.1959,143539.0
2020-11-17 10:30:00,63.82,63.96,63.81,63.95,61981.0,55.1959,55.317,55.1872,55.3083,61981.0
2020-11-17 11:00:00,63.94,63.97,63.89,63.92,66971.0,55.2997,55.3256,55.2564,55.2824,66971.0
2020-11-17 11:30:00,63.93,63.98,63.9,63.94,39664.0,55.291,55.3343,55.2651,55.2997,39664.0
2020-11-17 12:00:00,63.95,64.03,63.93,63.99,30748.0,55.3083,55.3775,55.291,55.3429,30748.0
2020-11-17 12:30:00,64.0,64.01,63.96,63.97,41876.0,55.3516,55.3602,55.317,55.3256,41876.0
2020-11-17 13:00:00,63.97,64.05,63.97,64.02,11829.0,55.3256,55.3948,55.3256,55.3688,11829.0
2020-11-17 13:30:00,64.01,64.03,63.97,64.0,23097.0,55.3602,55.3775,55.3256,55.3516,23097.0
2020-11-17 14:00:00,64.01,64.13,64.01,64.08,59460.0,55.3602,55.464,55.3602,55.4207,59460.0
2020-11-17 14:30:00,64.09,64.13,64.09,64.1,61695.0,55.4294,55.464,55.4294,55.438,61695.0
2020-11-17 15:00:00,64.1,64.1,63.91,63.94,93586.0,55.438,55.438,55.2737,55.2997,93586.0
2020-11-17 15:30:00,63.93,63.99,63.9,63.97,69490.0,55.291,55.3429,55.2651,55.3256,69490.0
2020-11-18 09:30:00,64.13,64.15,64.03,64.07,40932.0,55.464,55.4813,55.3775,55.4121,40932.0
2020-11-18 10:00:00,64.1,64.2,64.1,64.2,193225.0,55.438,55.5245,55.438,55.5245,193225.0
2020-11-18 10:30:00,64.2,64.21,64.12,64.17,102130.0,55.5245,55.5332,55.4553,55.4986,102130.0
2020-11-18 11:00:00,64.18,64.21,64.16,64.19,90279.0,55.5072,55.5332,55.4899,55.5159,90279.0
2020-11-18 11:30:00,64.19,64.25,64.17,64.24,42124.0,55.5159,55.5678,55.4986,55.5591,42124.0
2020-11-18 12:00:00,64.24,64.27,64.21,64.23,8043.0,55.5591,55.5851,55.5332,55.5505,8043.0
2020-11-18 12:30:00,64.22,64.25,64.18,64.19,17626.0,55.5418,55.5678,55.5072,55.5159,17626.0
2020-11-18 13:00:00,64.18,64.23,64.13,64.13,10028.0,55.5072,55.5505,55.464,55.464,10028.0
2020-11-18 13:30:00,64.13,64.18,64.08,64.1,25417.0,55.464,55.5072,55.4207,55.438,25417.0
2020-11-18 14:00:00,64.1,64.14,63.95,63.97,29015.0,55.438,55.4726,55.3083,55.3256,29015.0
2020-11-18 14:30:00,63.97,64.08,63.97,64.04,87376.0,55.3256,55.4207,55.3256,55.3861,87376.0
2020-11-18 15:00:00,64.04,64.07,63.96,63.97,322870.0,55.3861,55.4121,55.317,55.3256,322870.0
2020-11-18 15:30:00,63.97,63.98,63.71,63.71,164346.0,55.3256,55.3343,55.1007,55.1007,164346.0
2020-11-19 09:30:00,63.58,63.78,63.46,63.76,57632.0,54.9883,55.1613,54.8845,55.144,57632.0
2020-11-19 10:00:00,63.77,63.79,63.64,63.69,65300.0,55.1526,55.1699,55.0402,55.0834,65300.0
2020-11-19 10:30:00,63.69,63.83,63.68,63.75,38181.0,55.0834,55.2045,55.0748,55.1353,38181.0
2020-11-19 11:00:00,63.73,63.81,63.69,63.74,337947.0,55.118,55.1872,55.0834,55.1267,337947.0
2020-11-19 11:30:00,63.75,63.77,63.69,63.72,74059.0,55.1353,55.1526,55.0834,55.1094,74059.0
2020-11-19 12:00:00,63.72,63.77,63.71,63.74,22838.0,55.1094,55.1526,55.1007,55.1267,22838.0
2020-11-19 12:30:00,63.75,63.78,63.67,63.7,167015.0,55.1353,55.1613,55.0661,55.0921,167015.0
2020-11-19 13:00:00,63.7,63.83,63.7,63.78,57953.0,55.0921,55.2045,55.0921,55.1613,57953.0
2020-11-19 13:30:00,63.79,63.86,63.78,63.84,41437.0,55.1699,55.2305,55.1613,55.2132,41437.0
2020-11-19 14:00:00,63.84,63.89,63.83,63.87,28473.0,55.2132,55.2564,55.2045,55.2391,28473.0
2020-11-19 14:30:00,63.87,64.01,63.87,63.95,180736.0,55.2391,55.3602,55.2391,55.3083,180736.0
2020-11-19 15:00:00,63.96,63.98,63.89,63.95,79038.0,55.317,55.3343,55.2564,55.3083,79038.0
2020-11-19 15:30:00,63.95,64.05,63.94,64.05,189919.0,55.3083,55.3948,55.2997,55.3948,189919.0
2020-11-20 09:30:00,64.15,64.2,64.08,64.12,69528.0,55.4813,55.5245,55.4207,55.4553,69528.0
2020-11-20 10:00:00,64.14,64.18,64.05,64.14,29209.0,55.4726,55.5072,55.3948,55.4726,29209.0
2020-11-20 10:30:00,64.15,64.19,64.1,64.12,23109.0,55.4813,55.5159,55.438,55.4553,23109.0
2020-11-20 11:00:00,64.12,64.21,64.12,64.2,464151.0,55.4553,55.5332,55.4553,55.5245,464151.0
2020-11-20 11:30:00,64.22,64.24,64.16,64.18,40733.0,55.5418,55.5591,55.4899,55.5072,40733.0
2020-11-20 12:00:00,64.19,64.21,64.16,64.21,18356.0,55.5159,55.5332,55.4899,55.5332,18356.0
2020-11-20 12:30:00,64.21,64.24,64.2,64.24,35511.0,55.5332,55.5591,55.5245,55.5591,35511.0
2020-11-20 13:00:00,64.24,64.28,64.21,64.28,32132.0,55.5591,55.5937,55.5332,55.5937,32132.0
2020-11-20 13:30:00,64.27,64.31,64.25,64.27,72580.0,55.5851,55.6197,55.5678,55.5851,72580.0
2020-11-20 14:00:00,64.27,64.31,64.26,64.31,17923.0,55.5851,55.6197,55.5764,55.6197,17923.0
2020-11-20 14:30:00,64.32,64.39,64.32,64.34,29465.0,55.6283,55.6888,55.6283,55.6456,29465.0
2020-11-20 15:00:00,64.35,64.35,64.24,64.26,66092.0,55.6543,55.6543,55.5591,55.5764,66092.0
2020-11-20 15:30:00,64.26,64.37,64.25,64.3,65422.0,55.5764,55.6716,55.5678,55.611,65422.0
2020-11-23 09:30:00,64.69,64.72,64.5,64.5,130894.0,55.9483,55.9743,55.784,55.784,130894.0
2020-11-23 10:00:00,64.5,64.5,64.27,64.27,93898.0,55.784,55.784,55.5851,55.5851,93898.0
2020-11-23 10:30:00,64.27,64.44,64.26,64.38,48977.0,55.5851,55.7321,55.5764,55.6802,48977.0
2020-11-23 11:00:00,64.37,64.41,64.16,64.28,40145.0,55.6716,55.7061,55.4899,55.5937,40145.0
2020-11-23 11:30:00,64.29,64.3,64.16,64.3,39073.0,55.6024,55.611,55.4899,55.611,39073.0
2020-11-23 12:00:00,64.26,64.36,64.22,64.33,27064.0,55.5764,55.6629,55.5418,55.637,27064.0
2020-11-23 12:30:00,64.33,64.43,64.32,64.42,21631.0,55.637,55.7234,55.6283,55.7148,21631.0
2020-11-23 13:00:00,64.43,64.44,64.37,64.41,24538.0,55.7234,55.7321,55.6716,55.7061,24538.0
2020-11-23 13:30:00,64.4,64.42,64.36,64.39,33486.0,55.6975,55.7148,55.6629,55.6888,33486.0
2020-11-23 14:00:00,64.39,64.4,64.27,64.3,43885.0,55.6888,55.6975,55.5851,55.611,43885.0
2020-11-23 14:30:00,64.3,64.49,64.27,64.48,156190.0,55.611,55.7753,55.5851,55.7667,156190.0
2020-11-23 15:00:00,64.48,64.57,64.47,64.47,187055.0,55.7667,55.8445,55.758,55.758,187055.0
2020-11-23 15:30:00,64.47,64.48,64.29,64.36,101525.0,55.758,55.7667,55.6024,55.6629,101525.0
2020-11-24 09:30:00,64.9,64.93,64.76,64.93,257660.0,56.1299,56.1559,56.0088,56.1559,257660.0
2020-11-24 10:00:00,64.93,64.97,64.89,64.95,201614.0,56.1559,56.1905,56.1213,56.1732,201614.0
2020-11-24 10:30:00,64.95,65.05,64.91,65.02,37342.0,56.1732,56.2597,56.1386,56.2337,37342.0
2020-11-24 11:00:00,65.03,65.15,65.02,65.13,115675.0,56.2424,56.3461,56.2337,56.3289,115675.0
2020-11-24 11:30:00,65.12,65.2,65.1,65.13,59333.0,56.3202,56.3894,56.3029,56.3289,59333.0
2020-11-24 12:00:00,65.14,65.15,65.09,65.14,128002.0,56.3375,56.3461,56.2943,56.3375,128002.0
2020-11-24 12:30:00,65.15,65.19,65.12,65.18,65429.0,56.3461,56.3807,56.3202,56.3721,65429.0
2020-11-24 13:00:00,65.18,65.24,65.17,65.2,168148.0,56.3721,56.424,56.3634,56.3894,168148.0
2020-11-24 13:30:00,65.21,65.28,65.2,65.24,32398.0,56.398,56.4586,56.3894,56.424,32398.0
2020-11-24 14:00:00,65.24,65.24,65.15,65.15,23334.0,56.424,56.424,56.3461,56.3461,23334.0
2020-11-24 14:30:00,65.13,65.26,65.12,65.25,121573.0,56.3289,56.4413,56.3202,56.4326,121573.0
2020-11-24 15:00:00,65.28,65.28,65.23,65.26,60782.0,56.4586,56.4586,56.4153,56.4413,60782.0
2020-11-24 15:30:00,65.27,65.34,65.22,65.31,126685.0,56.4499,56.5105,56.4067,56.4845,126685.0
2020-11-25 09:30:00,64.8,64.91,64.77,64.78,60939.0,56.0434,56.1386,56.0175,56.0261,60939.0
2020-11-25 10:00:00,64.8,64.93,64.7,64.92,153702.0,56.0434,56.1559,55.957,56.1472,153702.0
2020-11-25 10:30:00,64.93,65.06,64.93,64.95,155026.0,56.1559,56.2683,56.1559,56.1732,155026.0
2020-11-25 11:00:00,64.95,65.04,64.93,65.04,120196.0,56.1732,56.251,56.1559,56.251,120196.0
2020-11-25 11:30:00,65.03,65.05,64.97,65.03,81762.0,56.2424,56.2597,56.1905,56.2424,81762.0
2020-11-25 12:00:00,65.03,65.07,65.01,65.02,77536.0,56.2424,56.277,56.2251,56.2337,77536.0
2020-11-25 12:30:00,65.01,65.13,65.01,65.13,57233.0,56.2251,56.3289,56.2251,56.3289,57233.0
2020-11-25 13:00:00,65.14,65.17,65.12,65.12,46936.0,56.3375,56.3634,56.3202,56.3202,46936.0
2020-11-25 13:30:00,65.12,65.19,65.1,65.19,125937.0,56.3202,56.3807,56.3029,56.3807,125937.0
2020-11-25 14:00:00,65.18,65.19,65.08,65.12,110359.0,56.3721,56.3807,56.2856,56.3202,110359.0
2020-11-25 14:30:00,65.14,65.16,65.08,65.14,58721.0,56.3375,56.3548,56.2856,56.3375,58721.0
2020-11-25 15:00:00,65.13,65.21,65.12,65.2,84807.0,56.3289,56.398,56.3202,56.3894,84807.0
2020-11-25 15:30:00,65.18,65.21,65.12,65.14,131929.0,56.3721,56.398,56.3202,56.3375,131929.0
2020-11-27 09:30:00,65.38,65.59,65.36,65.54,89081.0,56.5451,56.7267,56.5278,56.6834,89081.0
2020-11-27 10:00:00,65.55,65.65,65.52,65.62,46338.0,56.6921,56.7786,56.6661,56.7526,46338.0
2020-11-27 10:30:00,65.63,65.64,65.58,65.58,64640.0,56.7613,56.7699,56.718,56.718,64640.0
2020-11-27 11:00:00,65.58,65.63,65.55,65.63,43684.0,56.718,56.7613,56.6921,56.7613,43684.0
2020-11-27 11:30:00,65.64,65.66,65.53,65.54,78280.0,56.7699,56.7872,56.6748,56.6834,78280.0
2020-11-27 12:00:00,65.54,65.56,65.51,65.52,51681.0,56.6834,56.7007,56.6575,56.6661,51681.0
2020-11-27 12:30:00,65.51,65.62,65.5,65.61,177999.0,56.6575,56.7526,56.6489,56.744,177999.0
2020-11-30 09:30:00,65.22,65.25,65.04,65.15,99240.0,56.4067,56.4326,56.251,56.3461,99240.0
2020-11-30 10:00:00,65.15,65.18,64.99,64.99,112674.0,56.3461,56.3721,56.2078,56.2078,112674.0
2020-11-30 10:30:00,64.98,64.99,64.74,64.86,34798.0,56.1991,56.2078,55.9916,56.0953,34798.0
2020-11-30 11:00:00,64.82,64.86,64.57,64.57,80396.0,56.0607,56.0953,55.8445,55.8445,80396.0
2020-11-30 11:30:00,64.56,64.62,64.4,64.55,100571.0,55.8359,55.8878,55.6975,55.8272,100571.0
2020-11-30 12:00:00,64.55,64.61,64.52,64.58,57795.0,55.8272,55.8791,55.8013,55.8532,57795.0
2020-11-30 12:30:00,64.59,64.63,64.56,64.62,44535.0,55.8618,55.8964,55.8359,55.8878,44535.0
2020-11-30 13:00:00,64.62,64.64,64.58,64.61,65936.0,55.8878,55.9051,55.8532,55.8791,65936.0
2020-11-30 13:30:00,64.61,64.67,64.58,64.59,25906.0,55.8791,55.931,55.8532,55.8618,25906.0
2020-11-30 14:00:00,64.59,64.59,64.55,64.58,14435.0,55.8618,55.8618,55.8272,55.8532,14435.0
2020-11-30 14:30:00,64.59,64.65,64.54,64.65,24110.0,55.8618,55.9137,55.8186,55.9137,24110.0
2020-11-30 15:00:00,64.65,64.67,64.42,64.42,204823.0,55.9137,55.931,55.7148,55.7148,204823.0
2020-11-30 15:30:00,64.42,64.46,64.15,64.16,1139253.0,55.7148,55.7494,55.4813,55.4899,1139253.0
2020-12-01 09:30:00,65.28,65.38,65.19,65.34,244557.0,56.4586,56.5451,56.3807,56.5105,244557.0
2020-12-01 10:00:00,65.35,65.41,65.29,65.4,378686.0,56.5191,56.571,56.4672,56.5624,378686.0
2020-12-01 10:30:00,65.41,65.46,65.3,65.44,339318.0,56.571,56.6143,56.4759,56.597,339318.0
2020-12-01 11:00:00,65.45,65.63,65.43,65.6,1650120.0,56.6056,56.7613,56.5883,56.7353,1650120.0
2020-12-01 11:30:00,65.6,65.63,65.47,65.48,47819.0,56.7353,56.7613,56.6229,56.6316,47819.0
2020-12-01 12:00:00,65.47,65.59,65.46,65.58,61909.0,56.6229,56.7267,56.6143,56.718,61909.0
2020-12-01 12:30:00,65.58,65.64,65.56,65.62,27518.0,56.718,56.7699,56.7007,56.7526,27518.0
2020-12-01 13:00:00,65.63,65.64,65.59,65.62,60844.0,56.7613,56.7699,56.7267,56.7526,60844.0
2020-12-01 13:30:00,65.62,65.67,65.61,65.64,107801.0,56.7526,56.7959,56.744,56.7699,107801.0
2020-12-01 14:00:00,65.64,65.68,65.61,65.63,113405.0,56.7699,56.8045,56.744,56.7613,113405.0
2020-12-01 14:30:00,65.62,65.68,65.58,65.58,57822.0,56.7526,56.8045,56.718,56.718,57822.0
2020-12-01 15:00:00,65.57,65.57,65.45,65.53,57020.0,56.7094,56.7094,56.6056,56.6748,57020.0
2020-12-01 15:30:00,65.55,65.65,65.48,65.62,1118309.0,56.6921,56.7786,56.6316,56.7526,1118309.0
2020-12-02 09:30:00,65.35,65.48,65.24,65.47,142638.0,56.5191,56.6316,56.424,56.6229,142638.0
2020-12-02 10:00:00,65.48,65.58,65.48,65.55,45213.0,56.6316,56.718,56.6316,56.6921,45213.0
2020-12-02 10:30:00,65.56,65.61,65.52,65.56,285680.0,56.7007,56.744,56.6661,56.7007,285680.0
2020-12-02 11:00:00,65.58,65.66,65.57,65.63,140365.0,56.718,56.7872,56.7094,56.7613,140365.0
2020-12-02 11:30:00,65.63,65.72,65.59,65.7,211154.0,56.7613,56.8391,56.7267,56.8218,211154.0
2020-12-02 12:00:00,65.7,65.71,65.66,65.7,37869.0,56.8218,56.8305,56.7872,56.8218,37869.0
2020-12-02 12:30:00,65.69,65.7,65.64,65.64,32293.0,56.8132,56.8218,56.7699,56.7699,32293.0
2020-12-02 13:00:00,65.65,65.68,65.62,65.65,23035.0,56.7786,56.8045,56.7526,56.7786,23035.0
2020-12-02 13:30:00,65.66,65.67,65.58,65.63,36464.0,56.7872,56.7959,56.718,56.7613,36464.0
2020-12-02 14:00:00,65.62,65.68,65.56,65.67,87075.0,56.7526,56.8045,56.7007,56.7959,87075.0
2020-12-02 14:30:00,65.67,65.72,65.66,65.71,127940.0,56.7959,56.8391,56.7872,56.8305,127940.0
2020-12-02 15:00:00,65.7,65.72,65.66,65.66,95769.0,56.8218,56.8391,56.7872,56.7872,95769.0
2020-12-02 15:30:00,65.66,65.7,65.61,65.63,120649.0,56.7872,56.8218,56.744,56.7613,120649.0
2020-12-03 09:30:00,66.0,66.11,65.93,66.11,170246.0,57.0813,57.1764,57.0207,57.1764,170246.0
2020-12-03 10:00:00,66.11,66.24,66.11,66.2,151516.0,57.1764,57.2889,57.1764,57.2543,151516.0
2020-12-03 10:30:00,66.19,66.28,66.19,66.23,193582.0,57.2456,57.3234,57.2456,57.2802,193582.0
2020-12-03 11:00:00,66.23,66.23,66.12,66.2,35568.0,57.2802,57.2802,57.1851,57.2543,35568.0
2020-12-03 11:30:00,66.21,66.24,66.18,66.2,69562.0,57.2629,57.2889,57.237,57.2543,69562.0
2020-12-03 12:00:00,66.2,66.23,66.12,66.14,58784.0,57.2543,57.2802,57.1851,57.2024,58784.0
2020-12-03 12:30:00,66.14,66.17,66.1,66.16,87771.0,57.2024,57.2283,57.1678,57.2197,87771.0
2020-12-03 13:00:00,66.16,66.17,66.1,66.12,29671.0,57.2197,57.2283,57.1678,57.1851,29671.0
2020-12-03 13:30:00,66.13,66.13,66.05,66.05,27217.0,57.1937,57.1937,57.1245,57.1245,27217.0
2020-12-03 14:00:00,66.06,66.12,66.06,66.11,38672.0,57.1332,57.1851,57.1332,57.1764,38672.0
2020-12-03 14:30:00,66.12,66.15,66.11,66.15,72138.0,57.1851,57.211,57.1764,57.211,72138.0
2020-12-03 15:00:00,66.14,66.21,66.11,66.2,49696.0,57.2024,57.2629,57.1764,57.2543,49696.0
2020-12-03 15:30:00,66.2,66.2,65.87,65.99,259013.0,57.2543,57.2543,56.9689,57.0726,259013.0
2020-12-04 09:30:00,66.41,66.57,66.41,66.52,108610.0,57.4359,57.5743,57.4359,57.531,108610.0
2020-12-04 10:00:00,66.53,66.55,66.42,66.44,106756.0,57.5397,57.557,57.4445,57.4618,106756.0
2020-12-04 10:30:00,66.42,66.52,66.42,66.43,233670.0,57.4445,57.531,57.4445,57.4532,233670.0
2020-12-04 11:00:00,66.43,66.49,66.42,66.49,50267.0,57.4532,57.5051,57.4445,57.5051,50267.0
2020-12-04 11:30:00,66.48,66.56,66.48,66.55,39871.0,57.4964,57.5656,57.4964,57.557,39871.0
2020-12-04 12:00:00,66.55,66.56,66.51,66.56,23562.0,57.557,57.5656,57.5224,57.5656,23562.0
2020-12-04 12:30:00,66.57,66.58,66.5,66.52,15994.0,57.5743,57.5829,57.5137,57.531,15994.0
2020-12-04 13:00:00,66.53,66.56,66.5,66.55,22360.0,57.5397,57.5656,57.5137,57.557,22360.0
2020-12-04 13:30:00,66.55,66.58,66.52,66.53,36821.0,57.557,57.5829,57.531,57.5397,36821.0
2020-12-04 14:00:00,66.52,66.55,66.49,66.5,36855.0,57.531,57.557,57.5051,57.5137,36855.0
2020-12-04 14:30:00,66.5,66.53,66.46,66.53,70739.0,57.5137,57.5397,57.4791,57.5397,70739.0
2020-12-04 15:00:00,66.53,66.54,66.46,66.49,60366.0,57.5397,57.5483,57.4791,57.5051,60366.0
2020-12-04 15:30:00,66.5,66.6,66.47,66.58,191482.0,57.5137,57.6002,57.4878,57.5829,191482.0
2020-12-07 09:30:00,66.27,66.32,66.21,66.31,73529.0,57.3148,57.358,57.2629,57.3494,73529.0
2020-12-07 10:00:00,66.33,66.34,66.26,66.31,90282.0,57.3667,57.3753,57.3062,57.3494,90282.0
2020-12-07 10:30:00,66.32,66.36,66.31,66.32,46776.0,57.358,57.3926,57.3494,57.358,46776.0
2020-12-07 11:00:00,66.33,66.41,66.31,66.4,66671.0,57.3667,57.4359,57.3494,57.4272,66671.0
2020-12-07 11:30:00,66.39,66.44,66.37,66.41,256418.0,57.4186,57.4618,57.4013,57.4359,256418.0
2020-12-07 12:00:00,66.4,66.45,66.39,66.41,15379.0,57.4272,57.4705,57.4186,57.4359,15379.0
2020-12-07 12:30:00,66.43,66.43,66.39,66.39,19104.0,57.4532,57.4532,57.4186,57.4186,19104.0
2020-12-07 13:00:00,66.38,66.38,66.28,66.3,52833.0,57.4099,57.4099,57.3234,57.3407,52833.0
2020-12-07 13:30:00,66.29,66.31,66.22,66.27,41471.0,57.3321,57.3494,57.2716,57.3148,41471.0
2020-12-07 14:00:00,66.27,66.3,66.22,66.28,58862.0,57.3148,57.3407,57.2716,57.3234,58862.0
2020-12-07 14:30:00,66.29,66.31,66.23,66.24,281075.0,57.3321,57.3494,57.2802,57.2889,281075.0
2020-12-07 15:00:00,66.24,66.25,66.19,66.2,109869.0,57.2889,57.2975,57.2456,57.2543,109869.0
2020-12-07 15:30:00,66.2,66.25,66.09,66.22,332997.0,57.2543,57.2975,57.1591,57.2716,332997.0
2020-12-08 09:30:00,66.14,66.29,66.12,66.26,79987.0,57.2024,57.3321,57.1851,57.3062,79987.0
2020-12-08 10:00:00,66.27,66.28,66.11,66.17,35171.0,57.3148,57.3234,57.1764,57.2283,35171.0
2020-12-08 10:30:00,66.18,66.3,66.16,66.3,72854.0,57.237,57.3407,57.2197,57.3407,72854.0
2020-12-08 11:00:00,66.31,66.37,66.29,66.34,44599.0,57.3494,57.4013,57.3321,57.3753,44599.0
2020-12-08 11:30:00,66.32,66.36,66.29,66.34,61753.0,57.358,57.3926,57.3321,57.3753,61753.0
2020-12-08 12:00:00,66.34,66.36,66.31,66.33,27920.0,57.3753,57.3926,57.3494,57.3667,27920.0
2020-12-08 12:30:00,66.33,66.36,66.31,66.33,28330.0,57.3667,57.3926,57.3494,57.3667,28330.0
2020-12-08 13:00:00,66.33,66.37,66.32,66.36,21621.0,57.3667,57.4013,57.358,57.3926,21621.0
2020-12-08 13:30:00,66.36,66.39,66.34,66.35,43820.0,57.3926,57.4186,57.3753,57.384,43820.0
2020-12-08 14:00:00,66.34,66.41,66.33,66.4,51314.0,57.3753,57.4359,57.3667,57.4272,51314.0
2020-12-08 14:30:00,66.4,66.41,66.33,66.37,39603.0,57.4272,57.4359,57.3667,57.4013,39603.0
2020-12-08 15:00:00,66.35,66.38,66.34,66.36,81769.0,57.384,57.4099,57.3753,57.3926,81769.0
2020-12-08 15:30:00,66.35,66.4,66.33,66.39,110172.0,57.384,57.4272,57.3667,57.4186,110172.0
2020-12-09 09:30:00,66.77,66.77,66.57,66.62,65245.0,57.7472,57.7472,57.5743,57.6175,65245.0
2020-12-09 10:00:00,66.62,66.63,66.48,66.59,92888.0,57.6175,57.6262,57.4964,57.5916,92888.0
2020-12-09 10:30:00,66.59,66.59,66.44,66.47,19116.0,57.5916,57.5916,57.4618,57.4878,19116.0
2020-12-09 11:00:00,66.44,66.45,66.33,66.38,91289.0,57.4618,57.4705,57.3667,57.4099,91289.0
2020-12-09 11:30:00,66.38,66.41,66.3,66.41,160388.0,57.4099,57.4359,57.3407,57.4359,160388.0
2020-12-09 12:00:00,66.41,66.42,66.27,66.31,52706.0,57.4359,57.4445,57.3148,57.3494,52706.0
2020-12-09 12:30:00,66.3,66.3,66.13,66.25,222382.0,57.3407,57.3407,57.1937,57.2975,222382.0
2020-12-09 13:00:00,66.23,66.24,66.13,66.16,67731.0,57.2802,57.2889,57.1937,57.2197,67731.0
2020-12-09 13:30:00,66.13,66.13,65.89,65.89,30997.0,57.1937,57.1937,56.9862,56.9862,30997.0
2020-12-09 14:00:00,65.91,66.13,65.91,66.13,30816.0,57.0034,57.1937,57.0034,57.1937,30816.0
2020-12-09 14:30:00,66.12,66.13,66.02,66.12,86650.0,57.1851,57.1937,57.0986,57.1851,86650.0
2020-12-09 15:00:00,66.12,66.16,66.01,66.06,156545.0,57.1851,57.2197,57.0899,57.1332,156545.0
2020-12-09 15:30:00,66.08,66.34,66.08,66.26,241945.0,57.1505,57.3753,57.1505,57.3062,241945.0
2020-12-10 09:30:00,66.04,66.51,65.99,66.49,116057.0,57.1159,57.5224,57.0726,57.5051,116057.0
2020-12-10 10:00:00,66.52,66.61,66.48,66.49,190096.0,57.531,57.6089,57.4964,57.5051,190096.0
2020-12-10 10:30:00,66.51,66.58,66.45,66.53,293011.0,57.5224,57.5829,57.4705,57.5397,293011.0
2020-12-10 11:00:00,66.56,66.59,66.5,66.5,59581.0,57.5656,57.5916,57.5137,57.5137,59581.0
2020-12-10 11:30:00,66.5,66.51,66.32,66.36,128575.0,57.5137,57.5224,57.358,57.3926,128575.0
2020-12-10 12:00:00,66.38,66.49,66.38,66.48,21962.0,57.4099,57.5051,57.4099,57.4964,21962.0
2020-12-10 12:30:00,66.49,66.52,66.4,66.44,109809.0,57.5051,57.531,57.4272,57.4618,109809.0
2020-12-10 13:00:00,66.43,66.51,66.39,66.5,100507.0,57.4532,57.5224,57.4186,57.5137,100507.0
2020-12-10 13:30:00,66.51,66.51,66.46,66.48,50305.0,57.5224,57.5224,57.4791,57.4964,50305.0
2020-12-10 14:00:00,66.5,66.51,66.4,66.43,97466.0,57.5137,57.5224,57.4272,57.4532,97466.0
2020-12-10 14:30:00,66.42,66.53,66.42,66.45,78819.0,57.4445,57.5397,57.4445,57.4705,78819.0
2020-12-10 15:00:00,66.49,66.6,66.49,66.59,58346.0,57.5051,57.6002,57.5051,57.5916,58346.0
2020-12-10 15:30:00,66.6,66.67,66.56,66.59,127980.0,57.6002,57.6607,57.5656,57.5916,127980.0
2020-12-11 09:30:00,66.16,66.23,66.09,66.18,92109.0,57.2197,57.2802,57.1591,57.237,92109.0
2020-12-11 10:00:00,66.19,66.38,66.19,66.33,40008.0,57.2456,57.4099,57.2456,57.3667,40008.0
2020-12-11 10:30:00,66.32,66.34,66.16,66.17,86719.0,57.358,57.3753,57.2197,57.2283,86719.0
2020-12-11 11:00:00,66.18,66.24,66.13,66.15,344635.0,57.237,57.2889,57.1937,57.211,344635.0
2020-12-11 11:30:00,66.15,66.16,66.09,66.13,142700.0,57.211,57.2197,57.1591,57.1937,142700.0
2020-12-11 12:00:00,66.14,66.16,65.99,66.03,117630.0,57.2024,57.2197,57.0726,57.1072,117630.0
2020-12-11 12:30:00,66.02,66.1,65.97,66.08,339853.0,57.0986,57.1678,57.0553,57.1505,339853.0
2020-12-11 13:00:00,66.08,66.11,66.03,66.09,177386.0,57.1505,57.1764,57.1072,57.1591,177386.0
2020-12-11 13:30:00,66.09,66.18,66.08,66.17,695566.0,57.1591,57.237,57.1505,57.2283,695566.0
2020-12-11 14:00:00,66.17,66.21,66.15,66.18,499642.0,57.2283,57.2629,57.211,57.237,499642.0
2020-12-11 14:30:00,66.18,66.23,66.18,66.2,360375.0,57.237,57.2802,57.237,57.2543,360375.0
2020-12-11 15:00:00,66.21,66.28,66.17,66.23,93078.0,57.2629,57.3234,57.2283,57.2802,93078.0
2020-12-11 15:30:00,66.24,66.27,66.17,66.26,120697.0,57.2889,57.3148,57.2283,57.3062,120697.0
2020-12-14 09:30:00,66.01,66.01,65.88,65.93,199854.0,57.7058,57.7058,57.5922,57.6359,199854.0
2020-12-14 10:00:00,65.94,65.94,65.79,65.9,206167.0,57.6446,57.6446,57.5135,57.6097,206167.0
2020-12-14 10:30:00,65.91,65.91,65.77,65.77,155602.0,57.6184,57.6184,57.496,57.496,155602.0
2020-12-14 11:00:00,65.73,65.79,65.69,65.7,52881.0,57.4611,57.5135,57.4261,57.4348,52881.0
2020-12-14 11:30:00,65.68,65.73,65.63,65.7,38394.0,57.4174,57.4611,57.3736,57.4348,38394.0
2020-12-14 12:00:00,65.72,65.79,65.69,65.76,1057306.0,57.4523,57.5135,57.4261,57.4873,1057306.0
2020-12-14 12:30:00,65.75,65.76,65.68,65.7,29167.0,57.4785,57.4873,57.4174,57.4348,29167.0
2020-12-14 13:00:00,65.71,65.74,65.65,65.69,47797.0,57.4436,57.4698,57.3911,57.4261,47797.0
2020-12-14 13:30:00,65.69,65.71,65.65,65.68,11931.0,57.4261,57.4436,57.3911,57.4174,11931.0
2020-12-14 14:00:00,65.69,65.71,65.65,65.69,12290.0,57.4261,57.4436,57.3911,57.4261,12290.0
2020-12-14 14:30:00,65.68,65.7,65.61,65.69,36489.0,57.4174,57.4348,57.3562,57.4261,36489.0
2020-12-14 15:00:00,65.67,65.69,65.65,65.67,119834.0,57.4086,57.4261,57.3911,57.4086,119834.0
2020-12-14 15:30:00,65.65,65.65,65.5,65.52,147083.0,57.3911,57.3911,57.26,57.2775,147083.0
2020-12-15 09:30:00,65.85,65.85,65.73,65.74,112252.0,57.566,57.566,57.4611,57.4698,112252.0
2020-12-15 10:00:00,65.76,65.82,65.74,65.78,62130.0,57.4873,57.5397,57.4698,57.5048,62130.0
2020-12-15 10:30:00,65.77,65.86,65.76,65.84,37636.0,57.496,57.5747,57.4873,57.5572,37636.0
2020-12-15 11:00:00,65.84,65.94,65.75,65.92,160703.0,57.5572,57.6446,57.4785,57.6272,160703.0
2020-12-15 11:30:00,65.9,65.96,65.88,65.92,65271.0,57.6097,57.6621,57.5922,57.6272,65271.0
2020-12-15 12:00:00,65.91,65.97,65.91,65.95,43166.0,57.6184,57.6709,57.6184,57.6534,43166.0
2020-12-15 12:30:00,65.96,66.08,65.94,66.07,25462.0,57.6621,57.767,57.6446,57.7583,25462.0
2020-12-15 13:00:00,66.07,66.15,66.06,66.11,39994.0,57.7583,57.8282,57.7495,57.7933,39994.0
2020-12-15 13:30:00,66.1,66.12,66.09,66.11,26620.0,57.7845,57.802,57.7758,57.7933,26620.0
2020-12-15 14:00:00,66.1,66.14,66.08,66.13,76057.0,57.7845,57.8195,57.767,57.8107,76057.0
2020-12-15 14:30:00,66.13,66.17,66.11,66.16,169804.0,57.8107,57.8457,57.7933,57.837,169804.0
2020-12-15 15:00:00,66.16,66.23,66.15,66.2,141413.0,57.837,57.8982,57.8282,57.8719,141413.0
2020-12-15 15:30:00,66.21,66.26,66.19,66.26,123118.0,57.8807,57.9244,57.8632,57.9244,123118.0
2020-12-16 09:30:00,66.33,66.43,66.29,66.36,103078.0,57.9856,58.073,57.9506,58.0118,103078.0
2020-12-16 10:00:00,66.37,66.37,66.25,66.33,216777.0,58.0205,58.0205,57.9156,57.9856,216777.0
2020-12-16 10:30:00,66.33,66.42,66.33,66.38,266059.0,57.9856,58.0643,57.9856,58.0293,266059.0
2020-12-16 11:00:00,66.39,66.42,66.35,66.39,128008.0,58.038,58.0643,58.0031,58.038,128008.0
2020-12-16 11:30:00,66.39,66.45,66.34,66.43,59826.0,58.038,58.0905,57.9943,58.073,59826.0
2020-12-16 12:00:00,66.42,66.44,66.39,66.41,60263.0,58.0643,58.0817,58.038,58.0555,60263.0
2020-12-16 12:30:00,66.41,66.41,66.35,66.4,146969.0,58.0555,58.0555,58.0031,58.0468,146969.0
2020-12-16 13:00:00,66.4,66.41,66.36,66.38,153455.0,58.0468,58.0555,58.0118,58.0293,153455.0
2020-12-16 13:30:00,66.38,66.41,66.37,66.41,147580.0,58.0293,58.0555,58.0205,58.0555,147580.0
2020-12-16 14:00:00,66.41,66.43,66.16,66.27,82920.0,58.0555,58.073,57.837,57.9331,82920.0
2020-12-16 14:30:00,66.25,66.48,66.25,66.44,120850.0,57.9156,58.1167,57.9156,58.0817,120850.0
2020-12-16 15:00:00,66.44,66.56,66.41,66.52,47373.0,58.0817,58.1866,58.0555,58.1517,47373.0
2020-12-16 15:30:00,66.53,66.58,66.45,66.47,117799.0,58.1604,58.2041,58.0905,58.108,117799.0
2020-12-17 09:30:00,67.03,67.09,66.95,67.04,103743.0,58.5975,58.65,58.5276,58.6063,103743.0
2020-12-17 10:00:00,67.06,67.07,66.98,67.01,73660.0,58.6237,58.6325,58.5538,58.58,73660.0
2020-12-17 10:30:00,67.02,67.03,66.91,66.95,316467.0,58.5888,58.5975,58.4926,58.5276,316467.0
2020-12-17 11:00:00,66.95,66.98,66.92,66.96,168314.0,58.5276,58.5538,58.5014,58.5363,168314.0
2020-12-17 11:30:00,66.96,66.96,66.91,66.94,27503.0,58.5363,58.5363,58.4926,58.5188,27503.0
2020-12-17 12:00:00,66.95,66.98,66.91,66.95,36888.0,58.5276,58.5538,58.4926,58.5276,36888.0
2020-12-17 12:30:00,66.95,66.97,66.94,66.97,57495.0,58.5276,58.5451,58.5188,58.5451,57495.0
2020-12-17 13:00:00,66.97,66.99,66.94,66.95,86793.0,58.5451,58.5626,58.5188,58.5276,86793.0
2020-12-17 13:30:00,66.95,66.96,66.91,66.94,42386.0,58.5276,58.5363,58.4926,58.5188,42386.0
2020-12-17 14:00:00,66.94,67.01,66.93,66.99,42495.0,58.5188,58.58,58.5101,58.5626,42495.0
2020-12-17 14:30:00,66.99,67.01,66.97,66.98,47791.0,58.5626,58.58,58.5451,58.5538,47791.0
2020-12-17 15:00:00,66.99,67.01,66.94,66.97,73981.0,58.5626,58.58,58.5188,58.5451,73981.0
2020-12-17 15:30:00,66.97,66.97,66.9,66.96,189426.0,58.5451,58.5451,58.4839,58.5363,189426.0
2020-12-18 09:30:00,66.91,66.91,66.71,66.77,105858.0,58.4926,58.4926,58.3178,58.3702,105858.0
2020-12-18 10:00:00,66.77,66.82,66.7,66.72,46180.0,58.3702,58.4139,58.309,58.3265,46180.0
2020-12-18 10:30:00,66.72,66.77,66.67,66.73,182821.0,58.3265,58.3702,58.2828,58.3353,182821.0
2020-12-18 11:00:00,66.73,66.77,66.63,66.7,73822.0,58.3353,58.3702,58.2478,58.309,73822.0
2020-12-18 11:30:00,66.69,66.74,66.66,66.72,121569.0,58.3003,58.344,58.2741,58.3265,121569.0
2020-12-18 12:00:00,66.72,66.76,66.71,66.76,23612.0,58.3265,58.3615,58.3178,58.3615,23612.0
2020-12-18 12:30:00,66.76,66.82,66.74,66.75,36413.0,58.3615,58.4139,58.344,58.3527,36413.0
2020-12-18 13:00:00,66.74,66.77,66.7,66.73,18056.0,58.344,58.3702,58.309,58.3353,18056.0
2020-12-18 13:30:00,66.73,66.73,66.69,66.71,19803.0,58.3353,58.3353,58.3003,58.3178,19803.0
2020-12-18 14:00:00,66.7,66.7,66.65,66.67,47677.0,58.309,58.309,58.2653,58.2828,47677.0
2020-12-18 14:30:00,66.68,66.69,66.61,66.65,129927.0,58.2915,58.3003,58.2304,58.2653,129927.0
2020-12-18 15:00:00,66.65,66.65,66.57,66.58,131072.0,58.2653,58.2653,58.1954,58.2041,131072.0
2020-12-18 15:30:00,66.59,66.77,66.55,66.7,341474.0,58.2129,58.3702,58.1779,58.309,341474.0
2020-12-21 09:30:00,65.17,65.33,65.08,65.22,197831.0,56.9715,57.1114,56.8928,57.0152,197831.0
2020-12-21 10:00:00,65.21,65.27,65.04,65.15,171961.0,57.0065,57.0589,56.8579,56.954,171961.0
2020-12-21 10:30:00,65.12,65.35,65.11,65.33,165347.0,56.9278,57.1289,56.9191,57.1114,165347.0
2020-12-21 11:00:00,65.3,65.51,65.29,65.46,71746.0,57.0852,57.2687,57.0764,57.225,71746.0
2020-12-21 11:30:00,65.47,65.62,65.45,65.58,36481.0,57.2338,57.3649,57.2163,57.3299,36481.0
2020-12-21 12:00:00,65.59,65.68,65.59,65.68,34411.0,57.3387,57.4174,57.3387,57.4174,34411.0
2020-12-21 12:30:00,65.69,65.82,65.69,65.78,79337.0,57.4261,57.5397,57.4261,57.5048,79337.0
2020-12-21 13:00:00,65.8,65.84,65.78,65.84,69218.0,57.5223,57.5572,57.5048,57.5572,69218.0
2020-12-21 13:30:00,65.84,65.94,65.84,65.91,47332.0,57.5572,57.6446,57.5572,57.6184,47332.0
2020-12-21 14:00:00,65.91,65.97,65.86,65.94,51445.0,57.6184,57.6709,57.5747,57.6446,51445.0
2020-12-21 14:30:00,65.96,66.01,65.95,65.97,110872.0,57.6621,57.7058,57.6534,57.6709,110872.0
2020-12-21 15:00:00,65.98,66.0,65.87,65.92,56268.0,57.6796,57.6971,57.5834,57.6272,56268.0
2020-12-21 15:30:00,65.91,65.91,65.77,65.84,182251.0,57.6184,57.6184,57.496,57.5572,182251.0
2020-12-22 09:30:00,65.64,65.72,65.54,65.57,169722.0,57.3824,57.4523,57.295,57.3212,169722.0
2020-12-22 10:00:00,65.56,65.64,65.47,65.64,61918.0,57.3124,57.3824,57.2338,57.3824,61918.0
2020-12-22 10:30:00,65.65,65.72,65.54,65.58,129093.0,57.3911,57.4523,57.295,57.3299,129093.0
2020-12-22 11:00:00,65.59,65.7,65.53,65.64,89773.0,57.3387,57.4348,57.2862,57.3824,89773.0
2020-12-22 11:30:00,65.64,65.64,65.42,65.53,62064.0,57.3824,57.3824,57.1901,57.2862,62064.0
2020-12-22 12:00:00,65.53,65.6,65.53,65.57,22211.0,57.2862,57.3474,57.2862,57.3212,22211.0
2020-12-22 12:30:00,65.55,65.62,65.55,65.62,44065.0,57.3037,57.3649,57.3037,57.3649,44065.0
2020-12-22 13:00:00,65.62,65.64,65.6,65.62,16255.0,57.3649,57.3824,57.3474,57.3649,16255.0
2020-12-22 13:30:00,65.62,65.65,65.58,65.62,23717.0,57.3649,57.3911,57.3299,57.3649,23717.0
2020-12-22 14:00:00,65.61,65.64,65.59,65.61,29967.0,57.3562,57.3824,57.3387,57.3562,29967.0
2020-12-22 14:30:00,65.61,65.63,65.54,65.63,95181.0,57.3562,57.3736,57.295,57.3736,95181.0
2020-12-22 15:00:00,65.62,65.63,65.52,65.53,36780.0,57.3649,57.3736,57.2775,57.2862,36780.0
2020-12-22 15:30:00,65.53,65.65,65.52,65.62,171685.0,57.2862,57.3911,57.2775,57.3649,171685.0
2020-12-23 09:30:00,66.16,66.29,66.16,66.23,163104.0,57.837,57.9506,57.837,57.8982,163104.0
2020-12-23 10:00:00,66.23,66.31,66.14,66.19,178829.0,57.8982,57.9681,57.8195,57.8632,178829.0
2020-12-23 10:30:00,66.18,66.25,66.17,66.21,87268.0,57.8544,57.9156,57.8457,57.8807,87268.0
2020-12-23 11:00:00,66.23,66.35,66.21,66.31,46126.0,57.8982,58.0031,57.8807,57.9681,46126.0
2020-12-23 11:30:00,66.31,66.36,66.26,66.35,48571.0,57.9681,58.0118,57.9244,58.0031,48571.0
2020-12-23 12:00:00,66.36,66.36,66.3,66.31,35622.0,58.0118,58.0118,57.9594,57.9681,35622.0
2020-12-23 12:30:00,66.31,66.33,66.28,66.31,17384.0,57.9681,57.9856,57.9419,57.9681,17384.0
2020-12-23 13:00:00,66.31,66.34,66.31,66.32,42196.0,57.9681,57.9943,57.9681,57.9768,42196.0
2020-12-23 13:30:00,66.34,66.39,66.32,66.35,21983.0,57.9943,58.038,57.9768,58.0031,21983.0
2020-12-23 14:00:00,66.35,66.37,66.3,66.31,25324.0,58.0031,58.0205,57.9594,57.9681,25324.0
2020-12-23 14:30:00,66.3,66.33,66.29,66.3,27118.0,57.9594,57.9856,57.9506,57.9594,27118.0
2020-12-23 15:00:00,66.28,66.3,66.26,66.27,163167.0,57.9419,57.9594,57.9244,57.9331,163167.0
2020-12-23 15:30:00,66.27,66.39,66.25,66.3,139478.0,57.9331,58.038,57.9156,57.9594,139478.0
2020-12-24 09:30:00,66.29,66.37,66.27,66.34,175498.0,57.9506,58.0205,57.9331,57.9943,175498.0
2020-12-24 10:00:00,66.34,66.35,66.25,66.28,131703.0,57.9943,58.0031,57.9156,57.9419,131703.0
2020-12-24 10:30:00,66.27,66.31,66.2,66.2,39622.0,57.9331,57.9681,57.8719,57.8719,39622.0
2020-12-24 11:00:00,66.2,66.22,66.15,66.17,121384.0,57.8719,57.8894,57.8282,57.8457,121384.0
2020-12-24 11:30:00,66.18,66.23,66.18,66.19,51218.0,57.8544,57.8982,57.8544,57.8632,51218.0
2020-12-24 12:00:00,66.18,66.25,66.15,66.25,60787.0,57.8544,57.9156,57.8282,57.9156,60787.0
2020-12-24 12:30:00,66.25,66.35,66.24,66.34,65434.0,57.9156,58.0031,57.9069,57.9943,65434.0
2020-12-28 09:30:00,66.84,66.9,66.74,66.86,147347.0,58.4314,58.4839,58.344,58.4489,147347.0
2020-12-28 10:00:00,66.86,66.87,66.77,66.85,64015.0,58.4489,58.4576,58.3702,58.4402,64015.0
2020-12-28 10:30:00,66.85,66.85,66.74,66.78,111653.0,58.4402,58.4402,58.344,58.379,111653.0
2020-12-28 11:00:00,66.78,66.83,66.75,66.77,49426.0,58.379,58.4227,58.3527,58.3702,49426.0
2020-12-28 11:30:00,66.78,66.79,66.72,66.73,28986.0,58.379,58.3877,58.3265,58.3353,28986.0
2020-12-28 12:00:00,66.73,66.74,66.68,66.72,44843.0,58.3353,58.344,58.2915,58.3265,44843.0
2020-12-28 12:30:00,66.73,66.74,66.65,66.65,21485.0,58.3353,58.344,58.2653,58.2653,21485.0
2020-12-28 13:00:00,66.66,66.7,66.66,66.68,204707.0,58.2741,58.309,58.2741,58.2915,204707.0
2020-12-28 13:30:00,66.68,66.71,66.65,66.68,30618.0,58.2915,58.3178,58.2653,58.2915,30618.0
2020-12-28 14:00:00,66.68,66.71,66.67,66.69,70245.0,58.2915,58.3178,58.2828,58.3003,70245.0
2020-12-28 14:30:00,66.68,66.71,66.67,66.7,25315.0,58.2915,58.3178,58.2828,58.309,25315.0
2020-12-28 15:00:00,66.7,66.71,66.61,66.63,54358.0,58.309,58.3178,58.2304,58.2478,54358.0
2020-12-28 15:30:00,66.63,66.69,66.6,66.69,328305.0,58.2478,58.3003,58.2216,58.3003,328305.0
2020-12-29 09:30:00,67.39,67.46,67.26,67.3,107020.0,58.9122,58.9734,58.7986,58.8336,107020.0
2020-12-29 10:00:00,67.3,67.35,67.17,67.31,163825.0,58.8336,58.8773,58.7199,58.8423,163825.0
2020-12-29 10:30:00,67.3,67.41,67.3,67.37,37727.0,58.8336,58.9297,58.8336,58.8947,37727.0
2020-12-29 11:00:00,67.36,67.4,67.31,67.39,35819.0,58.886,58.921,58.8423,58.9122,35819.0
2020-12-29 11:30:00,67.4,67.43,67.34,67.38,44654.0,58.921,58.9472,58.8685,58.9035,44654.0
2020-12-29 12:00:00,67.38,67.4,67.23,67.26,68073.0,58.9035,58.921,58.7724,58.7986,68073.0
2020-12-29 12:30:00,67.23,67.23,67.11,67.18,68982.0,58.7724,58.7724,58.6675,58.7286,68982.0
2020-12-29 13:00:00,67.18,67.23,67.15,67.23,20048.0,58.7286,58.7724,58.7024,58.7724,20048.0
2020-12-29 13:30:00,67.22,67.26,67.19,67.26,50320.0,58.7636,58.7986,58.7374,58.7986,50320.0
2020-12-29 14:00:00,67.25,67.26,67.18,67.22,55050.0,58.7898,58.7986,58.7286,58.7636,55050.0
2020-12-29 14:30:00,67.22,67.26,67.19,67.25,103352.0,58.7636,58.7986,58.7374,58.7898,103352.0
2020-12-29 15:00:00,67.25,67.3,67.21,67.29,116826.0,58.7898,58.8336,58.7549,58.8248,116826.0
2020-12-29 15:30:00,67.28,67.3,67.18,67.21,286359.0,58.8161,58.8336,58.7286,58.7549,286359.0
2020-12-30 09:30:00,67.7,67.84,67.66,67.84,227973.0,59.1832,59.3056,59.1483,59.3056,227973.0
2020-12-30 10:00:00,67.84,67.86,67.76,67.85,131817.0,59.3056,59.3231,59.2357,59.3144,131817.0
2020-12-30 10:30:00,67.88,67.88,67.78,67.86,28184.0,59.3406,59.3406,59.2532,59.3231,28184.0
2020-12-30 11:00:00,67.86,67.9,67.77,67.77,22896.0,59.3231,59.3581,59.2444,59.2444,22896.0
2020-12-30 11:30:00,67.77,67.8,67.75,67.78,53918.0,59.2444,59.2707,59.2269,59.2532,53918.0
2020-12-30 12:00:00,67.78,67.82,67.77,67.79,30319.0,59.2532,59.2881,59.2444,59.2619,30319.0
2020-12-30 12:30:00,67.79,67.83,67.78,67.81,33998.0,59.2619,59.2969,59.2532,59.2794,33998.0
2020-12-30 13:00:00,67.82,67.85,67.81,67.81,37766.0,59.2881,59.3144,59.2794,59.2794,37766.0
2020-12-30 13:30:00,67.81,67.83,67.79,67.8,28068.0,59.2794,59.2969,59.2619,59.2707,28068.0
2020-12-30 14:00:00,67.8,67.8,67.72,67.73,59703.0,59.2707,59.2707,59.2007,59.2095,59703.0
2020-12-30 14:30:00,67.74,67.74,67.66,67.7,79989.0,59.2182,59.2182,59.1483,59.1832,79989.0
2020-12-30 15:00:00,67.7,67.7,67.63,67.65,46378.0,59.1832,59.1832,59.122,59.1395,46378.0
2020-12-30 15:30:00,67.65,67.71,67.55,67.57,75571.0,59.1395,59.192,59.0521,59.0696,75571.0
2020-12-31 09:30:00,67.63,67.63,67.28,67.38,175380.0,59.122,59.122,58.8161,58.9035,175380.0
2020-12-31 10:00:00,67.39,67.47,67.34,67.36,144241.0,58.9122,58.9822,58.8685,58.886,144241.0
2020-12-31 10:30:00,67.38,67.39,67.27,67.29,110260.0,58.9035,58.9122,58.8073,58.8248,110260.0
2020-12-31 11:00:00,67.3,67.32,67.14,67.18,98250.0,58.8336,58.851,58.6937,58.7286,98250.0
2020-12-31 11:30:00,67.2,67.22,67.14,67.18,209952.0,58.7461,58.7636,58.6937,58.7286,209952.0
2020-12-31 12:00:00,67.18,67.24,67.17,67.23,20032.0,58.7286,58.7811,58.7199,58.7724,20032.0
2020-12-31 12:30:00,67.21,67.22,67.18,67.19,42841.0,58.7549,58.7636,58.7286,58.7374,42841.0
2020-12-31 13:00:00,67.22,67.23,67.14,67.16,20753.0,58.7636,58.7724,58.6937,58.7112,20753.0
2020-12-31 13:30:00,67.16,67.21,67.13,67.2,22552.0,58.7112,58.7549,58.6849,58.7461,22552.0
2020-12-31 14:00:00,67.19,67.3,67.17,67.25,33021.0,58.7374,58.8336,58.7199,58.7898,33021.0
2020-12-31 14:30:00,67.26,67.3,67.24,67.24,16848.0,58.7986,58.8336,58.7811,58.7811,16848.0
2020-12-31 15:00:00,67.25,67.29,67.15,67.15,165695.0,58.7898,58.8248,58.7024,58.7024,165695.0
2020-12-31 15:30:00,67.16,67.28,67.08,67.19,347868.0,58.7112,58.8161,58.6412,58.7374,347868.0
2021-01-04 09:30:00,68.45,68.51,68.32,68.38,239991.0,59.8389,59.8913,59.7252,59.7777,239991.0
2021-01-04 10:00:00,68.39,68.41,68.12,68.13,331217.0,59.7864,59.8039,59.5504,59.5591,331217.0
2021-01-04 10:30:00,68.13,68.13,67.87,67.92,192394.0,59.5591,59.5591,59.3318,59.3756,192394.0
2021-01-04 11:00:00,67.9,67.96,67.66,67.88,368452.0,59.3581,59.4105,59.1483,59.3406,368452.0
2021-01-04 11:30:00,67.89,67.9,67.49,67.49,66368.0,59.3493,59.3581,58.9996,58.9996,66368.0
2021-01-04 12:00:00,67.48,67.54,67.28,67.54,172631.0,58.9909,59.0434,58.8161,59.0434,172631.0
2021-01-04 12:30:00,67.5,67.52,67.34,67.5,67571.0,59.0084,59.0259,58.8685,59.0084,67571.0
2021-01-04 13:00:00,67.5,67.75,67.49,67.71,70371.0,59.0084,59.2269,58.9996,59.192,70371.0
2021-01-04 13:30:00,67.7,67.76,67.64,67.76,23597.0,59.1832,59.2357,59.1308,59.2357,23597.0
2021-01-04 14:00:00,67.76,67.77,67.58,67.66,70065.0,59.2357,59.2444,59.0783,59.1483,70065.0
2021-01-04 14:30:00,67.65,67.68,67.51,67.68,67312.0,59.1395,59.1657,59.0171,59.1657,67312.0
2021-01-04 15:00:00,67.66,67.67,67.53,67.55,212012.0,59.1483,59.157,59.0346,59.0521,212012.0
2021-01-04 15:30:00,67.55,67.63,67.47,67.56,205004.0,59.0521,59.122,58.9822,59.0608,205004.0
2021-01-05 09:30:00,67.9,68.16,67.9,68.13,303159.0,59.3581,59.5854,59.3581,59.5591,303159.0
2021-01-05 10:00:00,68.15,68.19,67.99,68.07,190707.0,59.5766,59.6116,59.4367,59.5067,190707.0
2021-01-05 10:30:00,68.07,68.12,67.99,68.03,83496.0,59.5067,59.5504,59.4367,59.4717,83496.0
2021-01-05 11:00:00,68.03,68.16,67.99,68.14,260305.0,59.4717,59.5854,59.4367,59.5679,260305.0
2021-01-05 11:30:00,68.14,68.33,68.13,68.27,75114.0,59.5679,59.734,59.5591,59.6815,75114.0
2021-01-05 12:00:00,68.28,68.45,68.28,68.38,19198.0,59.6903,59.8389,59.6903,59.7777,19198.0
2021-01-05 12:30:00,68.38,68.48,68.38,68.48,25589.0,59.7777,59.8651,59.7777,59.8651,25589.0
2021-01-05 13:00:00,68.48,68.51,68.45,68.5,77639.0,59.8651,59.8913,59.8389,59.8826,77639.0
2021-01-05 13:30:00,68.5,68.53,68.47,68.53,53331.0,59.8826,59.9088,59.8564,59.9088,53331.0
2021-01-05 14:00:00,68.53,68.64,68.53,68.63,43484.0,59.9088,60.005,59.9088,59.9962,43484.0
2021-01-05 14:30:00,68.63,68.66,68.55,68.57,69429.0,59.9962,60.0225,59.9263,59.9438,69429.0
2021-01-05 15:00:00,68.57,68.64,68.56,68.56,161809.0,59.9438,60.005,59.935,59.935,161809.0
2021-01-05 15:30:00,68.56,68.63,68.48,68.56,125066.0,59.935,59.9962,59.8651,59.935,125066.0
2021-01-06 09:30:00,68.48,68.89,68.4,68.82,108049.0,59.8651,60.2235,59.7952,60.1623,108049.0
2021-01-06 10:00:00,68.83,68.98,68.79,68.95,247505.0,60.1711,60.3022,60.1361,60.276,247505.0
2021-01-06 10:30:00,68.98,69.02,68.88,68.9,39589.0,60.3022,60.3372,60.2148,60.2323,39589.0
2021-01-06 11:00:00,68.88,68.99,68.87,68.97,770316.0,60.2148,60.3109,60.206,60.2935,770316.0
2021-01-06 11:30:00,68.97,68.97,68.83,68.94,207327.0,60.2935,60.2935,60.1711,60.2672,207327.0
2021-01-06 12:00:00,68.95,69.12,68.94,69.12,207933.0,60.276,60.4246,60.2672,60.4246,207933.0
2021-01-06 12:30:00,69.12,69.21,69.11,69.2,68313.0,60.4246,60.5033,60.4159,60.4945,68313.0
2021-01-06 13:00:00,69.2,69.3,69.2,69.27,61301.0,60.4945,60.5819,60.4945,60.5557,61301.0
2021-01-06 13:30:00,69.27,69.37,69.26,69.31,50955.0,60.5557,60.6431,60.547,60.5907,50955.0
2021-01-06 14:00:00,69.32,69.35,68.9,68.97,326900.0,60.5994,60.6257,60.2323,60.2935,326900.0
2021-01-06 14:30:00,68.94,69.09,68.76,68.95,222628.0,60.2672,60.3984,60.1099,60.276,222628.0
2021-01-06 15:00:00,68.95,69.05,68.81,68.98,361390.0,60.276,60.3634,60.1536,60.3022,361390.0
2021-01-06 15:30:00,68.98,69.01,68.83,68.93,207562.0,60.3022,60.3284,60.1711,60.2585,207562.0
2021-01-07 09:30:00,68.99,69.03,68.85,68.93,128488.0,60.3109,60.3459,60.1886,60.2585,128488.0
2021-01-07 10:00:00,68.94,69.0,68.89,68.95,212904.0,60.2672,60.3197,60.2235,60.276,212904.0
2021-01-07 10:30:00,68.94,69.07,68.93,69.02,84308.0,60.2672,60.3809,60.2585,60.3372,84308.0
2021-01-07 11:00:00,69.05,69.11,69.03,69.1,32849.0,60.3634,60.4159,60.3459,60.4071,32849.0
2021-01-07 11:30:00,69.11,69.14,68.93,68.96,103535.0,60.4159,60.4421,60.2585,60.2847,103535.0
2021-01-07 12:00:00,68.97,68.99,68.91,68.91,56537.0,60.2935,60.3109,60.241,60.241,56537.0
2021-01-07 12:30:00,68.92,69.02,68.92,69.01,85353.0,60.2498,60.3372,60.2498,60.3284,85353.0
2021-01-07 13:00:00,69.01,69.03,68.97,68.99,18678.0,60.3284,60.3459,60.2935,60.3109,18678.0
2021-01-07 13:30:00,68.98,69.1,68.98,69.08,58366.0,60.3022,60.4071,60.3022,60.3896,58366.0
2021-01-07 14:00:00,69.09,69.11,69.04,69.05,178198.0,60.3984,60.4159,60.3547,60.3634,178198.0
2021-01-07 14:30:00,69.04,69.13,69.04,69.12,53180.0,60.3547,60.4333,60.3547,60.4246,53180.0
2021-01-07 15:00:00,69.13,69.18,69.08,69.16,98010.0,60.4333,60.477,60.3896,60.4596,98010.0
2021-01-07 15:30:00,69.17,69.22,69.14,69.19,144933.0,60.4683,60.512,60.4421,60.4858,144933.0
2021-01-08 09:30:00,69.87,69.98,69.72,69.77,206460.0,61.0802,61.1764,60.9491,60.9928,206460.0
2021-01-08 10:00:00,69.78,69.88,69.5,69.5,93703.0,61.0016,61.089,60.7568,60.7568,93703.0
2021-01-08 10:30:00,69.5,69.84,69.5,69.83,66686.0,60.7568,61.054,60.7568,61.0453,66686.0
2021-01-08 11:00:00,69.84,69.88,69.68,69.78,161919.0,61.054,61.089,60.9141,61.0016,161919.0
2021-01-08 11:30:00,69.8,69.92,69.74,69.9,281761.0,61.019,61.124,60.9666,61.1065,281761.0
2021-01-08 12:00:00,69.9,69.94,69.76,69.87,321826.0,61.1065,61.1414,60.9841,61.0802,321826.0
2021-01-08 12:30:00,69.89,69.89,69.76,69.78,96788.0,61.0977,61.0977,60.9841,61.0016,96788.0
2021-01-08 13:00:00,69.79,69.79,69.48,69.59,52746.0,61.0103,61.0103,60.7393,60.8355,52746.0
2021-01-08 13:30:00,69.55,69.56,69.34,69.51,67891.0,60.8005,60.8092,60.6169,60.7655,67891.0
2021-01-08 14:00:00,69.51,69.65,69.51,69.64,155733.0,60.7655,60.8879,60.7655,60.8792,155733.0
2021-01-08 14:30:00,69.65,69.76,69.6,69.75,167086.0,60.8879,60.9841,60.8442,60.9753,167086.0
2021-01-08 15:00:00,69.76,69.88,69.76,69.87,324169.0,60.9841,61.089,60.9841,61.0802,324169.0
2021-01-08 15:30:00,69.89,70.08,69.83,70.08,292676.0,61.0977,61.2638,61.0453,61.2638,292676.0
2021-01-11 09:30:00,68.93,69.11,68.92,69.11,80061.0,60.2585,60.4159,60.2498,60.4159,80061.0
2021-01-11 10:00:00,69.1,69.22,69.06,69.2,156295.0,60.4071,60.512,60.3721,60.4945,156295.0
2021-01-11 10:30:00,69.21,69.21,69.08,69.19,24647.0,60.5033,60.5033,60.3896,60.4858,24647.0
2021-01-11 11:00:00,69.2,69.26,69.06,69.25,89567.0,60.4945,60.547,60.3721,60.5382,89567.0
2021-01-11 11:30:00,69.23,69.28,69.19,69.25,295002.0,60.5208,60.5645,60.4858,60.5382,295002.0
2021-01-11 12:00:00,69.26,69.29,69.24,69.26,70007.0,60.547,60.5732,60.5295,60.547,70007.0
2021-01-11 12:30:00,69.26,69.35,69.26,69.31,46478.0,60.547,60.6257,60.547,60.5907,46478.0
2021-01-11 13:00:00,69.33,69.39,69.29,69.31,19216.0,60.6082,60.6606,60.5732,60.5907,19216.0
2021-01-11 13:30:00,69.3,69.31,69.22,69.28,199433.0,60.5819,60.5907,60.512,60.5645,199433.0
2021-01-11 14:00:00,69.28,69.31,69.2,69.22,40104.0,60.5645,60.5907,60.4945,60.512,40104.0
2021-01-11 14:30:00,69.23,69.3,69.2,69.29,38015.0,60.5208,60.5819,60.4945,60.5732,38015.0
2021-01-11 15:00:00,69.28,69.3,69.14,69.14,116281.0,60.5645,60.5819,60.4421,60.4421,116281.0
2021-01-11 15:30:00,69.14,69.26,69.14,69.15,91654.0,60.4421,60.547,60.4421,60.4508,91654.0
2021-01-12 09:30:00,69.26,69.3,69.07,69.25,347383.0,60.547,60.5819,60.3809,60.5382,347383.0
2021-01-12 10:00:00,69.25,69.42,69.21,69.35,71456.0,60.5382,60.6869,60.5033,60.6257,71456.0
2021-01-12 10:30:00,69.35,69.45,69.35,69.41,60735.0,60.6257,60.7131,60.6257,60.6781,60735.0
2021-01-12 11:00:00,69.39,69.5,69.38,69.39,25313.0,60.6606,60.7568,60.6519,60.6606,25313.0
2021-01-12 11:30:00,69.39,69.4,69.25,69.37,36236.0,60.6606,60.6694,60.5382,60.6431,36236.0
2021-01-12 12:00:00,69.38,69.39,69.11,69.29,70811.0,60.6519,60.6606,60.4159,60.5732,70811.0
2021-01-12 12:30:00,69.3,69.33,69.23,69.31,72798.0,60.5819,60.6082,60.5208,60.5907,72798.0
2021-01-12 13:00:00,69.31,69.37,69.28,69.37,108174.0,60.5907,60.6431,60.5645,60.6431,108174.0
2021-01-12 13:30:00,69.37,69.44,69.36,69.43,106738.0,60.6431,60.7043,60.6344,60.6956,106738.0
2021-01-12 14:00:00,69.41,69.49,69.41,69.48,41291.0,60.6781,60.748,60.6781,60.7393,41291.0
2021-01-12 14:30:00,69.48,69.54,69.44,69.49,114686.0,60.7393,60.7918,60.7043,60.748,114686.0
2021-01-12 15:00:00,69.5,69.57,69.49,69.52,81223.0,60.7568,60.818,60.748,60.7743,81223.0
2021-01-12 15:30:00,69.54,69.63,69.5,69.57,77516.0,60.7918,60.8704,60.7568,60.818,77516.0
2021-01-13 09:30:00,69.53,69.58,69.48,69.5,56419.0,60.783,60.8267,60.7393,60.7568,56419.0
2021-01-13 10:00:00,69.48,69.63,69.39,69.63,108416.0,60.7393,60.8704,60.6606,60.8704,108416.0
2021-01-13 10:30:00,69.61,69.64,69.56,69.6,25148.0,60.853,60.8792,60.8092,60.8442,25148.0
2021-01-13 11:00:00,69.6,69.61,69.49,69.52,63616.0,60.8442,60.853,60.748,60.7743,63616.0
2021-01-13 11:30:00,69.51,69.58,69.49,69.53,73223.0,60.7655,60.8267,60.748,60.783,73223.0
2021-01-13 12:00:00,69.53,69.53,69.38,69.53,80277.0,60.783,60.783,60.6519,60.783,80277.0
2021-01-13 12:30:00,69.53,69.63,69.49,69.62,54790.0,60.783,60.8704,60.748,60.8617,54790.0
2021-01-13 13:00:00,69.61,69.66,69.61,69.62,27848.0,60.853,60.8967,60.853,60.8617,27848.0
2021-01-13 13:30:00,69.64,69.69,69.58,69.67,46906.0,60.8792,60.9229,60.8267,60.9054,46906.0
2021-01-13 14:00:00,69.68,69.74,69.62,69.69,124699.0,60.9141,60.9666,60.8617,60.9229,124699.0
2021-01-13 14:30:00,69.71,69.73,69.63,69.67,75565.0,60.9404,60.9579,60.8704,60.9054,75565.0
2021-01-13 15:00:00,69.67,69.67,69.56,69.56,80421.0,60.9054,60.9054,60.8092,60.8092,80421.0
2021-01-13 15:30:00,69.56,69.63,69.54,69.58,162332.0,60.8092,60.8704,60.7918,60.8267,162332.0
2021-01-14 09:30:00,69.95,70.04,69.92,70.02,83927.0,61.1502,61.2289,61.124,61.2114,83927.0
2021-01-14 10:00:00,70.0,70.13,69.98,70.11,219664.0,61.1939,61.3075,61.1764,61.29,219664.0
2021-01-14 10:30:00,70.09,70.17,70.09,70.15,59519.0,61.2726,61.3425,61.2726,61.325,59519.0
2021-01-14 11:00:00,70.16,70.24,70.12,70.24,25508.0,61.3338,61.4037,61.2988,61.4037,25508.0
2021-01-14 11:30:00,70.22,70.3,70.19,70.29,189540.0,61.3862,61.4561,61.36,61.4474,189540.0
2021-01-14 12:00:00,70.28,70.32,70.27,70.3,69762.0,61.4387,61.4736,61.4299,61.4561,69762.0
2021-01-14 12:30:00,70.31,70.36,70.19,70.32,44610.0,61.4649,61.5086,61.36,61.4736,44610.0
2021-01-14 13:00:00,70.33,70.35,70.22,70.23,37411.0,61.4824,61.4999,61.3862,61.395,37411.0
2021-01-14 13:30:00,70.23,70.29,70.2,70.2,42873.0,61.395,61.4474,61.3687,61.3687,42873.0
2021-01-14 14:00:00,70.2,70.27,70.18,70.22,15458.0,61.3687,61.4299,61.3512,61.3862,15458.0
2021-01-14 14:30:00,70.22,70.25,70.16,70.19,172757.0,61.3862,61.4124,61.3338,61.36,172757.0
2021-01-14 15:00:00,70.21,70.22,70.08,70.12,80252.0,61.3775,61.3862,61.2638,61.2988,80252.0
2021-01-14 15:30:00,70.11,70.19,70.07,70.14,111275.0,61.29,61.36,61.2551,61.3163,111275.0
2021-01-15 09:30:00,69.33,69.43,69.25,69.29,130825.0,60.6082,60.6956,60.5382,60.5732,130825.0
2021-01-15 10:00:00,69.32,69.32,68.75,68.88,710908.0,60.5994,60.5994,60.1011,60.2148,710908.0
2021-01-15 10:30:00,68.89,69.11,68.84,69.08,415451.0,60.2235,60.4159,60.1798,60.3896,415451.0
2021-01-15 11:00:00,69.09,69.23,68.97,69.22,47820.0,60.3984,60.5208,60.2935,60.512,47820.0
2021-01-15 11:30:00,69.21,69.27,69.17,69.2,14611.0,60.5033,60.5557,60.4683,60.4945,14611.0
2021-01-15 12:00:00,69.2,69.24,69.14,69.18,115892.0,60.4945,60.5295,60.4421,60.477,115892.0
2021-01-15 12:30:00,69.17,69.26,69.16,69.26,35177.0,60.4683,60.547,60.4596,60.547,35177.0
2021-01-15 13:00:00,69.25,69.31,69.2,69.25,237574.0,60.5382,60.5907,60.4945,60.5382,237574.0
2021-01-15 13:30:00,69.25,69.26,69.18,69.22,107589.0,60.5382,60.547,60.477,60.512,107589.0
2021-01-15 14:00:00,69.24,69.26,69.2,69.23,37552.0,60.5295,60.547,60.4945,60.5208,37552.0
2021-01-15 14:30:00,69.23,69.27,69.17,69.18,77820.0,60.5208,60.5557,60.4683,60.477,77820.0
2021-01-15 15:00:00,69.18,69.23,69.13,69.14,153927.0,60.477,60.5208,60.4333,60.4421,153927.0
2021-01-15 15:30:00,69.13,69.18,69.05,69.08,193035.0,60.4333,60.477,60.3634,60.3896,193035.0
2021-01-19 09:30:00,69.92,69.92,69.55,69.64,177614.0,61.124,61.124,60.8005,60.8792,177614.0
2021-01-19 10:00:00,69.65,69.67,69.55,69.65,59163.0,60.8879,60.9054,60.8005,60.8879,59163.0
2021-01-19 10:30:00,69.68,69.83,69.68,69.75,258762.0,60.9141,61.0453,60.9141,60.9753,258762.0
2021-01-19 11:00:00,69.73,69.79,69.6,69.64,123308.0,60.9579,61.0103,60.8442,60.8792,123308.0
2021-01-19 11:30:00,69.63,69.74,69.6,69.7,74922.0,60.8704,60.9666,60.8442,60.9316,74922.0
2021-01-19 12:00:00,69.72,69.73,69.62,69.63,87636.0,60.9491,60.9579,60.8617,60.8704,87636.0
2021-01-19 12:30:00,69.64,69.75,69.64,69.74,21997.0,60.8792,60.9753,60.8792,60.9666,21997.0
2021-01-19 13:00:00,69.74,69.77,69.7,69.71,36528.0,60.9666,60.9928,60.9316,60.9404,36528.0
2021-01-19 13:30:00,69.7,69.76,69.68,69.74,319856.0,60.9316,60.9841,60.9141,60.9666,319856.0
2021-01-19 14:00:00,69.74,69.77,69.72,69.73,30920.0,60.9666,60.9928,60.9491,60.9579,30920.0
2021-01-19 14:30:00,69.76,69.8,69.72,69.77,48983.0,60.9841,61.019,60.9491,60.9928,48983.0
2021-01-19 15:00:00,69.78,69.8,69.75,69.76,133059.0,61.0016,61.019,60.9753,60.9841,133059.0
2021-01-19 15:30:00,69.75,69.81,69.72,69.78,259839.0,60.9753,61.0278,60.9491,61.0016,259839.0
2021-01-20 09:30:00,70.31,70.31,70.1,70.16,181242.0,61.4649,61.4649,61.2813,61.3338,181242.0
2021-01-20 10:00:00,70.17,70.4,70.17,70.37,202151.0,61.3425,61.5436,61.3425,61.5173,202151.0
2021-01-20 10:30:00,70.38,70.42,70.25,70.27,83011.0,61.5261,61.5611,61.4124,61.4299,83011.0
2021-01-20 11:00:00,70.27,70.28,70.17,70.24,83596.0,61.4299,61.4387,61.3425,61.4037,83596.0
2021-01-20 11:30:00,70.25,70.37,70.22,70.34,25501.0,61.4124,61.5173,61.3862,61.4911,25501.0
2021-01-20 12:00:00,70.34,70.36,70.31,70.34,63074.0,61.4911,61.5086,61.4649,61.4911,63074.0
2021-01-20 12:30:00,70.34,70.39,70.33,70.37,70710.0,61.4911,61.5348,61.4824,61.5173,70710.0
2021-01-20 13:00:00,70.37,70.44,70.37,70.41,25851.0,61.5173,61.5785,61.5173,61.5523,25851.0
2021-01-20 13:30:00,70.42,70.45,70.36,70.38,52827.0,61.5611,61.5873,61.5086,61.5261,52827.0
2021-01-20 14:00:00,70.39,70.4,70.35,70.4,20659.0,61.5348,61.5436,61.4999,61.5436,20659.0
2021-01-20 14:30:00,70.4,70.48,70.4,70.47,59678.0,61.5436,61.6135,61.5436,61.6048,59678.0
2021-01-20 15:00:00,70.46,70.48,70.41,70.46,40692.0,61.596,61.6135,61.5523,61.596,40692.0
2021-01-20 15:30:00,70.46,70.56,70.44,70.53,102974.0,61.596,61.6834,61.5785,61.6572,102974.0
2021-01-21 09:30:00,70.69,70.69,70.37,70.44,106114.0,61.7971,61.7971,61.5173,61.5785,106114.0
2021-01-21 10:00:00,70.44,70.62,70.39,70.59,136571.0,61.5785,61.7359,61.5348,61.7097,136571.0
2021-01-21 10:30:00,70.6,70.62,70.51,70.53,266089.0,61.7184,61.7359,61.6397,61.6572,266089.0
2021-01-21 11:00:00,70.54,70.57,70.45,70.53,30505.0,61.666,61.6922,61.5873,61.6572,30505.0
2021-01-21 11:30:00,70.51,70.51,70.33,70.41,35120.0,61.6397,61.6397,61.4824,61.5523,35120.0
2021-01-21 12:00:00,70.4,70.4,70.23,70.28,93446.0,61.5436,61.5436,61.395,61.4387,93446.0
2021-01-21 12:30:00,70.28,70.35,70.26,70.35,26478.0,61.4387,61.4999,61.4212,61.4999,26478.0
2021-01-21 13:00:00,70.36,70.43,70.35,70.42,15814.0,61.5086,61.5698,61.4999,61.5611,15814.0
2021-01-21 13:30:00,70.41,70.46,70.4,70.46,19237.0,61.5523,61.596,61.5436,61.596,19237.0
2021-01-21 14:00:00,70.46,70.52,70.45,70.52,47504.0,61.596,61.6485,61.5873,61.6485,47504.0
2021-01-21 14:30:00,70.51,70.54,70.5,70.54,86897.0,61.6397,61.666,61.631,61.666,86897.0
2021-01-21 15:00:00,70.53,70.56,70.5,70.55,50293.0,61.6572,61.6834,61.631,61.6747,50293.0
2021-01-21 15:30:00,70.54,70.68,70.53,70.61,240126.0,61.666,61.7883,61.6572,61.7271,240126.0
2021-01-22 09:30:00,69.87,70.05,69.86,70.05,201705.0,61.0802,61.2376,61.0715,61.2376,201705.0
2021-01-22 10:00:00,70.06,70.08,69.92,69.97,67063.0,61.2463,61.2638,61.124,61.1677,67063.0
2021-01-22 10:30:00,69.96,70.02,69.9,69.98,53714.0,61.1589,61.2114,61.1065,61.1764,53714.0
2021-01-22 11:00:00,69.98,70.03,69.95,69.97,85888.0,61.1764,61.2201,61.1502,61.1677,85888.0
2021-01-22 11:30:00,69.96,70.13,69.93,70.13,68230.0,61.1589,61.3075,61.1327,61.3075,68230.0
2021-01-22 12:00:00,70.14,70.17,70.08,70.09,29275.0,61.3163,61.3425,61.2638,61.2726,29275.0
2021-01-22 12:30:00,70.1,70.12,70.07,70.08,29845.0,61.2813,61.2988,61.2551,61.2638,29845.0
2021-01-22 13:00:00,70.08,70.13,70.03,70.12,30287.0,61.2638,61.3075,61.2201,61.2988,30287.0
2021-01-22 13:30:00,70.12,70.2,70.11,70.16,165501.0,61.2988,61.3687,61.29,61.3338,165501.0
2021-01-22 14:00:00,70.16,70.24,70.15,70.17,139217.0,61.3338,61.4037,61.325,61.3425,139217.0
2021-01-22 14:30:00,70.17,70.2,70.14,70.15,59101.0,61.3425,61.3687,61.3163,61.325,59101.0
2021-01-22 15:00:00,70.15,70.18,70.1,70.17,78286.0,61.325,61.3512,61.2813,61.3425,78286.0
2021-01-22 15:30:00,70.17,70.23,70.13,70.13,539897.0,61.3425,61.395,61.3075,61.3075,539897.0
2021-01-25 09:30:00,70.03,70.15,69.84,69.92,42348.0,61.2201,61.325,61.054,61.124,42348.0
2021-01-25 10:00:00,69.92,70.17,69.92,70.14,190461.0,61.124,61.3425,61.124,61.3163,190461.0
2021-01-25 10:30:00,70.14,70.14,69.78,69.8,98621.0,61.3163,61.3163,61.0016,61.019,98621.0
2021-01-25 11:00:00,69.79,69.84,69.43,69.68,140152.0,61.0103,61.054,60.6956,60.9141,140152.0
2021-01-25 11:30:00,69.69,69.89,69.61,69.86,72952.0,60.9229,61.0977,60.853,61.0715,72952.0
2021-01-25 12:00:00,69.89,69.92,69.69,69.71,40808.0,61.0977,61.124,60.9229,60.9404,40808.0
2021-01-25 12:30:00,69.7,69.9,69.66,69.9,40727.0,60.9316,61.1065,60.8967,61.1065,40727.0
2021-01-25 13:00:00,69.9,69.97,69.84,69.97,49931.0,61.1065,61.1677,61.054,61.1677,49931.0
2021-01-25 13:30:00,69.96,69.97,69.89,69.93,25974.0,61.1589,61.1677,61.0977,61.1327,25974.0
2021-01-25 14:00:00,69.94,69.95,69.84,69.91,37028.0,61.1414,61.1502,61.054,61.1152,37028.0
2021-01-25 14:30:00,69.91,69.96,69.89,69.92,116272.0,61.1152,61.1589,61.0977,61.124,116272.0
2021-01-25 15:00:00,69.92,69.99,69.87,69.95,57851.0,61.124,61.1851,61.0802,61.1502,57851.0
2021-01-25 15:30:00,69.95,70.23,69.93,70.21,85632.0,61.1502,61.395,61.1327,61.3775,85632.0
2021-01-26 09:30:00,70.21,70.26,70.0,70.09,75172.0,61.3775,61.4212,61.1939,61.2726,75172.0
2021-01-26 10:00:00,70.1,70.21,70.05,70.19,173997.0,61.2813,61.3775,61.2376,61.36,173997.0
2021-01-26 10:30:00,70.19,70.2,70.09,70.11,55500.0,61.36,61.3687,61.2726,61.29,55500.0
2021-01-26 11:00:00,70.13,70.13,69.99,70.05,57993.0,61.3075,61.3075,61.1851,61.2376,57993.0
2021-01-26 11:30:00,70.03,70.04,69.86,69.91,67836.0,61.2201,61.2289,61.0715,61.1152,67836.0
2021-01-26 12:00:00,69.9,70.05,69.9,70.04,27247.0,61.1065,61.2376,61.1065,61.2289,27247.0
2021-01-26 12:30:00,70.04,70.06,69.98,70.03,14887.0,61.2289,61.2463,61.1764,61.2201,14887.0
2021-01-26 13:00:00,70.03,70.1,70.02,70.09,19137.0,61.2201,61.2813,61.2114,61.2726,19137.0
2021-01-26 13:30:00,70.08,70.11,70.06,70.1,25552.0,61.2638,61.29,61.2463,61.2813,25552.0
2021-01-26 14:00:00,70.09,70.13,70.06,70.1,49217.0,61.2726,61.3075,61.2463,61.2813,49217.0
2021-01-26 14:30:00,70.11,70.13,70.08,70.12,40667.0,61.29,61.3075,61.2638,61.2988,40667.0
2021-01-26 15:00:00,70.12,70.17,70.09,70.17,118397.0,61.2988,61.3425,61.2726,61.3425,118397.0
2021-01-26 15:30:00,70.17,70.18,70.07,70.14,145311.0,61.3425,61.3512,61.2551,61.3163,145311.0
2021-01-27 09:30:00,68.87,68.91,68.27,68.55,191314.0,60.206,60.241,59.6815,59.9263,191314.0
2021-01-27 10:00:00,68.5,68.89,68.49,68.82,126302.0,59.8826,60.2235,59.8738,60.1623,126302.0
2021-01-27 10:30:00,68.82,69.01,68.74,69.0,84812.0,60.1623,60.3284,60.0924,60.3197,84812.0
2021-01-27 11:00:00,68.97,69.0,68.84,68.92,44680.0,60.2935,60.3197,60.1798,60.2498,44680.0
2021-01-27 11:30:00,68.89,69.08,68.77,68.77,140863.0,60.2235,60.3896,60.1186,60.1186,140863.0
2021-01-27 12:00:00,68.78,69.0,68.73,68.95,30655.0,60.1274,60.3197,60.0837,60.276,30655.0
2021-01-27 12:30:00,68.95,69.1,68.87,69.1,59806.0,60.276,60.4071,60.206,60.4071,59806.0
2021-01-27 13:00:00,69.07,69.12,68.99,69.05,38197.0,60.3809,60.4246,60.3109,60.3634,38197.0
2021-01-27 13:30:00,69.05,69.06,68.96,68.96,54675.0,60.3634,60.3721,60.2847,60.2847,54675.0
2021-01-27 14:00:00,69.09,69.09,68.81,68.85,37391.0,60.3984,60.3984,60.1536,60.1886,37391.0
2021-01-27 14:30:00,68.82,68.82,68.49,68.57,228463.0,60.1623,60.1623,59.8738,59.9438,228463.0
2021-01-27 15:00:00,68.52,68.68,68.43,68.45,123572.0,59.9001,60.0399,59.8214,59.8389,123572.0
2021-01-27 15:30:00,68.47,68.51,68.33,68.39,244237.0,59.8564,59.8913,59.734,59.7864,244237.0
2021-01-28 09:30:00,68.57,68.81,68.48,68.59,248793.0,59.9438,60.1536,59.8651,59.9613,248793.0
2021-01-28 10:00:00,68.61,68.95,68.56,68.79,134871.0,59.9788,60.276,59.935,60.1361,134871.0
2021-01-28 10:30:00,68.84,68.86,68.7,68.78,116445.0,60.1798,60.1973,60.0574,60.1274,116445.0
2021-01-28 11:00:00,68.79,68.96,68.78,68.85,81267.0,60.1361,60.2847,60.1274,60.1886,81267.0
2021-01-28 11:30:00,68.85,68.96,68.79,68.96,43037.0,60.1886,60.2847,60.1361,60.2847,43037.0
2021-01-28 12:00:00,68.96,69.1,68.96,69.09,79260.0,60.2847,60.4071,60.2847,60.3984,79260.0
2021-01-28 12:30:00,69.09,69.13,69.05,69.06,30013.0,60.3984,60.4333,60.3634,60.3721,30013.0
2021-01-28 13:00:00,69.06,69.16,69.01,69.13,18079.0,60.3721,60.4596,60.3284,60.4333,18079.0
2021-01-28 13:30:00,69.15,69.25,69.14,69.25,34683.0,60.4508,60.5382,60.4421,60.5382,34683.0
2021-01-28 14:00:00,69.26,69.26,69.15,69.18,159276.0,60.547,60.547,60.4508,60.477,159276.0
2021-01-28 14:30:00,69.19,69.21,69.11,69.16,200552.0,60.4858,60.5033,60.4159,60.4596,200552.0
2021-01-28 15:00:00,69.15,69.16,69.03,69.03,109719.0,60.4508,60.4596,60.3459,60.3459,109719.0
2021-01-28 15:30:00,69.06,69.08,68.92,68.93,299404.0,60.3721,60.3896,60.2498,60.2585,299404.0
2021-01-29 09:30:00,68.06,68.12,67.79,68.0,470565.0,59.4979,59.5504,59.2619,59.4455,470565.0
2021-01-29 10:00:00,68.0,68.18,67.94,68.13,439958.0,59.4455,59.6028,59.393,59.5591,439958.0
2021-01-29 10:30:00,68.16,68.18,67.91,68.07,212821.0,59.5854,59.6028,59.3668,59.5067,212821.0
2021-01-29 11:00:00,68.07,68.1,67.7,67.73,207822.0,59.5067,59.5329,59.1832,59.2095,207822.0
2021-01-29 11:30:00,67.71,67.74,67.58,67.71,143470.0,59.192,59.2182,59.0783,59.192,143470.0
2021-01-29 12:00:00,67.7,67.75,67.42,67.46,111457.0,59.1832,59.2269,58.9385,58.9734,111457.0
2021-01-29 12:30:00,67.47,67.51,67.14,67.22,229600.0,58.9822,59.0171,58.6937,58.7636,229600.0
2021-01-29 13:00:00,67.21,67.41,67.09,67.41,204033.0,58.7549,58.9297,58.65,58.9297,204033.0
2021-01-29 13:30:00,67.4,67.45,67.27,67.3,123750.0,58.921,58.9647,58.8073,58.8336,123750.0
2021-01-29 14:00:00,67.29,67.49,67.28,67.4,97855.0,58.8248,58.9996,58.8161,58.921,97855.0
2021-01-29 14:30:00,67.41,67.44,67.27,67.34,79589.0,58.9297,58.9559,58.8073,58.8685,79589.0
2021-01-29 15:00:00,67.38,67.64,67.38,67.52,136914.0,58.9035,59.1308,58.9035,59.0259,136914.0
2021-01-29 15:30:00,67.52,67.6,67.34,67.4,461402.0,59.0259,59.0958,58.8685,58.921,461402.0
2021-02-01 09:30:00,68.5,68.5,68.13,68.25,203805.0,59.8826,59.8826,59.5591,59.664,203805.0
2021-02-01 10:00:00,68.24,68.38,68.18,68.34,169506.0,59.6553,59.7777,59.6028,59.7427,169506.0
2021-02-01 10:30:00,68.33,68.41,68.18,68.23,181271.0,59.734,59.8039,59.6028,59.6466,181271.0
2021-02-01 11:00:00,68.23,68.41,68.18,68.4,85445.0,59.6466,59.8039,59.6028,59.7952,85445.0
2021-02-01 11:30:00,68.38,68.46,68.3,68.33,86152.0,59.7777,59.8476,59.7078,59.734,86152.0
2021-02-01 12:00:00,68.34,68.4,68.33,68.39,50967.0,59.7427,59.7952,59.734,59.7864,50967.0
2021-02-01 12:30:00,68.4,68.47,68.35,68.46,47886.0,59.7952,59.8564,59.7515,59.8476,47886.0
2021-02-01 13:00:00,68.46,68.55,68.41,68.51,38586.0,59.8476,59.9263,59.8039,59.8913,38586.0
2021-02-01 13:30:00,68.53,68.54,68.44,68.5,30754.0,59.9088,59.9176,59.8301,59.8826,30754.0
2021-02-01 14:00:00,68.51,68.57,68.45,68.57,16852.0,59.8913,59.9438,59.8389,59.9438,16852.0
2021-02-01 14:30:00,68.58,68.62,68.53,68.57,103583.0,59.9525,59.9875,59.9088,59.9438,103583.0
2021-02-01 15:00:00,68.57,68.64,68.55,68.58,301488.0,59.9438,60.005,59.9263,59.9525,301488.0
2021-02-01 15:30:00,68.58,68.66,68.55,68.59,124490.0,59.9525,60.0225,59.9263,59.9613,124490.0
2021-02-02 09:30:00,69.19,69.2,68.98,69.07,224027.0,60.4858,60.4945,60.3022,60.3809,224027.0
2021-02-02 10:00:00,69.09,69.14,69.03,69.08,109769.0,60.3984,60.4421,60.3459,60.3896,109769.0
2021-02-02 10:30:00,69.07,69.21,69.07,69.19,491033.0,60.3809,60.5033,60.3809,60.4858,491033.0
2021-02-02 11:00:00,69.18,69.32,69.17,69.25,26857.0,60.477,60.5994,60.4683,60.5382,26857.0
2021-02-02 11:30:00,69.26,69.3,69.21,69.27,82235.0,60.547,60.5819,60.5033,60.5557,82235.0
2021-02-02 12:00:00,69.28,69.35,69.25,69.28,15723.0,60.5645,60.6257,60.5382,60.5645,15723.0
2021-02-02 12:30:00,69.27,69.32,69.24,69.32,19385.0,60.5557,60.5994,60.5295,60.5994,19385.0
2021-02-02 13:00:00,69.32,69.33,69.24,69.26,18803.0,60.5994,60.6082,60.5295,60.547,18803.0
2021-02-02 13:30:00,69.27,69.34,69.27,69.3,31724.0,60.5557,60.6169,60.5557,60.5819,31724.0
2021-02-02 14:00:00,69.3,69.32,69.28,69.29,39873.0,60.5819,60.5994,60.5645,60.5732,39873.0
2021-02-02 14:30:00,69.3,69.36,69.29,69.36,93217.0,60.5819,60.6344,60.5732,60.6344,93217.0
2021-02-02 15:00:00,69.35,69.36,69.3,69.34,55142.0,60.6257,60.6344,60.5819,60.6169,55142.0
2021-02-02 15:30:00,69.34,69.48,69.33,69.41,97973.0,60.6169,60.7393,60.6082,60.6781,97973.0
2021-02-03 09:30:00,69.6,69.63,69.5,69.58,90554.0,60.8442,60.8704,60.7568,60.8267,90554.0
2021-02-03 10:00:00,69.57,69.62,69.37,69.38,79505.0,60.818,60.8617,60.6431,60.6519,79505.0
2021-02-03 10:30:00,69.36,69.58,69.35,69.54,88572.0,60.6344,60.8267,60.6257,60.7918,88572.0
2021-02-03 11:00:00,69.55,69.6,69.5,69.52,45918.0,60.8005,60.8442,60.7568,60.7743,45918.0
2021-02-03 11:30:00,69.53,69.66,69.49,69.63,53153.0,60.783,60.8967,60.748,60.8704,53153.0
2021-02-03 12:00:00,69.64,69.65,69.58,69.6,61645.0,60.8792,60.8879,60.8267,60.8442,61645.0
2021-02-03 12:30:00,69.6,69.67,69.54,69.64,51322.0,60.8442,60.9054,60.7918,60.8792,51322.0
2021-02-03 13:00:00,69.64,69.65,69.58,69.62,79683.0,60.8792,60.8879,60.8267,60.8617,79683.0
2021-02-03 13:30:00,69.62,69.7,69.6,69.68,44307.0,60.8617,60.9316,60.8442,60.9141,44307.0
2021-02-03 14:00:00,69.68,69.72,69.68,69.71,42578.0,60.9141,60.9491,60.9141,60.9404,42578.0
2021-02-03 14:30:00,69.71,69.73,69.68,69.7,78211.0,60.9404,60.9579,60.9141,60.9316,78211.0
2021-02-03 15:00:00,69.7,69.71,69.62,69.64,105665.0,60.9316,60.9404,60.8617,60.8792,105665.0
2021-02-03 15:30:00,69.64,69.7,69.64,69.65,137173.0,60.8792,60.9316,60.8792,60.8879,137173.0
2021-02-04 09:30:00,69.49,69.49,69.33,69.45,168128.0,60.748,60.748,60.6082,60.7131,168128.0
2021-02-04 10:00:00,69.44,69.57,69.38,69.4,209319.0,60.7043,60.818,60.6519,60.6694,209319.0
2021-02-04 10:30:00,69.4,69.49,69.38,69.47,26980.0,60.6694,60.748,60.6519,60.7306,26980.0
2021-02-04 11:00:00,69.48,69.56,69.47,69.52,121582.0,60.7393,60.8092,60.7306,60.7743,121582.0
2021-02-04 11:30:00,69.52,69.58,69.49,69.57,50381.0,60.7743,60.8267,60.748,60.818,50381.0
2021-02-04 12:00:00,69.56,69.6,69.52,69.53,28571.0,60.8092,60.8442,60.7743,60.783,28571.0
2021-02-04 12:30:00,69.53,69.56,69.52,69.53,21048.0,60.783,60.8092,60.7743,60.783,21048.0
2021-02-04 13:00:00,69.54,69.61,69.54,69.6,19291.0,60.7918,60.853,60.7918,60.8442,19291.0
2021-02-04 13:30:00,69.62,69.62,69.58,69.59,26182.0,60.8617,60.8617,60.8267,60.8355,26182.0
2021-02-04 14:00:00,69.58,69.63,69.57,69.59,27061.0,60.8267,60.8704,60.818,60.8355,27061.0
2021-02-04 14:30:00,69.59,69.65,69.58,69.63,53636.0,60.8355,60.8879,60.8267,60.8704,53636.0
2021-02-04 15:00:00,69.61,69.62,69.57,69.59,42911.0,60.853,60.8617,60.818,60.8355,42911.0
2021-02-04 15:30:00,69.59,69.72,69.59,69.71,59872.0,60.8355,60.9491,60.8355,60.9404,59872.0
2021-02-05 09:30:00,70.08,70.08,69.93,69.97,155123.0,61.2638,61.2638,61.1327,61.1677,155123.0
2021-02-05 10:00:00,69.97,69.98,69.83,69.93,65841.0,61.1677,61.1764,61.0453,61.1327,65841.0
2021-02-05 10:30:00,69.95,70.15,69.95,70.12,96545.0,61.1502,61.325,61.1502,61.2988,96545.0
2021-02-05 11:00:00,70.14,70.15,70.05,70.11,74498.0,61.3163,61.325,61.2376,61.29,74498.0
2021-02-05 11:30:00,70.11,70.17,70.06,70.06,24483.0,61.29,61.3425,61.2463,61.2463,24483.0
2021-02-05 12:00:00,70.05,70.17,70.04,70.16,23761.0,61.2376,61.3425,61.2289,61.3338,23761.0
2021-02-05 12:30:00,70.17,70.19,70.15,70.19,37593.0,61.3425,61.36,61.325,61.36,37593.0
2021-02-05 13:00:00,70.2,70.22,70.15,70.19,16619.0,61.3687,61.3862,61.325,61.36,16619.0
2021-02-05 13:30:00,70.19,70.21,70.13,70.13,31862.0,61.36,61.3775,61.3075,61.3075,31862.0
2021-02-05 14:00:00,70.12,70.17,70.11,70.17,23051.0,61.2988,61.3425,61.29,61.3425,23051.0
2021-02-05 14:30:00,70.17,70.18,70.1,70.12,53287.0,61.3425,61.3512,61.2813,61.2988,53287.0
2021-02-05 15:00:00,70.12,70.15,70.1,70.1,28539.0,61.2988,61.325,61.2813,61.2813,28539.0
2021-02-05 15:30:00,70.11,70.27,70.1,70.24,137837.0,61.29,61.4299,61.2813,61.4037,137837.0
2021-02-08 09:30:00,70.59,70.73,70.57,70.71,270241.0,61.7097,61.8321,61.6922,61.8146,270241.0
2021-02-08 10:00:00,70.72,70.78,70.65,70.71,127507.0,61.8233,61.8758,61.7621,61.8146,127507.0
2021-02-08 10:30:00,70.7,70.79,70.69,70.74,96276.0,61.8058,61.8845,61.7971,61.8408,96276.0
2021-02-08 11:00:00,70.74,70.74,70.58,70.63,78853.0,61.8408,61.8408,61.7009,61.7446,78853.0
2021-02-08 11:30:00,70.63,70.64,70.47,70.57,80213.0,61.7446,61.7534,61.6048,61.6922,80213.0
2021-02-08 12:00:00,70.57,70.64,70.57,70.63,35990.0,61.6922,61.7534,61.6922,61.7446,35990.0
2021-02-08 12:30:00,70.63,70.63,70.57,70.58,95658.0,61.7446,61.7446,61.6922,61.7009,95658.0
2021-02-08 13:00:00,70.59,70.61,70.56,70.58,87233.0,61.7097,61.7271,61.6834,61.7009,87233.0
2021-02-08 13:30:00,70.58,70.61,70.53,70.56,221244.0,61.7009,61.7271,61.6572,61.6834,221244.0
2021-02-08 14:00:00,70.56,70.62,70.55,70.62,73950.0,61.6834,61.7359,61.6747,61.7359,73950.0
2021-02-08 14:30:00,70.62,70.65,70.6,70.65,71570.0,61.7359,61.7621,61.7184,61.7621,71570.0
2021-02-08 15:00:00,70.65,70.67,70.62,70.63,418427.0,61.7621,61.7796,61.7359,61.7446,418427.0
2021-02-08 15:30:00,70.63,70.68,70.61,70.68,266795.0,61.7446,61.7883,61.7271,61.7883,266795.0
2021-02-09 09:30:00,70.74,70.89,70.72,70.87,205047.0,61.8408,61.9719,61.8233,61.9544,205047.0
2021-02-09 10:00:00,70.87,70.99,70.81,70.98,157725.0,61.9544,62.0593,61.902,62.0506,157725.0
2021-02-09 10:30:00,70.98,71.0,70.92,70.96,54756.0,62.0506,62.0681,61.9981,62.0331,54756.0
2021-02-09 11:00:00,70.95,70.96,70.81,70.88,15172.0,62.0244,62.0331,61.902,61.9632,15172.0
2021-02-09 11:30:00,70.85,71.03,70.84,71.01,62599.0,61.937,62.0943,61.9282,62.0768,62599.0
2021-02-09 12:00:00,71.01,71.1,71.0,71.06,10243.0,62.0768,62.1555,62.0681,62.1205,10243.0
2021-02-09 12:30:00,71.06,71.11,71.05,71.09,7954.0,62.1205,62.1642,62.1118,62.1468,7954.0
2021-02-09 13:00:00,71.11,71.11,71.05,71.06,15674.0,62.1642,62.1642,62.1118,62.1205,15674.0
2021-02-09 13:30:00,71.06,71.1,71.05,71.08,37431.0,62.1205,62.1555,62.1118,62.138,37431.0
2021-02-09 14:00:00,71.09,71.15,71.09,71.15,62967.0,62.1468,62.1992,62.1468,62.1992,62967.0
2021-02-09 14:30:00,71.15,71.22,71.14,71.21,45289.0,62.1992,62.2604,62.1905,62.2517,45289.0
2021-02-09 15:00:00,71.21,71.23,71.14,71.16,92827.0,62.2517,62.2692,62.1905,62.208,92827.0
2021-02-09 15:30:00,71.16,71.22,71.1,71.15,84098.0,62.208,62.2604,62.1555,62.1992,84098.0
2021-02-10 09:30:00,71.52,71.59,71.46,71.49,117002.0,62.5227,62.5839,62.4702,62.4964,117002.0
2021-02-10 10:00:00,71.51,71.56,71.1,71.2,134367.0,62.5139,62.5576,62.1555,62.2429,134367.0
2021-02-10 10:30:00,71.19,71.23,70.76,71.19,360874.0,62.2342,62.2692,61.8583,62.2342,360874.0
2021-02-10 11:00:00,71.18,71.25,71.05,71.13,61158.0,62.2254,62.2866,62.1118,62.1817,61158.0
2021-02-10 11:30:00,71.12,71.23,71.03,71.14,64479.0,62.173,62.2692,62.0943,62.1905,64479.0
2021-02-10 12:00:00,71.14,71.14,70.98,71.08,43221.0,62.1905,62.1905,62.0506,62.138,43221.0
2021-02-10 12:30:00,71.07,71.16,71.04,71.15,19928.0,62.1293,62.208,62.1031,62.1992,19928.0
2021-02-10 13:00:00,71.15,71.2,71.13,71.19,13133.0,62.1992,62.2429,62.1817,62.2342,13133.0
2021-02-10 13:30:00,71.2,71.23,71.11,71.17,21128.0,62.2429,62.2692,62.1642,62.2167,21128.0
2021-02-10 14:00:00,71.16,71.2,71.11,71.2,44498.0,62.208,62.2429,62.1642,62.2429,44498.0
2021-02-10 14:30:00,71.2,71.27,71.18,71.25,135004.0,62.2429,62.3041,62.2254,62.2866,135004.0
2021-02-10 15:00:00,71.25,71.28,71.16,71.18,33855.0,62.2866,62.3129,62.208,62.2254,33855.0
2021-02-10 15:30:00,71.2,71.21,71.03,71.08,97663.0,62.2429,62.2517,62.0943,62.138,97663.0
2021-02-11 09:30:00,71.61,71.68,71.48,71.53,143128.0,62.6013,62.6625,62.4877,62.5314,143128.0
2021-02-11 10:00:00,71.49,71.65,71.49,71.64,152335.0,62.4964,62.6363,62.4964,62.6276,152335.0
2021-02-11 10:30:00,71.66,71.72,71.63,71.64,91891.0,62.6451,62.6975,62.6188,62.6276,91891.0
2021-02-11 11:00:00,71.63,71.66,71.58,71.64,98889.0,62.6188,62.6451,62.5751,62.6276,98889.0
2021-02-11 11:30:00,71.64,71.7,71.6,71.65,129672.0,62.6276,62.68,62.5926,62.6363,129672.0
2021-02-11 12:00:00,71.65,71.68,71.35,71.38,36709.0,62.6363,62.6625,62.3741,62.4003,36709.0
2021-02-11 12:30:00,71.35,71.49,71.31,71.49,25259.0,62.3741,62.4964,62.3391,62.4964,25259.0
2021-02-11 13:00:00,71.48,71.61,71.46,71.58,29312.0,62.4877,62.6013,62.4702,62.5751,29312.0
2021-02-11 13:30:00,71.56,71.61,71.54,71.59,35345.0,62.5576,62.6013,62.5402,62.5839,35345.0
2021-02-11 14:00:00,71.59,71.59,71.47,71.55,33561.0,62.5839,62.5839,62.479,62.5489,33561.0
2021-02-11 14:30:00,71.52,71.57,71.49,71.55,46938.0,62.5227,62.5664,62.4964,62.5489,46938.0
2021-02-11 15:00:00,71.56,71.63,71.54,71.59,60911.0,62.5576,62.6188,62.5402,62.5839,60911.0
2021-02-11 15:30:00,71.61,71.64,71.58,71.62,117925.0,62.6013,62.6276,62.5751,62.6101,117925.0
2021-02-12 09:30:00,71.44,71.62,71.37,71.58,199795.0,62.4527,62.6101,62.3915,62.5751,199795.0
2021-02-12 10:00:00,71.58,71.68,71.58,71.62,41240.0,62.5751,62.6625,62.5751,62.6101,41240.0
2021-02-12 10:30:00,71.61,71.78,71.57,71.77,24391.0,62.6013,62.75,62.5664,62.7412,24391.0
2021-02-12 11:00:00,71.78,71.85,71.73,71.84,65298.0,62.75,62.8112,62.7063,62.8024,65298.0
2021-02-12 11:30:00,71.86,71.93,71.84,71.91,77453.0,62.8199,62.8811,62.8024,62.8636,77453.0
2021-02-12 12:00:00,71.91,71.95,71.9,71.93,34543.0,62.8636,62.8986,62.8549,62.8811,34543.0
2021-02-12 12:30:00,71.92,71.93,71.86,71.89,124777.0,62.8723,62.8811,62.8199,62.8461,124777.0
2021-02-12 13:00:00,71.89,71.89,71.76,71.84,128273.0,62.8461,62.8461,62.7325,62.8024,128273.0
2021-02-12 13:30:00,71.84,71.87,71.81,71.83,37990.0,62.8024,62.8286,62.7762,62.7937,37990.0
2021-02-12 14:00:00,71.82,71.83,71.77,71.81,46005.0,62.7849,62.7937,62.7412,62.7762,46005.0
2021-02-12 14:30:00,71.81,71.83,71.76,71.8,45902.0,62.7762,62.7937,62.7325,62.7674,45902.0
2021-02-12 15:00:00,71.8,71.84,71.78,71.84,55685.0,62.7674,62.8024,62.75,62.8024,55685.0
2021-02-12 15:30:00,71.84,71.95,71.82,71.94,203797.0,62.8024,62.8986,62.7849,62.8898,203797.0
2021-02-16 09:30:00,72.51,72.55,72.42,72.46,316111.0,63.3881,63.4231,63.3094,63.3444,316111.0
2021-02-16 10:00:00,72.48,72.62,72.41,72.62,208590.0,63.3619,63.4843,63.3007,63.4843,208590.0
2021-02-16 10:30:00,72.65,72.65,72.45,72.56,191727.0,63.5105,63.5105,63.3357,63.4318,191727.0
2021-02-16 11:00:00,72.56,72.6,72.4,72.4,72031.0,63.4318,63.4668,63.292,63.292,72031.0
2021-02-16 11:30:00,72.4,72.47,72.28,72.34,38068.0,63.292,63.3532,63.1871,63.2395,38068.0
2021-02-16 12:00:00,72.29,72.35,72.18,72.34,267087.0,63.1958,63.2483,63.0996,63.2395,267087.0
2021-02-16 12:30:00,72.33,72.36,72.29,72.36,88005.0,63.2308,63.257,63.1958,63.257,88005.0
2021-02-16 13:00:00,72.37,72.41,72.36,72.39,20428.0,63.2657,63.3007,63.257,63.2832,20428.0
2021-02-16 13:30:00,72.39,72.42,72.32,72.32,52892.0,63.2832,63.3094,63.222,63.222,52892.0
2021-02-16 14:00:00,72.32,72.4,72.31,72.4,44475.0,63.222,63.292,63.2133,63.292,44475.0
2021-02-16 14:30:00,72.39,72.41,72.35,72.4,37063.0,63.2832,63.3007,63.2483,63.292,37063.0
2021-02-16 15:00:00,72.4,72.41,72.35,72.37,138545.0,63.292,63.3007,63.2483,63.2657,138545.0
2021-02-16 15:30:00,72.36,72.4,72.32,72.35,152683.0,63.257,63.292,63.222,63.2483,152683.0
2021-02-17 09:30:00,71.98,72.04,71.74,71.96,152867.0,62.9248,62.9773,62.715,62.9073,152867.0
2021-02-17 10:00:00,71.97,72.03,71.78,71.82,38334.0,62.9161,62.9685,62.75,62.7849,38334.0
2021-02-17 10:30:00,71.81,71.92,71.73,71.88,138885.0,62.7762,62.8723,62.7063,62.8374,138885.0
2021-02-17 11:00:00,71.87,71.87,71.63,71.8,140035.0,62.8286,62.8286,62.6188,62.7674,140035.0
2021-02-17 11:30:00,71.77,71.79,71.62,71.76,76722.0,62.7412,62.7587,62.6101,62.7325,76722.0
2021-02-17 12:00:00,71.76,71.83,71.75,71.83,46272.0,62.7325,62.7937,62.7237,62.7937,46272.0
2021-02-17 12:30:00,71.83,71.94,71.82,71.91,30708.0,62.7937,62.8898,62.7849,62.8636,30708.0
2021-02-17 13:00:00,71.91,71.95,71.89,71.95,52004.0,62.8636,62.8986,62.8461,62.8986,52004.0
2021-02-17 13:30:00,71.94,71.96,71.89,71.92,62758.0,62.8898,62.9073,62.8461,62.8723,62758.0
2021-02-17 14:00:00,71.93,72.0,71.91,71.92,27223.0,62.8811,62.9423,62.8636,62.8723,27223.0
2021-02-17 14:30:00,71.92,72.01,71.92,72.0,90510.0,62.8723,62.951,62.8723,62.9423,90510.0
2021-02-17 15:00:00,71.99,72.11,71.99,72.08,63942.0,62.9335,63.0384,62.9335,63.0122,63942.0
2021-02-17 15:30:00,72.08,72.12,72.03,72.06,76422.0,63.0122,63.0472,62.9685,62.9947,76422.0
2021-02-18 09:30:00,71.36,71.41,71.24,71.32,199804.0,62.3828,62.4265,62.2779,62.3478,199804.0
2021-02-18 10:00:00,71.32,71.32,70.9,70.97,87506.0,62.3478,62.3478,61.9807,62.0419,87506.0
2021-02-18 10:30:00,70.95,71.12,70.91,71.04,45814.0,62.0244,62.173,61.9894,62.1031,45814.0
2021-02-18 11:00:00,71.04,71.23,71.02,71.17,115697.0,62.1031,62.2692,62.0856,62.2167,115697.0
2021-02-18 11:30:00,71.16,71.19,71.11,71.16,29415.0,62.208,62.2342,62.1642,62.208,29415.0
2021-02-18 12:00:00,71.16,71.2,71.07,71.19,58089.0,62.208,62.2429,62.1293,62.2342,58089.0
2021-02-18 12:30:00,71.19,71.23,71.16,71.2,24800.0,62.2342,62.2692,62.208,62.2429,24800.0
2021-02-18 13:00:00,71.2,71.32,71.15,71.32,52332.0,62.2429,62.3478,62.1992,62.3478,52332.0
2021-02-18 13:30:00,71.32,71.34,71.3,71.31,39787.0,62.3478,62.3653,62.3303,62.3391,39787.0
2021-02-18 14:00:00,71.31,71.41,71.3,71.41,34869.0,62.3391,62.4265,62.3303,62.4265,34869.0
2021-02-18 14:30:00,71.41,71.47,71.4,71.45,78135.0,62.4265,62.479,62.4178,62.4615,78135.0
2021-02-18 15:00:00,71.45,71.51,71.43,71.48,67894.0,62.4615,62.5139,62.444,62.4877,67894.0
2021-02-18 15:30:00,71.49,71.51,71.43,71.46,102241.0,62.4964,62.5139,62.444,62.4702,102241.0
2021-02-19 09:30:00,71.82,71.97,71.78,71.96,166039.0,62.7849,62.9161,62.75,62.9073,166039.0
2021-02-19 10:00:00,71.97,71.97,71.86,71.95,112212.0,62.9161,62.9161,62.8199,62.8986,112212.0
2021-02-19 10:30:00,71.94,72.01,71.91,72.0,95205.0,62.8898,62.951,62.8636,62.9423,95205.0
2021-02-19 11:00:00,72.01,72.1,72.0,72.1,22666.0,62.951,63.0297,62.9423,63.0297,22666.0
2021-02-19 11:30:00,72.06,72.09,71.97,71.98,10232.0,62.9947,63.021,62.9161,62.9248,10232.0
2021-02-19 12:00:00,71.98,72.0,71.85,71.86,52760.0,62.9248,62.9423,62.8112,62.8199,52760.0
2021-02-19 12:30:00,71.86,71.88,71.73,71.83,45721.0,62.8199,62.8374,62.7063,62.7937,45721.0
2021-02-19 13:00:00,71.83,71.83,71.67,71.73,29217.0,62.7937,62.7937,62.6538,62.7063,29217.0
2021-02-19 13:30:00,71.74,71.82,71.68,71.81,19968.0,62.715,62.7849,62.6625,62.7762,19968.0
2021-02-19 14:00:00,71.81,71.84,71.7,71.71,67717.0,62.7762,62.8024,62.68,62.6888,67717.0
2021-02-19 14:30:00,71.72,71.82,71.72,71.81,66451.0,62.6975,62.7849,62.6975,62.7762,66451.0
2021-02-19 15:00:00,71.82,71.87,71.8,71.82,57514.0,62.7849,62.8286,62.7674,62.7849,57514.0
2021-02-19 15:30:00,71.83,71.88,71.76,71.81,110050.0,62.7937,62.8374,62.7325,62.7762,110050.0
2021-02-22 09:30:00,71.15,71.31,71.05,71.31,281516.0,62.1992,62.3391,62.1118,62.3391,281516.0
2021-02-22 10:00:00,71.31,71.44,71.25,71.3,100147.0,62.3391,62.4527,62.2866,62.3303,100147.0
2021-02-22 10:30:00,71.33,71.39,71.26,71.29,41722.0,62.3566,62.409,62.2954,62.3216,41722.0
2021-02-22 11:00:00,71.29,71.42,71.26,71.4,29594.0,62.3216,62.4352,62.2954,62.4178,29594.0
2021-02-22 11:30:00,71.37,71.43,71.35,71.42,22422.0,62.3915,62.444,62.3741,62.4352,22422.0
2021-02-22 12:00:00,71.42,71.46,71.38,71.43,18554.0,62.4352,62.4702,62.4003,62.444,18554.0
2021-02-22 12:30:00,71.45,71.51,71.42,71.51,23041.0,62.4615,62.5139,62.4352,62.5139,23041.0
2021-02-22 13:00:00,71.52,71.52,71.46,71.5,14390.0,62.5227,62.5227,62.4702,62.5052,14390.0
2021-02-22 13:30:00,71.51,71.58,71.51,71.54,19193.0,62.5139,62.5751,62.5139,62.5402,19193.0
2021-02-22 14:00:00,71.54,71.55,71.51,71.54,15298.0,62.5402,62.5489,62.5139,62.5402,15298.0
2021-02-22 14:30:00,71.53,71.55,71.48,71.51,28433.0,62.5314,62.5489,62.4877,62.5139,28433.0
2021-02-22 15:00:00,71.51,71.51,71.3,71.3,152251.0,62.5139,62.5139,62.3303,62.3303,152251.0
2021-02-22 15:30:00,71.3,71.31,71.09,71.09,128184.0,62.3303,62.3391,62.1468,62.1468,128184.0
2021-02-23 09:30:00,70.87,70.87,70.15,70.48,247852.0,61.9544,61.9544,61.325,61.6135,247852.0
2021-02-23 10:00:00,70.5,70.98,70.49,70.98,67206.0,61.631,62.0506,61.6222,62.0506,67206.0
2021-02-23 10:30:00,70.98,71.15,70.87,71.05,84510.0,62.0506,62.1992,61.9544,62.1118,84510.0
2021-02-23 11:00:00,71.08,71.19,70.98,71.02,40186.0,62.138,62.2342,62.0506,62.0856,40186.0
2021-02-23 11:30:00,71.05,71.12,70.88,70.88,43028.0,62.1118,62.173,61.9632,61.9632,43028.0
2021-02-23 12:00:00,70.84,70.99,70.8,70.98,97887.0,61.9282,62.0593,61.8932,62.0506,97887.0
2021-02-23 12:30:00,70.97,71.02,70.77,70.79,67550.0,62.0419,62.0856,61.867,61.8845,67550.0
2021-02-23 13:00:00,70.77,71.06,70.76,71.05,56365.0,61.867,62.1205,61.8583,62.1118,56365.0
2021-02-23 13:30:00,71.05,71.07,70.95,71.05,24890.0,62.1118,62.1293,62.0244,62.1118,24890.0
2021-02-23 14:00:00,71.03,71.16,71.03,71.15,30040.0,62.0943,62.208,62.0943,62.1992,30040.0
2021-02-23 14:30:00,71.14,71.22,71.04,71.22,132954.0,62.1905,62.2604,62.1031,62.2604,132954.0
2021-02-23 15:00:00,71.22,71.44,71.19,71.43,116264.0,62.2604,62.4527,62.2342,62.444,116264.0
2021-02-23 15:30:00,71.44,71.44,71.23,71.23,163966.0,62.4527,62.4527,62.2692,62.2692,163966.0
2021-02-24 09:30:00,70.67,70.74,70.48,70.55,211618.0,61.7796,61.8408,61.6135,61.6747,211618.0
2021-02-24 10:00:00,70.56,70.77,70.41,70.73,231467.0,61.6834,61.867,61.5523,61.8321,231467.0
2021-02-24 10:30:00,70.73,70.87,70.69,70.86,35385.0,61.8321,61.9544,61.7971,61.9457,35385.0
2021-02-24 11:00:00,70.87,71.09,70.87,71.0,65656.0,61.9544,62.1468,61.9544,62.0681,65656.0
2021-02-24 11:30:00,71.0,71.08,70.97,71.07,32593.0,62.0681,62.138,62.0419,62.1293,32593.0
2021-02-24 12:00:00,71.1,71.16,71.09,71.16,43899.0,62.1555,62.208,62.1468,62.208,43899.0
2021-02-24 12:30:00,71.18,71.22,71.14,71.15,26350.0,62.2254,62.2604,62.1905,62.1992,26350.0
2021-02-24 13:00:00,71.15,71.23,71.09,71.22,40256.0,62.1992,62.2692,62.1468,62.2604,40256.0
2021-02-24 13:30:00,71.22,71.29,71.22,71.25,39540.0,62.2604,62.3216,62.2604,62.2866,39540.0
2021-02-24 14:00:00,71.27,71.28,71.21,71.24,19946.0,62.3041,62.3129,62.2517,62.2779,19946.0
2021-02-24 14:30:00,71.25,71.26,71.21,71.24,70045.0,62.2866,62.2954,62.2517,62.2779,70045.0
2021-02-24 15:00:00,71.24,71.34,71.23,71.34,47817.0,62.2779,62.3653,62.2692,62.3653,47817.0
2021-02-24 15:30:00,71.34,71.38,71.32,71.34,221717.0,62.3653,62.4003,62.3478,62.3653,221717.0
2021-02-25 09:30:00,71.41,71.59,71.38,71.53,133643.0,62.4265,62.5839,62.4003,62.5314,133643.0
2021-02-25 10:00:00,71.51,71.53,71.27,71.36,110901.0,62.5139,62.5314,62.3041,62.3828,110901.0
2021-02-25 10:30:00,71.32,71.34,71.06,71.2,90589.0,62.3478,62.3653,62.1205,62.2429,90589.0
2021-02-25 11:00:00,71.19,71.26,71.13,71.16,54755.0,62.2342,62.2954,62.1817,62.208,54755.0
2021-02-25 11:30:00,71.16,71.16,70.77,70.84,102084.0,62.208,62.208,61.867,61.9282,102084.0
2021-02-25 12:00:00,70.82,70.92,70.72,70.74,113255.0,61.9107,61.9981,61.8233,61.8408,113255.0
2021-02-25 12:30:00,70.71,70.72,70.35,70.4,63334.0,61.8146,61.8233,61.4999,61.5436,63334.0
2021-02-25 13:00:00,70.38,70.53,70.22,70.47,277444.0,61.5261,61.6572,61.3862,61.6048,277444.0
2021-02-25 13:30:00,70.47,70.48,70.26,70.35,53616.0,61.6048,61.6135,61.4212,61.4999,53616.0
2021-02-25 14:00:00,70.34,70.69,70.32,70.66,102473.0,61.4911,61.7971,61.4736,61.7709,102473.0
2021-02-25 14:30:00,70.66,70.66,70.36,70.37,127449.0,61.7709,61.7709,61.5086,61.5173,127449.0
2021-02-25 15:00:00,70.37,70.42,70.02,70.04,360480.0,61.5173,61.5611,61.2114,61.2289,360480.0
2021-02-25 15:30:00,70.04,70.21,69.87,70.0,232708.0,61.2289,61.3775,61.0802,61.1939,232708.0
2021-02-26 09:30:00,69.74,69.75,69.28,69.3,183359.0,60.9666,60.9753,60.5645,60.5819,183359.0
2021-02-26 10:00:00,69.23,69.31,68.85,68.88,518643.0,60.5208,60.5907,60.1886,60.2148,518643.0
2021-02-26 10:30:00,68.88,69.37,68.88,69.31,153345.0,60.2148,60.6431,60.2148,60.5907,153345.0
2021-02-26 11:00:00,69.31,69.43,69.05,69.06,105384.0,60.5907,60.6956,60.3634,60.3721,105384.0
2021-02-26 11:30:00,69.05,69.39,69.04,69.25,83693.0,60.3634,60.6606,60.3547,60.5382,83693.0
2021-02-26 12:00:00,69.3,69.47,69.21,69.32,296803.0,60.5819,60.7306,60.5033,60.5994,296803.0
2021-02-26 12:30:00,69.34,69.4,69.23,69.25,632511.0,60.6169,60.6694,60.5208,60.5382,632511.0
2021-02-26 13:00:00,69.24,69.43,69.13,69.42,244448.0,60.5295,60.6956,60.4333,60.6869,244448.0
2021-02-26 13:30:00,69.42,69.43,69.16,69.24,304073.0,60.6869,60.6956,60.4596,60.5295,304073.0
2021-02-26 14:00:00,69.22,69.26,69.05,69.14,264158.0,60.512,60.547,60.3634,60.4421,264158.0
2021-02-26 14:30:00,69.12,69.27,69.11,69.21,473444.0,60.4246,60.5557,60.4159,60.5033,473444.0
2021-02-26 15:00:00,69.21,69.34,69.14,69.14,180043.0,60.5033,60.6169,60.4421,60.4421,180043.0
2021-02-26 15:30:00,69.14,69.41,69.02,69.02,846455.0,60.4421,60.6781,60.3372,60.3372,846455.0
2021-03-01 09:30:00,70.08,70.13,70.0,70.05,79203.0,61.2638,61.3075,61.1939,61.2376,79203.0
2021-03-01 10:00:00,70.04,70.35,70.02,70.24,314361.0,61.2289,61.4999,61.2114,61.4037,314361.0
2021-03-01 10:30:00,70.25,70.46,70.22,70.45,275762.0,61.4124,61.596,61.3862,61.5873,275762.0
2021-03-01 11:00:00,70.44,70.51,70.38,70.43,180427.0,61.5785,61.6397,61.5261,61.5698,180427.0
2021-03-01 11:30:00,70.42,70.51,70.4,70.49,89558.0,61.5611,61.6397,61.5436,61.6222,89558.0
2021-03-01 12:00:00,70.49,70.54,70.44,70.45,70569.0,61.6222,61.666,61.5785,61.5873,70569.0
2021-03-01 12:30:00,70.45,70.51,70.35,70.35,132975.0,61.5873,61.6397,61.4999,61.4999,132975.0
2021-03-01 13:00:00,70.36,70.36,70.26,70.32,150575.0,61.5086,61.5086,61.4212,61.4736,150575.0
2021-03-01 13:30:00,70.32,70.44,70.32,70.42,125554.0,61.4736,61.5785,61.4736,61.5611,125554.0
2021-03-01 14:00:00,70.42,70.51,70.41,70.5,139956.0,61.5611,61.6397,61.5523,61.631,139956.0
2021-03-01 14:30:00,70.52,70.6,70.5,70.56,220886.0,61.6485,61.7184,61.631,61.6834,220886.0
2021-03-01 15:00:00,70.56,70.58,70.52,70.53,180998.0,61.6834,61.7009,61.6485,61.6572,180998.0
2021-03-01 15:30:00,70.53,70.53,70.42,70.52,549991.0,61.6572,61.6572,61.5611,61.6485,549991.0
2021-03-02 09:30:00,70.33,70.39,70.13,70.34,341600.0,61.4824,61.5348,61.3075,61.4911,341600.0
2021-03-02 10:00:00,70.33,70.4,70.14,70.15,240594.0,61.4824,61.5436,61.3163,61.325,240594.0
2021-03-02 10:30:00,70.14,70.3,70.05,70.27,368859.0,61.3163,61.4561,61.2376,61.4299,368859.0
2021-03-02 11:00:00,70.25,70.3,70.13,70.21,166513.0,61.4124,61.4561,61.3075,61.3775,166513.0
2021-03-02 11:30:00,70.24,70.25,70.08,70.24,23906.0,61.4037,61.4124,61.2638,61.4037,23906.0
2021-03-02 12:00:00,70.23,70.38,70.21,70.34,66255.0,61.395,61.5261,61.3775,61.4911,66255.0
2021-03-02 12:30:00,70.35,70.46,70.34,70.4,27699.0,61.4999,61.596,61.4911,61.5436,27699.0
2021-03-02 13:00:00,70.41,70.5,70.4,70.45,24542.0,61.5523,61.631,61.5436,61.5873,24542.0
2021-03-02 13:30:00,70.47,70.53,70.46,70.5,72185.0,61.6048,61.6572,61.596,61.631,72185.0
2021-03-02 14:00:00,70.49,70.52,70.34,70.38,64322.0,61.6222,61.6485,61.4911,61.5261,64322.0
2021-03-02 14:30:00,70.37,70.52,70.34,70.48,100295.0,61.5173,61.6485,61.4911,61.6135,100295.0
2021-03-02 15:00:00,70.48,70.55,70.37,70.4,55957.0,61.6135,61.6747,61.5173,61.5436,55957.0
2021-03-02 15:30:00,70.39,70.42,70.26,70.3,189840.0,61.5348,61.5611,61.4212,61.4561,189840.0
2021-03-03 09:30:00,70.35,70.47,70.09,70.11,493923.0,61.4999,61.6048,61.2726,61.29,493923.0
2021-03-03 10:00:00,70.13,70.19,69.92,70.04,105942.0,61.3075,61.36,61.124,61.2289,105942.0
2021-03-03 10:30:00,70.02,70.32,69.97,70.27,286646.0,61.2114,61.4736,61.1677,61.4299,286646.0
2021-03-03 11:00:00,70.27,70.45,70.26,70.45,111959.0,61.4299,61.5873,61.4212,61.5873,111959.0
2021-03-03 11:30:00,70.44,70.46,70.33,70.35,117521.0,61.5785,61.596,61.4824,61.4999,117521.0
2021-03-03 12:00:00,70.34,70.36,70.25,70.27,133367.0,61.4911,61.5086,61.4124,61.4299,133367.0
2021-03-03 12:30:00,70.27,70.33,70.22,70.23,84759.0,61.4299,61.4824,61.3862,61.395,84759.0
2021-03-03 13:00:00,70.22,70.36,70.19,70.33,77430.0,61.3862,61.5086,61.36,61.4824,77430.0
2021-03-03 13:30:00,70.3,70.33,70.14,70.16,38400.0,61.4561,61.4824,61.3163,61.3338,38400.0
2021-03-03 14:00:00,70.16,70.18,70.0,70.02,70863.0,61.3338,61.3512,61.1939,61.2114,70863.0
2021-03-03 14:30:00,70.01,70.26,69.92,70.21,222517.0,61.2026,61.4212,61.124,61.3775,222517.0
2021-03-03 15:00:00,70.2,70.23,70.02,70.07,64224.0,61.3687,61.395,61.2114,61.2551,64224.0
2021-03-03 15:30:00,70.06,70.18,69.93,69.94,165467.0,61.2463,61.3512,61.1327,61.1414,165467.0
2021-03-04 09:30:00,69.93,70.12,69.67,69.72,348310.0,61.1327,61.2988,60.9054,60.9491,348310.0
2021-03-04 10:00:00,69.72,69.74,69.47,69.68,112447.0,60.9491,60.9666,60.7306,60.9141,112447.0
2021-03-04 10:30:00,69.68,69.99,69.65,69.93,184896.0,60.9141,61.1851,60.8879,61.1327,184896.0
2021-03-04 11:00:00,69.96,70.03,69.85,69.98,213825.0,61.1589,61.2201,61.0628,61.1764,213825.0
2021-03-04 11:30:00,69.99,70.18,69.97,70.1,80066.0,61.1851,61.3512,61.1677,61.2813,80066.0
2021-03-04 12:00:00,70.07,70.18,69.54,69.66,129399.0,61.2551,61.3512,60.7918,60.8967,129399.0
2021-03-04 12:30:00,69.64,69.69,69.16,69.24,117181.0,60.8792,60.9229,60.4596,60.5295,117181.0
2021-03-04 13:00:00,69.22,69.39,68.98,69.18,174114.0,60.512,60.6606,60.3022,60.477,174114.0
2021-03-04 13:30:00,69.17,69.18,68.58,68.6,121880.0,60.4683,60.477,59.9525,59.97,121880.0
2021-03-04 14:00:00,68.6,69.1,68.6,69.05,181774.0,59.97,60.4071,59.97,60.3634,181774.0
2021-03-04 14:30:00,69.05,69.21,68.87,69.13,303922.0,60.3634,60.5033,60.206,60.4333,303922.0
2021-03-04 15:00:00,69.12,69.16,68.84,69.03,240747.0,60.4246,60.4596,60.1798,60.3459,240747.0
2021-03-04 15:30:00,69.03,69.11,68.89,68.98,273483.0,60.3459,60.4159,60.2235,60.3022,273483.0
2021-03-05 09:30:00,69.58,69.58,68.94,69.09,151282.0,60.8267,60.8267,60.2672,60.3984,151282.0
2021-03-05 10:00:00,69.1,69.31,68.96,68.96,202260.0,60.4071,60.5907,60.2847,60.2847,202260.0
2021-03-05 10:30:00,68.94,69.02,68.75,68.78,92531.0,60.2672,60.3372,60.1011,60.1274,92531.0
2021-03-05 11:00:00,68.76,68.82,68.39,68.44,140333.0,60.1099,60.1623,59.7864,59.8301,140333.0
2021-03-05 11:30:00,68.46,68.81,68.46,68.81,114419.0,59.8476,60.1536,59.8476,60.1536,114419.0
2021-03-05 12:00:00,68.79,69.06,68.73,69.02,278224.0,60.1361,60.3721,60.0837,60.3372,278224.0
2021-03-05 12:30:00,69.02,69.16,68.95,69.08,423454.0,60.3372,60.4596,60.276,60.3896,423454.0
2021-03-05 13:00:00,69.07,69.29,68.97,69.27,101328.0,60.3809,60.5732,60.2935,60.5557,101328.0
2021-03-05 13:30:00,69.27,69.38,69.2,69.24,81277.0,60.5557,60.6519,60.4945,60.5295,81277.0
2021-03-05 14:00:00,69.27,69.29,69.09,69.27,89833.0,60.5557,60.5732,60.3984,60.5557,89833.0
2021-03-05 14:30:00,69.26,69.45,69.26,69.44,52893.0,60.547,60.7131,60.547,60.7043,52893.0
2021-03-05 15:00:00,69.45,69.52,69.38,69.49,243557.0,60.7131,60.7743,60.6519,60.748,243557.0
2021-03-05 15:30:00,69.49,69.63,69.46,69.52,355159.0,60.748,60.8704,60.7218,60.7743,355159.0
2021-03-08 09:30:00,69.0,69.2,68.73,68.92,308767.0,60.3197,60.4945,60.0837,60.2498,308767.0
2021-03-08 10:00:00,69.0,69.3,68.88,69.27,299819.0,60.3197,60.5819,60.2148,60.5557,299819.0
2021-03-08 10:30:00,69.3,69.36,69.18,69.19,122280.0,60.5819,60.6344,60.477,60.4858,122280.0
2021-03-08 11:00:00,69.21,69.26,69.13,69.23,115837.0,60.5033,60.547,60.4333,60.5208,115837.0
2021-03-08 11:30:00,69.22,69.22,68.95,68.95,102914.0,60.512,60.512,60.276,60.276,102914.0
2021-03-08 12:00:00,68.95,69.19,68.94,69.18,159001.0,60.276,60.4858,60.2672,60.477,159001.0
2021-03-08 12:30:00,69.19,69.28,69.16,69.19,70633.0,60.4858,60.5645,60.4596,60.4858,70633.0
2021-03-08 13:00:00,69.19,69.31,69.19,69.28,49255.0,60.4858,60.5907,60.4858,60.5645,49255.0
2021-03-08 13:30:00,69.29,69.29,68.89,68.91,61159.0,60.5732,60.5732,60.2235,60.241,61159.0
2021-03-08 14:00:00,68.9,69.14,68.9,69.12,129595.0,60.2323,60.4421,60.2323,60.4246,129595.0
2021-03-08 14:30:00,69.13,69.15,68.93,68.99,73097.0,60.4333,60.4508,60.2585,60.3109,73097.0
2021-03-08 15:00:00,69.0,69.0,68.75,68.83,223331.0,60.3197,60.3197,60.1011,60.1711,223331.0
2021-03-08 15:30:00,68.82,68.91,68.77,68.79,514047.0,60.1623,60.241,60.1186,60.1361,514047.0
2021-03-09 09:30:00,69.66,69.8,69.54,69.74,737382.0,60.8967,61.019,60.7918,60.9666,737382.0
2021-03-09 10:00:00,69.75,69.88,69.72,69.82,153890.0,60.9753,61.089,60.9491,61.0365,153890.0
2021-03-09 10:30:00,69.84,69.86,69.74,69.79,56469.0,61.054,61.0715,60.9666,61.0103,56469.0
2021-03-09 11:00:00,69.79,69.89,69.74,69.85,341915.0,61.0103,61.0977,60.9666,61.0628,341915.0
2021-03-09 11:30:00,69.86,69.92,69.78,69.89,118397.0,61.0715,61.124,61.0016,61.0977,118397.0
2021-03-09 12:00:00,69.89,69.98,69.88,69.96,53094.0,61.0977,61.1764,61.089,61.1589,53094.0
2021-03-09 12:30:00,69.97,70.01,69.94,69.95,42813.0,61.1677,61.2026,61.1414,61.1502,42813.0
2021-03-09 13:00:00,69.96,70.08,69.96,70.03,59739.0,61.1589,61.2638,61.1589,61.2201,59739.0
2021-03-09 13:30:00,70.03,70.08,70.02,70.08,71261.0,61.2201,61.2638,61.2114,61.2638,71261.0
2021-03-09 14:00:00,70.07,70.1,69.98,70.0,44696.0,61.2551,61.2813,61.1764,61.1939,44696.0
2021-03-09 14:30:00,70.0,70.09,70.0,70.02,76367.0,61.1939,61.2726,61.1939,61.2114,76367.0
2021-03-09 15:00:00,70.02,70.1,70.01,70.03,98984.0,61.2114,61.2813,61.2026,61.2201,98984.0
2021-03-09 15:30:00,70.03,70.04,69.86,69.88,422915.0,61.2201,61.2289,61.0715,61.089,422915.0
2021-03-10 09:30:00,70.24,70.24,70.03,70.06,294396.0,61.4037,61.4037,61.2201,61.2463,294396.0
2021-03-10 10:00:00,70.06,70.13,69.77,69.77,192625.0,61.2463,61.3075,60.9928,60.9928,192625.0
2021-03-10 10:30:00,69.75,69.91,69.74,69.88,167142.0,60.9753,61.1152,60.9666,61.089,167142.0
2021-03-10 11:00:00,69.9,69.92,69.8,69.9,85186.0,61.1065,61.124,61.019,61.1065,85186.0
2021-03-10 11:30:00,69.88,69.97,69.75,69.94,68697.0,61.089,61.1677,60.9753,61.1414,68697.0
2021-03-10 12:00:00,69.95,69.96,69.86,69.86,26198.0,61.1502,61.1589,61.0715,61.0715,26198.0
2021-03-10 12:30:00,69.9,69.98,69.83,69.95,70847.0,61.1065,61.1764,61.0453,61.1502,70847.0
2021-03-10 13:00:00,69.95,70.06,69.78,69.99,106405.0,61.1502,61.2463,61.0016,61.1851,106405.0
2021-03-10 13:30:00,70.02,70.03,69.88,69.95,11871.0,61.2114,61.2201,61.089,61.1502,11871.0
2021-03-10 14:00:00,69.95,70.08,69.92,70.08,80591.0,61.1502,61.2638,61.124,61.2638,80591.0
2021-03-10 14:30:00,70.08,70.15,70.05,70.12,149134.0,61.2638,61.325,61.2376,61.2988,149134.0
2021-03-10 15:00:00,70.11,70.13,70.04,70.08,95526.0,61.29,61.3075,61.2289,61.2638,95526.0
2021-03-10 15:30:00,70.08,70.13,70.04,70.06,101607.0,61.2638,61.3075,61.2289,61.2463,101607.0
2021-03-11 09:30:00,70.74,70.74,70.57,70.66,164427.0,61.8408,61.8408,61.6922,61.7709,164427.0
2021-03-11 10:00:00,70.7,70.81,70.53,70.68,122381.0,61.8058,61.902,61.6572,61.7883,122381.0
2021-03-11 10:30:00,70.7,70.92,70.7,70.91,50176.0,61.8058,61.9981,61.8058,61.9894,50176.0
2021-03-11 11:00:00,70.91,70.97,70.87,70.95,67439.0,61.9894,62.0419,61.9544,62.0244,67439.0
2021-03-11 11:30:00,70.92,71.05,70.92,70.97,43297.0,61.9981,62.1118,61.9981,62.0419,43297.0
2021-03-11 12:00:00,70.97,71.02,70.95,71.0,115789.0,62.0419,62.0856,62.0244,62.0681,115789.0
2021-03-11 12:30:00,71.01,71.02,70.94,70.98,158614.0,62.0768,62.0856,62.0156,62.0506,158614.0
2021-03-11 13:00:00,70.99,71.13,70.97,71.04,96241.0,62.0593,62.1817,62.0419,62.1031,96241.0
2021-03-11 13:30:00,71.03,71.06,70.96,70.97,55714.0,62.0943,62.1205,62.0331,62.0419,55714.0
2021-03-11 14:00:00,70.98,71.05,70.98,71.03,119637.0,62.0506,62.1118,62.0506,62.0943,119637.0
2021-03-11 14:30:00,71.03,71.04,70.93,70.94,101485.0,62.0943,62.1031,62.0069,62.0156,101485.0
2021-03-11 15:00:00,70.93,71.03,70.91,71.03,80133.0,62.0069,62.0943,61.9894,62.0943,80133.0
2021-03-11 15:30:00,71.02,71.05,70.97,71.05,150409.0,62.0856,62.1118,62.0419,62.1118,150409.0
2021-03-12 09:30:00,70.41,70.52,70.29,70.52,179482.0,61.5523,61.6485,61.4474,61.6485,179482.0
2021-03-12 10:00:00,70.54,70.56,70.23,70.27,222555.0,61.666,61.6834,61.395,61.4299,222555.0
2021-03-12 10:30:00,70.29,70.49,70.25,70.44,81149.0,61.4474,61.6222,61.4124,61.5785,81149.0
2021-03-12 11:00:00,70.43,70.52,70.37,70.5,70180.0,61.5698,61.6485,61.5173,61.631,70180.0
2021-03-12 11:30:00,70.52,70.67,70.49,70.61,58200.0,61.6485,61.7796,61.6222,61.7271,58200.0
2021-03-12 12:00:00,70.62,70.64,70.57,70.61,128388.0,61.7359,61.7534,61.6922,61.7271,128388.0
2021-03-12 12:30:00,70.62,70.66,70.54,70.54,41005.0,61.7359,61.7709,61.666,61.666,41005.0
2021-03-12 13:00:00,70.54,70.61,70.51,70.61,53715.0,61.666,61.7271,61.6397,61.7271,53715.0
2021-03-12 13:30:00,70.61,70.63,70.57,70.59,73718.0,61.7271,61.7446,61.6922,61.7097,73718.0
2021-03-12 14:00:00,70.6,70.65,70.58,70.64,24352.0,61.7184,61.7621,61.7009,61.7534,24352.0
2021-03-12 14:30:00,70.64,70.71,70.63,70.68,68607.0,61.7534,61.8146,61.7446,61.7883,68607.0
2021-03-12 15:00:00,70.69,70.73,70.66,70.72,51064.0,61.7971,61.8321,61.7709,61.8233,51064.0
2021-03-12 15:30:00,70.72,70.83,70.7,70.83,111814.0,61.8233,61.9195,61.8058,61.9195,111814.0
2021-03-15 09:30:00,70.73,70.74,70.64,70.7,168226.0,61.8321,61.8408,61.7534,61.8058,168226.0
2021-03-15 10:00:00,70.71,70.72,70.62,70.66,95246.0,61.8146,61.8233,61.7359,61.7709,95246.0
2021-03-15 10:30:00,70.67,70.73,70.61,70.71,100640.0,61.7796,61.8321,61.7271,61.8146,100640.0
2021-03-15 11:00:00,70.71,70.75,70.56,70.56,118726.0,61.8146,61.8495,61.6834,61.6834,118726.0
2021-03-15 11:30:00,70.56,70.57,70.35,70.5,129196.0,61.6834,61.6922,61.4999,61.631,129196.0
2021-03-15 12:00:00,70.52,70.68,70.51,70.68,50949.0,61.6485,61.7883,61.6397,61.7883,50949.0
2021-03-15 12:30:00,70.67,70.71,70.65,70.7,112053.0,61.7796,61.8146,61.7621,61.8058,112053.0
2021-03-15 13:00:00,70.7,70.73,70.67,70.72,61178.0,61.8058,61.8321,61.7796,61.8233,61178.0
2021-03-15 13:30:00,70.71,70.79,70.7,70.79,33178.0,61.8146,61.8845,61.8058,61.8845,33178.0
2021-03-15 14:00:00,70.79,70.87,70.78,70.86,34142.0,61.8845,61.9544,61.8758,61.9457,34142.0
2021-03-15 14:30:00,70.86,70.87,70.81,70.82,93071.0,61.9457,61.9544,61.902,61.9107,93071.0
2021-03-15 15:00:00,70.82,70.84,70.77,70.79,53385.0,61.9107,61.9282,61.867,61.8845,53385.0
2021-03-15 15:30:00,70.79,70.98,70.78,70.97,130432.0,61.8845,62.0506,61.8758,62.0419,130432.0
2021-03-16 09:30:00,71.23,71.23,71.11,71.15,168648.0,62.2692,62.2692,62.1642,62.1992,168648.0
2021-03-16 10:00:00,71.14,71.24,71.12,71.24,311984.0,62.1905,62.2779,62.173,62.2779,311984.0
2021-03-16 10:30:00,71.25,71.27,71.17,71.19,66185.0,62.2866,62.3041,62.2167,62.2342,66185.0
2021-03-16 11:00:00,71.18,71.2,71.12,71.19,27876.0,62.2254,62.2429,62.173,62.2342,27876.0
2021-03-16 11:30:00,71.19,71.21,71.12,71.2,31630.0,62.2342,62.2517,62.173,62.2429,31630.0
2021-03-16 12:00:00,71.21,71.23,71.13,71.17,24505.0,62.2517,62.2692,62.1817,62.2167,24505.0
2021-03-16 12:30:00,71.17,71.23,71.17,71.2,33078.0,62.2167,62.2692,62.2167,62.2429,33078.0
2021-03-16 13:00:00,71.2,71.3,71.19,71.26,54472.0,62.2429,62.3303,62.2342,62.2954,54472.0
2021-03-16 13:30:00,71.21,71.23,71.13,71.14,55112.0,62.2517,62.2692,62.1817,62.1905,55112.0
2021-03-16 14:00:00,71.14,71.19,71.05,71.07,26368.0,62.1905,62.2342,62.1118,62.1293,26368.0
2021-03-16 14:30:00,71.08,71.12,71.0,71.1,67673.0,62.138,62.173,62.0681,62.1555,67673.0
2021-03-16 15:00:00,71.1,71.2,71.06,71.16,43332.0,62.1555,62.2429,62.1205,62.208,43332.0
2021-03-16 15:30:00,71.17,71.23,71.11,71.14,174978.0,62.2167,62.2692,62.1642,62.1905,174978.0
2021-03-17 09:30:00,70.72,70.8,70.65,70.76,154645.0,61.8233,61.8932,61.7621,61.8583,154645.0
2021-03-17 10:00:00,70.77,70.81,70.68,70.79,71660.0,61.867,61.902,61.7883,61.8845,71660.0
2021-03-17 10:30:00,70.77,70.78,70.61,70.65,42746.0,61.867,61.8758,61.7271,61.7621,42746.0
2021-03-17 11:00:00,70.65,70.74,70.61,70.73,85396.0,61.7621,61.8408,61.7271,61.8321,85396.0
2021-03-17 11:30:00,70.73,70.76,70.66,70.71,57532.0,61.8321,61.8583,61.7709,61.8146,57532.0
2021-03-17 12:00:00,70.72,70.77,70.67,70.77,48765.0,61.8233,61.867,61.7796,61.867,48765.0
2021-03-17 12:30:00,70.77,70.77,70.69,70.7,44168.0,61.867,61.867,61.7971,61.8058,44168.0
2021-03-17 13:00:00,70.7,70.81,70.7,70.81,22655.0,61.8058,61.902,61.8058,61.902,22655.0
2021-03-17 13:30:00,70.82,70.83,70.76,70.79,43377.0,61.9107,61.9195,61.8583,61.8845,43377.0
2021-03-17 14:00:00,70.79,71.37,70.79,71.15,255236.0,61.8845,62.3915,61.8845,62.1992,255236.0
2021-03-17 14:30:00,71.14,71.56,71.11,71.53,294792.0,62.1905,62.5576,62.1642,62.5314,294792.0
2021-03-17 15:00:00,71.54,71.6,71.44,71.5,166701.0,62.5402,62.5926,62.4527,62.5052,166701.0
2021-03-17 15:30:00,71.5,71.59,71.41,71.44,321071.0,62.5052,62.5839,62.4265,62.4527,321071.0
2021-03-18 09:30:00,71.06,71.13,70.94,71.12,119258.0,62.1205,62.1817,62.0156,62.173,119258.0
2021-03-18 10:00:00,71.12,71.17,71.05,71.12,284315.0,62.173,62.2167,62.1118,62.173,284315.0
2021-03-18 10:30:00,71.12,71.23,71.07,71.17,113416.0,62.173,62.2692,62.1293,62.2167,113416.0
2021-03-18 11:00:00,71.16,71.28,71.15,71.28,55213.0,62.208,62.3129,62.1992,62.3129,55213.0
2021-03-18 11:30:00,71.29,71.33,71.25,71.31,24002.0,62.3216,62.3566,62.2866,62.3391,24002.0
2021-03-18 12:00:00,71.32,71.39,71.3,71.36,84131.0,62.3478,62.409,62.3303,62.3828,84131.0
2021-03-18 12:30:00,71.36,71.36,71.04,71.06,67256.0,62.3828,62.3828,62.1031,62.1205,67256.0
2021-03-18 13:00:00,71.06,71.23,71.05,71.2,62221.0,62.1205,62.2692,62.1118,62.2429,62221.0
2021-03-18 13:30:00,71.18,71.26,71.17,71.26,12804.0,62.2254,62.2954,62.2167,62.2954,12804.0
2021-03-18 14:00:00,71.25,71.25,70.96,70.97,68687.0,62.2866,62.2866,62.0331,62.0419,68687.0
2021-03-18 14:30:00,70.98,71.0,70.75,70.88,105533.0,62.0506,62.0681,61.8495,61.9632,105533.0
2021-03-18 15:00:00,70.88,70.9,70.75,70.84,141797.0,61.9632,61.9807,61.8495,61.9282,141797.0
2021-03-18 15:30:00,70.84,70.85,70.57,70.6,142258.0,61.9282,61.937,61.6922,61.7184,142258.0
2021-03-19 09:30:00,70.59,70.68,70.3,70.52,202572.0,61.7097,61.7883,61.4561,61.6485,202572.0
2021-03-19 10:00:00,70.51,70.67,70.34,70.64,72926.0,61.6397,61.7796,61.4911,61.7534,72926.0
2021-03-19 10:30:00,70.66,70.81,70.49,70.8,352383.0,61.7709,61.902,61.6222,61.8932,352383.0
2021-03-19 11:00:00,70.81,70.82,70.57,70.63,126736.0,61.902,61.9107,61.6922,61.7446,126736.0
2021-03-19 11:30:00,70.64,70.92,70.62,70.91,92677.0,61.7534,61.9981,61.7359,61.9894,92677.0
2021-03-19 12:00:00,70.89,70.95,70.87,70.89,232336.0,61.9719,62.0244,61.9544,61.9719,232336.0
2021-03-19 12:30:00,70.89,70.96,70.8,70.96,36089.0,61.9719,62.0331,61.8932,62.0331,36089.0
2021-03-19 13:00:00,70.96,70.99,70.88,70.97,20966.0,62.0331,62.0593,61.9632,62.0419,20966.0
2021-03-19 13:30:00,70.97,70.99,70.9,70.97,44755.0,62.0419,62.0593,61.9807,62.0419,44755.0
2021-03-19 14:00:00,70.99,71.02,70.91,70.98,47095.0,62.0593,62.0856,61.9894,62.0506,47095.0
2021-03-19 14:30:00,70.98,71.03,70.96,71.02,65483.0,62.0506,62.0943,62.0331,62.0856,65483.0
2021-03-19 15:00:00,71.02,71.04,70.93,70.96,121821.0,62.0856,62.1031,62.0069,62.0331,121821.0
2021-03-19 15:30:00,70.96,71.05,70.94,70.96,117285.0,62.0331,62.1118,62.0156,62.0331,117285.0
2021-03-22 09:30:00,70.89,70.9,70.71,70.81,196678.0,61.9719,61.9807,61.8146,61.902,196678.0
2021-03-22 10:00:00,70.82,70.88,70.77,70.86,182159.0,61.9107,61.9632,61.867,61.9457,182159.0
2021-03-22 10:30:00,70.87,70.97,70.82,70.89,130318.0,61.9544,62.0419,61.9107,61.9719,130318.0
2021-03-22 11:00:00,70.89,70.94,70.83,70.9,146673.0,61.9719,62.0156,61.9195,61.9807,146673.0
2021-03-22 11:30:00,70.91,71.01,70.91,70.96,138928.0,61.9894,62.0768,61.9894,62.0331,138928.0
2021-03-22 12:00:00,70.98,71.05,70.94,71.05,27448.0,62.0506,62.1118,62.0156,62.1118,27448.0
2021-03-22 12:30:00,71.05,71.07,71.0,71.05,49037.0,62.1118,62.1293,62.0681,62.1118,49037.0
2021-03-22 13:00:00,71.06,71.09,71.0,71.07,56316.0,62.1205,62.1468,62.0681,62.1293,56316.0
2021-03-22 13:30:00,71.07,71.12,71.07,71.1,89338.0,62.1293,62.173,62.1293,62.1555,89338.0
2021-03-22 14:00:00,71.11,71.13,71.07,71.08,64221.0,62.1642,62.1817,62.1293,62.138,64221.0
2021-03-22 14:30:00,71.1,71.13,71.09,71.1,109272.0,62.1555,62.1817,62.1468,62.1555,109272.0
2021-03-22 15:00:00,71.1,71.12,71.0,71.01,59244.0,62.1555,62.173,62.0681,62.0768,59244.0
2021-03-22 15:30:00,71.01,71.03,70.91,70.96,111023.0,62.0768,62.0943,61.9894,62.0331,111023.0
2021-03-23 09:30:00,70.35,70.41,70.29,70.35,176798.0,61.4999,61.5523,61.4474,61.4999,176798.0
2021-03-23 10:00:00,70.35,70.41,70.29,70.38,80272.0,61.4999,61.5523,61.4474,61.5261,80272.0
2021-03-23 10:30:00,70.39,70.39,70.18,70.35,242507.0,61.5348,61.5348,61.3512,61.4999,242507.0
2021-03-23 11:00:00,70.36,70.46,70.31,70.44,94816.0,61.5086,61.596,61.4649,61.5785,94816.0
2021-03-23 11:30:00,70.45,70.46,70.29,70.38,43796.0,61.5873,61.596,61.4474,61.5261,43796.0
2021-03-23 12:00:00,70.39,70.4,70.28,70.32,86085.0,61.5348,61.5436,61.4387,61.4736,86085.0
2021-03-23 12:30:00,70.32,70.37,70.25,70.36,71326.0,61.4736,61.5173,61.4124,61.5086,71326.0
2021-03-23 13:00:00,70.36,70.39,70.33,70.35,147213.0,61.5086,61.5348,61.4824,61.4999,147213.0
2021-03-23 13:30:00,70.34,70.34,70.14,70.2,47026.0,61.4911,61.4911,61.3163,61.3687,47026.0
2021-03-23 14:00:00,70.19,70.21,70.14,70.17,28872.0,61.36,61.3775,61.3163,61.3425,28872.0
2021-03-23 14:30:00,70.2,70.2,69.95,69.95,110109.0,61.3687,61.3687,61.1502,61.1502,110109.0
2021-03-23 15:00:00,69.94,70.03,69.83,69.87,111421.0,61.1414,61.2201,61.0453,61.0802,111421.0
2021-03-23 15:30:00,69.86,69.92,69.78,69.87,371622.0,61.0715,61.124,61.0016,61.0802,371622.0
2021-03-24 09:30:00,69.64,69.69,69.5,69.52,164081.0,60.8792,60.9229,60.7568,60.7743,164081.0
2021-03-24 10:00:00,69.52,69.62,69.44,69.54,163393.0,60.7743,60.8617,60.7043,60.7918,163393.0
2021-03-24 10:30:00,69.54,69.7,69.5,69.67,207292.0,60.7918,60.9316,60.7568,60.9054,207292.0
2021-03-24 11:00:00,69.67,69.75,69.66,69.72,177718.0,60.9054,60.9753,60.8967,60.9491,177718.0
2021-03-24 11:30:00,69.71,69.73,69.59,69.64,282399.0,60.9404,60.9579,60.8355,60.8792,282399.0
2021-03-24 12:00:00,69.65,69.74,69.64,69.72,226335.0,60.8879,60.9666,60.8792,60.9491,226335.0
2021-03-24 12:30:00,69.72,69.73,69.59,69.61,149053.0,60.9491,60.9579,60.8355,60.853,149053.0
2021-03-24 13:00:00,69.59,69.6,69.44,69.54,56985.0,60.8355,60.8442,60.7043,60.7918,56985.0
2021-03-24 13:30:00,69.54,69.62,69.47,69.61,30868.0,60.7918,60.8617,60.7306,60.853,30868.0
2021-03-24 14:00:00,69.6,69.63,69.53,69.53,148726.0,60.8442,60.8704,60.783,60.783,148726.0
2021-03-24 14:30:00,69.51,69.51,69.36,69.36,451090.0,60.7655,60.7655,60.6344,60.6344,451090.0
2021-03-24 15:00:00,69.36,69.43,69.3,69.32,87321.0,60.6344,60.6956,60.5819,60.5994,87321.0
2021-03-24 15:30:00,69.32,69.32,69.14,69.14,171653.0,60.5994,60.5994,60.4421,60.4421,171653.0
2021-03-25 09:30:00,69.08,69.2,68.95,69.09,451314.0,60.3896,60.4945,60.276,60.3984,451314.0
2021-03-25 10:00:00,69.12,69.25,69.08,69.17,280661.0,60.4246,60.5382,60.3896,60.4683,280661.0
2021-03-25 10:30:00,69.14,69.17,68.9,69.0,199405.0,60.4421,60.4683,60.2323,60.3197,199405.0
2021-03-25 11:00:00,69.01,69.05,68.87,69.05,341086.0,60.3284,60.3634,60.206,60.3634,341086.0
2021-03-25 11:30:00,69.06,69.21,69.06,69.21,87695.0,60.3721,60.5033,60.3721,60.5033,87695.0
2021-03-25 12:00:00,69.21,69.38,69.2,69.37,120197.0,60.5033,60.6519,60.4945,60.6431,120197.0
2021-03-25 12:30:00,69.39,69.46,69.35,69.38,78621.0,60.6606,60.7218,60.6257,60.6519,78621.0
2021-03-25 13:00:00,69.36,69.48,69.28,69.36,120162.0,60.6344,60.7393,60.5645,60.6344,120162.0
2021-03-25 13:30:00,69.36,69.44,69.29,69.35,108763.0,60.6344,60.7043,60.5732,60.6257,108763.0
2021-03-25 14:00:00,69.34,69.4,69.3,69.3,153721.0,60.6169,60.6694,60.5819,60.5819,153721.0
2021-03-25 14:30:00,69.32,69.53,69.3,69.51,66545.0,60.5994,60.783,60.5819,60.7655,66545.0
2021-03-25 15:00:00,69.52,69.58,69.48,69.5,118270.0,60.7743,60.8267,60.7393,60.7568,118270.0
2021-03-25 15:30:00,69.5,69.59,69.47,69.5,250909.0,60.7568,60.8355,60.7306,60.7568,250909.0
2021-03-26 09:30:00,69.93,70.1,69.9,70.08,193894.0,61.1327,61.2813,61.1065,61.2638,193894.0
2021-03-26 10:00:00,70.09,70.16,70.03,70.12,95247.0,61.2726,61.3338,61.2201,61.2988,95247.0
2021-03-26 10:30:00,70.14,70.15,69.96,69.98,494519.0,61.3163,61.325,61.1589,61.1764,494519.0
2021-03-26 11:00:00,69.98,70.03,69.9,69.94,55739.0,61.1764,61.2201,61.1065,61.1414,55739.0
2021-03-26 11:30:00,69.94,70.07,69.91,70.03,40499.0,61.1414,61.2551,61.1152,61.2201,40499.0
2021-03-26 12:00:00,70.04,70.07,70.0,70.05,22880.0,61.2289,61.2551,61.1939,61.2376,22880.0
2021-03-26 12:30:00,70.05,70.11,70.01,70.03,135048.0,61.2376,61.29,61.2026,61.2201,135048.0
2021-03-26 13:00:00,70.02,70.11,70.02,70.08,58702.0,61.2114,61.29,61.2114,61.2638,58702.0
2021-03-26 13:30:00,70.09,70.09,69.95,69.98,46613.0,61.2726,61.2726,61.1502,61.1764,46613.0
2021-03-26 14:00:00,69.97,69.99,69.79,69.96,90317.0,61.1677,61.1851,61.0103,61.1589,90317.0
2021-03-26 14:30:00,69.96,70.06,69.85,70.06,299911.0,61.1589,61.2463,61.0628,61.2463,299911.0
2021-03-26 15:00:00,70.06,70.28,70.06,70.28,71913.0,61.2463,61.4387,61.2463,61.4387,71913.0
2021-03-26 15:30:00,70.29,70.66,70.29,70.64,322633.0,61.4474,61.7709,61.4474,61.7534,322633.0
2021-03-29 09:30:00,70.22,70.31,70.18,70.21,409624.0,61.3862,61.4649,61.3512,61.3775,409624.0
2021-03-29 10:00:00,70.2,70.25,70.1,70.1,180973.0,61.3687,61.4124,61.2813,61.2813,180973.0
2021-03-29 10:30:00,70.1,70.21,70.01,70.03,95566.0,61.2813,61.3775,61.2026,61.2201,95566.0
2021-03-29 11:00:00,70.03,70.12,69.96,70.12,148316.0,61.2201,61.2988,61.1589,61.2988,148316.0
2021-03-29 11:30:00,70.12,70.24,70.09,70.21,58941.0,61.2988,61.4037,61.2726,61.3775,58941.0
2021-03-29 12:00:00,70.21,70.23,70.11,70.2,117714.0,61.3775,61.395,61.29,61.3687,117714.0
2021-03-29 12:30:00,70.21,70.39,70.19,70.38,46752.0,61.3775,61.5348,61.36,61.5261,46752.0
2021-03-29 13:00:00,70.4,70.46,70.35,70.36,206526.0,61.5436,61.596,61.4999,61.5086,206526.0
2021-03-29 13:30:00,70.35,70.45,70.33,70.33,99190.0,61.4999,61.5873,61.4824,61.4824,99190.0
2021-03-29 14:00:00,70.31,70.35,70.26,70.28,106674.0,61.4649,61.4999,61.4212,61.4387,106674.0
2021-03-29 14:30:00,70.27,70.29,70.17,70.2,253182.0,61.4299,61.4474,61.3425,61.3687,253182.0
2021-03-29 15:00:00,70.21,70.37,70.21,70.34,97013.0,61.3775,61.5173,61.3775,61.4911,97013.0
2021-03-29 15:30:00,70.34,70.37,70.27,70.32,196808.0,61.4911,61.5173,61.4299,61.4736,196808.0
2021-03-30 09:30:00,70.07,70.07,69.93,70.05,166800.0,61.2551,61.2551,61.1327,61.2376,166800.0
2021-03-30 10:00:00,70.05,70.14,70.01,70.12,86446.0,61.2376,61.3163,61.2026,61.2988,86446.0
2021-03-30 10:30:00,70.15,70.31,70.13,70.24,113362.0,61.325,61.4649,61.3075,61.4037,113362.0
2021-03-30 11:00:00,70.24,70.37,70.24,70.31,97204.0,61.4037,61.5173,61.4037,61.4649,97204.0
2021-03-30 11:30:00,70.28,70.36,70.27,70.29,49579.0,61.4387,61.5086,61.4299,61.4474,49579.0
2021-03-30 12:00:00,70.29,70.31,70.19,70.24,47784.0,61.4474,61.4649,61.36,61.4037,47784.0
2021-03-30 12:30:00,70.23,70.26,70.19,70.23,75194.0,61.395,61.4212,61.36,61.395,75194.0
2021-03-30 13:00:00,70.23,70.28,70.18,70.27,38354.0,61.395,61.4387,61.3512,61.4299,38354.0
2021-03-30 13:30:00,70.27,70.27,70.22,70.23,118278.0,61.4299,61.4299,61.3862,61.395,118278.0
2021-03-30 14:00:00,70.2,70.28,70.2,70.26,80736.0,61.3687,61.4387,61.3687,61.4212,80736.0
2021-03-30 14:30:00,70.25,70.32,70.25,70.32,68458.0,61.4124,61.4736,61.4124,61.4736,68458.0
2021-03-30 15:00:00,70.31,70.37,70.3,70.35,106740.0,61.4649,61.5173,61.4561,61.4999,106740.0
2021-03-30 15:30:00,70.36,70.37,70.21,70.31,231100.0,61.5086,61.5173,61.3775,61.4649,231100.0
2021-03-31 09:30:00,70.17,70.23,70.13,70.22,136991.0,61.3425,61.395,61.3075,61.3862,136991.0
2021-03-31 10:00:00,70.22,70.32,70.21,70.29,119421.0,61.3862,61.4736,61.3775,61.4474,119421.0
2021-03-31 10:30:00,70.31,70.38,70.27,70.34,126181.0,61.4649,61.5261,61.4299,61.4911,126181.0
2021-03-31 11:00:00,70.34,70.37,70.27,70.27,62939.0,61.4911,61.5173,61.4299,61.4299,62939.0
2021-03-31 11:30:00,70.27,70.36,70.22,70.35,81922.0,61.4299,61.5086,61.3862,61.4999,81922.0
2021-03-31 12:00:00,70.35,70.47,70.35,70.45,117312.0,61.4999,61.6048,61.4999,61.5873,117312.0
2021-03-31 12:30:00,70.46,70.48,70.44,70.47,41049.0,61.596,61.6135,61.5785,61.6048,41049.0
2021-03-31 13:00:00,70.46,70.52,70.45,70.47,150802.0,61.596,61.6485,61.5873,61.6048,150802.0
2021-03-31 13:30:00,70.48,70.5,70.41,70.44,162034.0,61.6135,61.631,61.5523,61.5785,162034.0
2021-03-31 14:00:00,70.44,70.45,70.38,70.41,225510.0,61.5785,61.5873,61.5261,61.5523,225510.0
2021-03-31 14:30:00,70.42,70.47,70.4,70.42,89497.0,61.5611,61.6048,61.5436,61.5611,89497.0
2021-03-31 15:00:00,70.42,70.46,70.4,70.4,234662.0,61.5611,61.596,61.5436,61.5436,234662.0
2021-03-31 15:30:00,70.4,70.43,70.28,70.28,348164.0,61.5436,61.5698,61.4387,61.4387,348164.0
2021-04-01 09:30:00,70.88,70.9,70.78,70.84,274942.0,61.9632,61.9807,61.8758,61.9282,274942.0
2021-04-01 10:00:00,70.84,70.91,70.82,70.9,131004.0,61.9282,61.9894,61.9107,61.9807,131004.0
2021-04-01 10:30:00,70.9,70.93,70.84,70.88,45857.0,61.9807,62.0069,61.9282,61.9632,45857.0
2021-04-01 11:00:00,70.9,70.92,70.87,70.9,338308.0,61.9807,61.9981,61.9544,61.9807,338308.0
2021-04-01 11:30:00,70.9,70.94,70.88,70.94,51384.0,61.9807,62.0156,61.9632,62.0156,51384.0
2021-04-01 12:00:00,70.93,71.07,70.92,71.05,104359.0,62.0069,62.1293,61.9981,62.1118,104359.0
2021-04-01 12:30:00,71.05,71.07,71.0,71.03,20489.0,62.1118,62.1293,62.0681,62.0943,20489.0
2021-04-01 13:00:00,71.02,71.04,70.97,71.02,25573.0,62.0856,62.1031,62.0419,62.0856,25573.0
2021-04-01 13:30:00,71.02,71.07,71.02,71.05,54176.0,62.0856,62.1293,62.0856,62.1118,54176.0
2021-04-01 14:00:00,71.05,71.09,71.04,71.08,68647.0,62.1118,62.1468,62.1031,62.138,68647.0
2021-04-01 14:30:00,71.08,71.09,71.05,71.08,191829.0,62.138,62.1468,62.1118,62.138,191829.0
2021-04-01 15:00:00,71.07,71.08,71.04,71.07,80139.0,62.1293,62.138,62.1031,62.1293,80139.0
2021-04-01 15:30:00,71.06,71.25,71.05,71.16,312142.0,62.1205,62.2866,62.1118,62.208,312142.0
2021-04-05 09:30:00,71.76,71.76,71.53,71.61,309213.0,62.7325,62.7325,62.5314,62.6013,309213.0
2021-04-05 10:00:00,71.61,71.81,71.57,71.79,610136.0,62.6013,62.7762,62.5664,62.7587,610136.0
2021-04-05 10:30:00,71.8,71.85,71.78,71.78,54685.0,62.7674,62.8112,62.75,62.75,54685.0
2021-04-05 11:00:00,71.79,71.87,71.74,71.85,27769.0,62.7587,62.8286,62.715,62.8112,27769.0
2021-04-05 11:30:00,71.87,71.91,71.85,71.88,37066.0,62.8286,62.8636,62.8112,62.8374,37066.0
2021-04-05 12:00:00,71.88,71.89,71.84,71.89,44978.0,62.8374,62.8461,62.8024,62.8461,44978.0
2021-04-05 12:30:00,71.88,71.92,71.85,71.88,64102.0,62.8374,62.8723,62.8112,62.8374,64102.0
2021-04-05 13:00:00,71.87,71.89,71.83,71.89,31611.0,62.8286,62.8461,62.7937,62.8461,31611.0
2021-04-05 13:30:00,71.89,71.97,71.86,71.96,29495.0,62.8461,62.9161,62.8199,62.9073,29495.0
2021-04-05 14:00:00,71.96,71.96,71.91,71.92,30272.0,62.9073,62.9073,62.8636,62.8723,30272.0
2021-04-05 14:30:00,71.92,71.95,71.9,71.91,34356.0,62.8723,62.8986,62.8549,62.8636,34356.0
2021-04-05 15:00:00,71.91,71.94,71.88,71.9,872630.0,62.8636,62.8898,62.8374,62.8549,872630.0
2021-04-05 15:30:00,71.89,72.01,71.87,71.97,200971.0,62.8461,62.951,62.8286,62.9161,200971.0
2021-04-06 09:30:00,71.42,71.57,71.39,71.57,239575.0,62.4352,62.5664,62.409,62.5664,239575.0
2021-04-06 10:00:00,71.57,71.63,71.51,71.58,438447.0,62.5664,62.6188,62.5139,62.5751,438447.0
2021-04-06 10:30:00,71.58,71.69,71.55,71.67,107610.0,62.5751,62.6713,62.5489,62.6538,107610.0
2021-04-06 11:00:00,71.66,71.67,71.6,71.64,136366.0,62.6451,62.6538,62.5926,62.6276,136366.0
2021-04-06 11:30:00,71.64,71.74,71.58,71.74,82054.0,62.6276,62.715,62.5751,62.715,82054.0
2021-04-06 12:00:00,71.75,71.75,71.68,71.71,50550.0,62.7237,62.7237,62.6625,62.6888,50550.0
2021-04-06 12:30:00,71.7,71.71,71.64,71.66,29952.0,62.68,62.6888,62.6276,62.6451,29952.0
2021-04-06 13:00:00,71.67,71.67,71.48,71.51,52183.0,62.6538,62.6538,62.4877,62.5139,52183.0
2021-04-06 13:30:00,71.5,71.58,71.48,71.55,45792.0,62.5052,62.5751,62.4877,62.5489,45792.0
2021-04-06 14:00:00,71.55,71.63,71.55,71.61,156001.0,62.5489,62.6188,62.5489,62.6013,156001.0
2021-04-06 14:30:00,71.6,71.62,71.56,71.57,46782.0,62.5926,62.6101,62.5576,62.5664,46782.0
2021-04-06 15:00:00,71.57,71.58,71.48,71.55,158409.0,62.5664,62.5751,62.4877,62.5489,158409.0
2021-04-06 15:30:00,71.56,71.61,71.51,71.61,121801.0,62.5576,62.6013,62.5139,62.6013,121801.0
2021-04-07 09:30:00,71.37,71.39,71.26,71.32,167239.0,62.3915,62.409,62.2954,62.3478,167239.0
2021-04-07 10:00:00,71.32,71.49,71.27,71.49,136913.0,62.3478,62.4964,62.3041,62.4964,136913.0
2021-04-07 10:30:00,71.48,71.51,71.45,71.48,48154.0,62.4877,62.5139,62.4615,62.4877,48154.0
2021-04-07 11:00:00,71.49,71.52,71.38,71.4,192684.0,62.4964,62.5227,62.4003,62.4178,192684.0
2021-04-07 11:30:00,71.4,71.4,71.25,71.33,151100.0,62.4178,62.4178,62.2866,62.3566,151100.0
2021-04-07 12:00:00,71.32,71.35,71.22,71.23,52929.0,62.3478,62.3741,62.2604,62.2692,52929.0
2021-04-07 12:30:00,71.23,71.33,71.22,71.3,40210.0,62.2692,62.3566,62.2604,62.3303,40210.0
2021-04-07 13:00:00,71.3,71.35,71.28,71.31,21405.0,62.3303,62.3741,62.3129,62.3391,21405.0
2021-04-07 13:30:00,71.31,71.38,71.3,71.37,70469.0,62.3391,62.4003,62.3303,62.3915,70469.0
2021-04-07 14:00:00,71.38,71.44,71.36,71.38,51861.0,62.4003,62.4527,62.3828,62.4003,51861.0
2021-04-07 14:30:00,71.38,71.4,71.3,71.31,26947.0,62.4003,62.4178,62.3303,62.3391,26947.0
2021-04-07 15:00:00,71.31,71.35,71.23,71.25,100270.0,62.3391,62.3741,62.2692,62.2866,100270.0
2021-04-07 15:30:00,71.24,71.4,71.2,71.4,138219.0,62.2779,62.4178,62.2429,62.4178,138219.0
2021-04-08 09:30:00,71.85,71.85,71.68,71.81,78320.0,62.8112,62.8112,62.6625,62.7762,78320.0
2021-04-08 10:00:00,71.81,71.83,71.71,71.75,113740.0,62.7762,62.7937,62.6888,62.7237,113740.0
2021-04-08 10:30:00,71.76,71.83,71.75,71.77,98157.0,62.7325,62.7937,62.7237,62.7412,98157.0
2021-04-08 11:00:00,71.78,71.81,71.73,71.79,74912.0,62.75,62.7762,62.7063,62.7587,74912.0
2021-04-08 11:30:00,71.8,71.92,71.8,71.88,56841.0,62.7674,62.8723,62.7674,62.8374,56841.0
2021-04-08 12:00:00,71.87,71.98,71.87,71.97,40350.0,62.8286,62.9248,62.8286,62.9161,40350.0
2021-04-08 12:30:00,71.98,72.01,71.96,71.97,14362.0,62.9248,62.951,62.9073,62.9161,14362.0
2021-04-08 13:00:00,71.95,71.97,71.93,71.93,25992.0,62.8986,62.9161,62.8811,62.8811,25992.0
2021-04-08 13:30:00,71.94,71.96,71.91,71.91,21599.0,62.8898,62.9073,62.8636,62.8636,21599.0
2021-04-08 14:00:00,71.91,71.97,71.9,71.95,14590.0,62.8636,62.9161,62.8549,62.8986,14590.0
2021-04-08 14:30:00,71.96,71.97,71.92,71.93,25002.0,62.9073,62.9161,62.8723,62.8811,25002.0
2021-04-08 15:00:00,71.93,71.96,71.91,71.92,140449.0,62.8811,62.9073,62.8636,62.8723,140449.0
2021-04-08 15:30:00,71.93,71.94,71.85,71.89,91503.0,62.8811,62.8898,62.8112,62.8461,91503.0
2021-04-09 09:30:00,71.68,71.7,71.6,71.64,137953.0,62.6625,62.68,62.5926,62.6276,137953.0
2021-04-09 10:00:00,71.65,71.69,71.62,71.67,58496.0,62.6363,62.6713,62.6101,62.6538,58496.0
2021-04-09 10:30:00,71.67,71.73,71.64,71.64,114288.0,62.6538,62.7063,62.6276,62.6276,114288.0
2021-04-09 11:00:00,71.65,71.69,71.62,71.64,60294.0,62.6363,62.6713,62.6101,62.6276,60294.0
2021-04-09 11:30:00,71.64,71.72,71.64,71.72,21182.0,62.6276,62.6975,62.6276,62.6975,21182.0
2021-04-09 12:00:00,71.72,71.72,71.66,71.69,23052.0,62.6975,62.6975,62.6451,62.6713,23052.0
2021-04-09 12:30:00,71.71,71.74,71.7,71.73,146470.0,62.6888,62.715,62.68,62.7063,146470.0
2021-04-09 13:00:00,71.74,71.75,71.71,71.73,27544.0,62.715,62.7237,62.6888,62.7063,27544.0
2021-04-09 13:30:00,71.73,71.81,71.72,71.75,34010.0,62.7063,62.7762,62.6975,62.7237,34010.0
2021-04-09 14:00:00,71.75,71.76,71.72,71.74,28124.0,62.7237,62.7325,62.6975,62.715,28124.0
2021-04-09 14:30:00,71.74,71.75,71.7,71.72,49074.0,62.715,62.7237,62.68,62.6975,49074.0
2021-04-09 15:00:00,71.73,71.81,71.71,71.8,97667.0,62.7063,62.7762,62.6888,62.7674,97667.0
2021-04-09 15:30:00,71.8,71.87,71.79,71.87,64512.0,62.7674,62.8286,62.7587,62.8286,64512.0
2021-04-12 09:30:00,71.54,71.54,71.41,71.45,176953.0,62.5402,62.5402,62.4265,62.4615,176953.0
2021-04-12 10:00:00,71.45,71.51,71.41,71.46,277883.0,62.4615,62.5139,62.4265,62.4702,277883.0
2021-04-12 10:30:00,71.47,71.47,71.33,71.43,71758.0,62.479,62.479,62.3566,62.444,71758.0
2021-04-12 11:00:00,71.44,71.45,71.37,71.44,41337.0,62.4527,62.4615,62.3915,62.4527,41337.0
2021-04-12 11:30:00,71.45,71.46,71.38,71.44,38895.0,62.4615,62.4702,62.4003,62.4527,38895.0
2021-04-12 12:00:00,71.43,71.45,71.4,71.44,120627.0,62.444,62.4615,62.4178,62.4527,120627.0
2021-04-12 12:30:00,71.44,71.5,71.43,71.47,111549.0,62.4527,62.5052,62.444,62.479,111549.0
2021-04-12 13:00:00,71.47,71.49,71.4,71.42,35864.0,62.479,62.4964,62.4178,62.4352,35864.0
2021-04-12 13:30:00,71.41,71.41,71.36,71.36,21395.0,62.4265,62.4265,62.3828,62.3828,21395.0
2021-04-12 14:00:00,71.36,71.38,71.34,71.36,16868.0,62.3828,62.4003,62.3653,62.3828,16868.0
2021-04-12 14:30:00,71.37,71.37,71.32,71.34,36983.0,62.3915,62.3915,62.3478,62.3653,36983.0
2021-04-12 15:00:00,71.34,71.38,71.3,71.36,72699.0,62.3653,62.4003,62.3303,62.3828,72699.0
2021-04-12 15:30:00,71.37,71.45,71.35,71.45,113369.0,62.3915,62.4615,62.3741,62.4615,113369.0
2021-04-13 09:30:00,71.57,71.66,71.48,71.65,293917.0,62.5664,62.6451,62.4877,62.6363,293917.0
2021-04-13 10:00:00,71.65,71.71,71.63,71.7,62127.0,62.6363,62.6888,62.6188,62.68,62127.0
2021-04-13 10:30:00,71.71,71.72,71.63,71.66,107454.0,62.6888,62.6975,62.6188,62.6451,107454.0
2021-04-13 11:00:00,71.68,71.73,71.65,71.71,115011.0,62.6625,62.7063,62.6363,62.6888,115011.0
2021-04-13 11:30:00,71.73,71.76,71.68,71.76,88662.0,62.7063,62.7325,62.6625,62.7325,88662.0
2021-04-13 12:00:00,71.78,71.79,71.72,71.73,91418.0,62.75,62.7587,62.6975,62.7063,91418.0
2021-04-13 12:30:00,71.73,71.75,71.69,71.7,31372.0,62.7063,62.7237,62.6713,62.68,31372.0
2021-04-13 13:00:00,71.69,71.83,71.69,71.83,52115.0,62.6713,62.7937,62.6713,62.7937,52115.0
2021-04-13 13:30:00,71.83,71.84,71.81,71.83,27619.0,62.7937,62.8024,62.7762,62.7937,27619.0
2021-04-13 14:00:00,71.83,71.84,71.78,71.81,68600.0,62.7937,62.8024,62.75,62.7762,68600.0
2021-04-13 14:30:00,71.82,71.86,71.81,71.84,109932.0,62.7849,62.8199,62.7762,62.8024,109932.0
2021-04-13 15:00:00,71.84,71.89,71.84,71.86,75991.0,62.8024,62.8461,62.8024,62.8199,75991.0
2021-04-13 15:30:00,71.86,71.88,71.81,71.87,235655.0,62.8199,62.8374,62.7762,62.8286,235655.0
2021-04-14 09:30:00,72.07,72.14,72.04,72.12,107221.0,63.0035,63.0647,62.9773,63.0472,107221.0
2021-04-14 10:00:00,72.12,72.14,72.04,72.08,134393.0,63.0472,63.0647,62.9773,63.0122,134393.0
2021-04-14 10:30:00,72.09,72.23,72.09,72.17,184158.0,63.021,63.1433,63.021,63.0909,184158.0
2021-04-14 11:00:00,72.16,72.2,72.14,72.19,67241.0,63.0822,63.1171,63.0647,63.1084,67241.0
2021-04-14 11:30:00,72.2,72.22,72.18,72.2,47510.0,63.1171,63.1346,63.0996,63.1171,47510.0
2021-04-14 12:00:00,72.2,72.22,72.14,72.19,39184.0,63.1171,63.1346,63.0647,63.1084,39184.0
2021-04-14 12:30:00,72.18,72.28,72.18,72.27,46093.0,63.0996,63.1871,63.0996,63.1783,46093.0
2021-04-14 13:00:00,72.23,72.24,72.2,72.22,14795.0,63.1433,63.1521,63.1171,63.1346,14795.0
2021-04-14 13:30:00,72.22,72.22,72.05,72.06,33439.0,63.1346,63.1346,62.986,62.9947,33439.0
2021-04-14 14:00:00,72.06,72.11,71.96,72.1,78051.0,62.9947,63.0384,62.9073,63.0297,78051.0
2021-04-14 14:30:00,72.1,72.11,71.96,71.96,74293.0,63.0297,63.0384,62.9073,62.9073,74293.0
2021-04-14 15:00:00,71.96,72.02,71.92,72.02,79052.0,62.9073,62.9598,62.8723,62.9598,79052.0
2021-04-14 15:30:00,72.02,72.03,71.94,71.98,113206.0,62.9598,62.9685,62.8898,62.9248,113206.0
2021-04-15 09:30:00,72.49,72.49,72.37,72.43,163172.0,63.3706,63.3706,63.2657,63.3182,163172.0
2021-04-15 10:00:00,72.44,72.49,72.4,72.46,191654.0,63.3269,63.3706,63.292,63.3444,191654.0
2021-04-15 10:30:00,72.49,72.49,72.43,72.48,52878.0,63.3706,63.3706,63.3182,63.3619,52878.0
2021-04-15 11:00:00,72.48,72.52,72.41,72.42,29657.0,63.3619,63.3969,63.3007,63.3094,29657.0
2021-04-15 11:30:00,72.42,72.48,72.39,72.46,38191.0,63.3094,63.3619,63.2832,63.3444,38191.0
2021-04-15 12:00:00,72.46,72.52,72.45,72.52,94732.0,63.3444,63.3969,63.3357,63.3969,94732.0
2021-04-15 12:30:00,72.53,72.56,72.52,72.55,198308.0,63.4056,63.4318,63.3969,63.4231,198308.0
2021-04-15 13:00:00,72.55,72.55,72.42,72.47,128466.0,63.4231,63.4231,63.3094,63.3532,128466.0
2021-04-15 13:30:00,72.47,72.53,72.47,72.52,78482.0,63.3532,63.4056,63.3532,63.3969,78482.0
2021-04-15 14:00:00,72.51,72.58,72.5,72.57,98675.0,63.3881,63.4493,63.3794,63.4406,98675.0
2021-04-15 14:30:00,72.58,72.58,72.54,72.54,171304.0,63.4493,63.4493,63.4144,63.4144,171304.0
2021-04-15 15:00:00,72.54,72.57,72.48,72.49,86758.0,63.4144,63.4406,63.3619,63.3706,86758.0
2021-04-15 15:30:00,72.49,72.59,72.49,72.56,223532.0,63.3706,63.4581,63.3706,63.4318,223532.0
2021-04-16 09:30:00,72.82,72.87,72.65,72.67,60903.0,63.6591,63.7028,63.5105,63.528,60903.0
2021-04-16 10:00:00,72.68,72.88,72.65,72.82,63720.0,63.5367,63.7116,63.5105,63.6591,63720.0
2021-04-16 10:30:00,72.82,72.86,72.79,72.82,129190.0,63.6591,63.6941,63.6329,63.6591,129190.0
2021-04-16 11:00:00,72.83,72.89,72.81,72.85,220875.0,63.6679,63.7203,63.6504,63.6854,220875.0
2021-04-16 11:30:00,72.86,72.91,72.84,72.89,24967.0,63.6941,63.7378,63.6766,63.7203,24967.0
2021-04-16 12:00:00,72.89,72.91,72.88,72.89,81969.0,63.7203,63.7378,63.7116,63.7203,81969.0
2021-04-16 12:30:00,72.89,72.89,72.84,72.87,25261.0,63.7203,63.7203,63.6766,63.7028,25261.0
2021-04-16 13:00:00,72.88,72.88,72.85,72.88,149304.0,63.7116,63.7116,63.6854,63.7116,149304.0
2021-04-16 13:30:00,72.87,72.92,72.87,72.88,96149.0,63.7028,63.7465,63.7028,63.7116,96149.0
2021-04-16 14:00:00,72.88,72.93,72.87,72.91,85567.0,63.7116,63.7553,63.7028,63.7378,85567.0
2021-04-16 14:30:00,72.91,72.99,72.91,72.98,47354.0,63.7378,63.8077,63.7378,63.799,47354.0
2021-04-16 15:00:00,72.98,72.99,72.95,72.98,335257.0,63.799,63.8077,63.7728,63.799,335257.0
2021-04-16 15:30:00,72.98,73.02,72.96,73.0,207683.0,63.799,63.834,63.7815,63.8165,207683.0
2021-04-19 09:30:00,73.01,73.05,73.0,73.03,266075.0,63.8252,63.8602,63.8165,63.8427,266075.0
2021-04-19 10:00:00,73.03,73.03,72.83,72.95,123634.0,63.8427,63.8427,63.6679,63.7728,123634.0
2021-04-19 10:30:00,72.93,72.98,72.75,72.85,256831.0,63.7553,63.799,63.5979,63.6854,256831.0
2021-04-19 11:00:00,72.85,72.9,72.81,72.89,79296.0,63.6854,63.7291,63.6504,63.7203,79296.0
2021-04-19 11:30:00,72.9,72.9,72.72,72.76,159086.0,63.7291,63.7291,63.5717,63.6067,159086.0
2021-04-19 12:00:00,72.76,72.81,72.68,72.74,41440.0,63.6067,63.6504,63.5367,63.5892,41440.0
2021-04-19 12:30:00,72.74,72.74,72.6,72.68,30967.0,63.5892,63.5892,63.4668,63.5367,30967.0
2021-04-19 13:00:00,72.67,72.75,72.66,72.71,74703.0,63.528,63.5979,63.5193,63.563,74703.0
2021-04-19 13:30:00,72.71,72.77,72.69,72.73,20611.0,63.563,63.6154,63.5455,63.5804,20611.0
2021-04-19 14:00:00,72.72,72.78,72.71,72.77,28523.0,63.5717,63.6242,63.563,63.6154,28523.0
2021-04-19 14:30:00,72.77,72.79,72.68,72.79,42436.0,63.6154,63.6329,63.5367,63.6329,42436.0
2021-04-19 15:00:00,72.78,72.8,72.71,72.72,206401.0,63.6242,63.6416,63.563,63.5717,206401.0
2021-04-19 15:30:00,72.71,72.8,72.69,72.8,100446.0,63.563,63.6416,63.5455,63.6416,100446.0
2021-04-20 09:30:00,72.24,72.32,72.16,72.18,200725.0,63.1521,63.222,63.0822,63.0996,200725.0
2021-04-20 10:00:00,72.17,72.2,72.07,72.15,171574.0,63.0909,63.1171,63.0035,63.0734,171574.0
2021-04-20 10:30:00,72.14,72.14,71.7,71.79,254112.0,63.0647,63.0647,62.68,62.7587,254112.0
2021-04-20 11:00:00,71.78,71.83,71.61,71.67,45885.0,62.75,62.7937,62.6013,62.6538,45885.0
2021-04-20 11:30:00,71.68,71.78,71.59,71.76,53379.0,62.6625,62.75,62.5839,62.7325,53379.0
2021-04-20 12:00:00,71.76,71.87,71.74,71.83,27472.0,62.7325,62.8286,62.715,62.7937,27472.0
2021-04-20 12:30:00,71.82,71.82,71.7,71.74,34976.0,62.7849,62.7849,62.68,62.715,34976.0
2021-04-20 13:00:00,71.75,71.79,71.66,71.66,49816.0,62.7237,62.7587,62.6451,62.6451,49816.0
2021-04-20 13:30:00,71.67,71.74,71.65,71.74,66202.0,62.6538,62.715,62.6363,62.715,66202.0
2021-04-20 14:00:00,71.74,71.78,71.68,71.69,18251.0,62.715,62.75,62.6625,62.6713,18251.0
2021-04-20 14:30:00,71.68,71.69,71.6,71.63,96027.0,62.6625,62.6713,62.5926,62.6188,96027.0
2021-04-20 15:00:00,71.64,71.79,71.63,71.77,73124.0,62.6276,62.7587,62.6188,62.7412,73124.0
2021-04-20 15:30:00,71.77,71.86,71.73,71.74,168240.0,62.7412,62.8199,62.7063,62.715,168240.0
2021-04-21 09:30:00,71.57,71.87,71.48,71.87,476331.0,62.5664,62.8286,62.4877,62.8286,476331.0
2021-04-21 10:00:00,71.87,72.04,71.85,72.01,258558.0,62.8286,62.9773,62.8112,62.951,258558.0
2021-04-21 10:30:00,72.01,72.07,71.93,72.05,239320.0,62.951,63.0035,62.8811,62.986,239320.0
2021-04-21 11:00:00,72.05,72.13,72.03,72.09,149892.0,62.986,63.0559,62.9685,63.021,149892.0
2021-04-21 11:30:00,72.08,72.2,72.06,72.18,104654.0,63.0122,63.1171,62.9947,63.0996,104654.0
2021-04-21 12:00:00,72.18,72.21,72.16,72.16,91622.0,63.0996,63.1259,63.0822,63.0822,91622.0
2021-04-21 12:30:00,72.16,72.2,72.13,72.14,78227.0,63.0822,63.1171,63.0559,63.0647,78227.0
2021-04-21 13:00:00,72.15,72.22,72.15,72.19,43869.0,63.0734,63.1346,63.0734,63.1084,43869.0
2021-04-21 13:30:00,72.19,72.24,72.18,72.23,64771.0,63.1084,63.1521,63.0996,63.1433,64771.0
2021-04-21 14:00:00,72.24,72.26,72.22,72.22,55269.0,63.1521,63.1696,63.1346,63.1346,55269.0
2021-04-21 14:30:00,72.23,72.26,72.2,72.25,115866.0,63.1433,63.1696,63.1171,63.1608,115866.0
2021-04-21 15:00:00,72.24,72.31,72.23,72.31,76269.0,63.1521,63.2133,63.1433,63.2133,76269.0
2021-04-21 15:30:00,72.31,72.41,72.3,72.41,179910.0,63.2133,63.3007,63.2045,63.3007,179910.0
2021-04-22 09:30:00,72.53,72.53,72.31,72.4,122566.0,63.4056,63.4056,63.2133,63.292,122566.0
2021-04-22 10:00:00,72.39,72.41,72.29,72.39,234817.0,63.2832,63.3007,63.1958,63.2832,234817.0
2021-04-22 10:30:00,72.4,72.51,72.4,72.47,56071.0,63.292,63.3881,63.292,63.3532,56071.0
2021-04-22 11:00:00,72.47,72.53,72.45,72.45,46829.0,63.3532,63.4056,63.3357,63.3357,46829.0
2021-04-22 11:30:00,72.43,72.55,72.41,72.5,79299.0,63.3182,63.4231,63.3007,63.3794,79299.0
2021-04-22 12:00:00,72.49,72.55,72.43,72.53,59683.0,63.3706,63.4231,63.3182,63.4056,59683.0
2021-04-22 12:30:00,72.54,72.56,72.51,72.53,18052.0,63.4144,63.4318,63.3881,63.4056,18052.0
2021-04-22 13:00:00,72.53,72.53,72.14,72.35,151608.0,63.4056,63.4056,63.0647,63.2483,151608.0
2021-04-22 13:30:00,72.34,72.36,72.04,72.09,144798.0,63.2395,63.257,62.9773,63.021,144798.0
2021-04-22 14:00:00,72.06,72.18,71.97,72.18,82088.0,62.9947,63.0996,62.9161,63.0996,82088.0
2021-04-22 14:30:00,72.18,72.25,72.15,72.22,44216.0,63.0996,63.1608,63.0734,63.1346,44216.0
2021-04-22 15:00:00,72.22,72.26,72.09,72.15,141635.0,63.1346,63.1696,63.021,63.0734,141635.0
2021-04-22 15:30:00,72.16,72.26,72.14,72.15,259545.0,63.0822,63.1696,63.0647,63.0734,259545.0
2021-04-23 09:30:00,72.52,72.63,72.49,72.61,151002.0,63.3969,63.493,63.3706,63.4755,151002.0
2021-04-23 10:00:00,72.62,72.7,72.58,72.7,76581.0,63.4843,63.5542,63.4493,63.5542,76581.0
2021-04-23 10:30:00,72.68,72.8,72.64,72.66,329565.0,63.5367,63.6416,63.5018,63.5193,329565.0
2021-04-23 11:00:00,72.68,72.8,72.66,72.79,45388.0,63.5367,63.6416,63.5193,63.6329,45388.0
2021-04-23 11:30:00,72.78,72.84,72.76,72.79,27435.0,63.6242,63.6766,63.6067,63.6329,27435.0
2021-04-23 12:00:00,72.79,72.82,72.77,72.78,23887.0,63.6329,63.6591,63.6154,63.6242,23887.0
2021-04-23 12:30:00,72.79,72.86,72.77,72.85,18019.0,63.6329,63.6941,63.6154,63.6854,18019.0
2021-04-23 13:00:00,72.86,72.87,72.83,72.85,25356.0,63.6941,63.7028,63.6679,63.6854,25356.0
2021-04-23 13:30:00,72.86,72.89,72.85,72.86,35183.0,63.6941,63.7203,63.6854,63.6941,35183.0
2021-04-23 14:00:00,72.86,72.9,72.86,72.88,24129.0,63.6941,63.7291,63.6941,63.7116,24129.0
2021-04-23 14:30:00,72.88,72.98,72.88,72.95,75509.0,63.7116,63.799,63.7116,63.7728,75509.0
2021-04-23 15:00:00,72.95,73.03,72.94,73.03,102814.0,63.7728,63.8427,63.764,63.8427,102814.0
2021-04-23 15:30:00,73.03,73.07,72.92,72.93,161586.0,63.8427,63.8777,63.7465,63.7553,161586.0
2021-04-26 09:30:00,73.01,73.03,72.92,72.99,143676.0,63.8252,63.8427,63.7465,63.8077,143676.0
2021-04-26 10:00:00,72.99,73.09,72.98,73.06,319518.0,63.8077,63.8952,63.799,63.8689,319518.0
2021-04-26 10:30:00,73.07,73.13,73.05,73.08,9718.0,63.8777,63.9301,63.8602,63.8864,9718.0
2021-04-26 11:00:00,73.11,73.12,73.05,73.06,58111.0,63.9126,63.9214,63.8602,63.8689,58111.0
2021-04-26 11:30:00,73.06,73.06,73.0,73.04,265039.0,63.8689,63.8689,63.8165,63.8515,265039.0
2021-04-26 12:00:00,73.05,73.06,73.01,73.02,23609.0,63.8602,63.8689,63.8252,63.834,23609.0
2021-04-26 12:30:00,73.03,73.08,73.03,73.05,31192.0,63.8427,63.8864,63.8427,63.8602,31192.0
2021-04-26 13:00:00,73.07,73.08,73.02,73.03,63130.0,63.8777,63.8864,63.834,63.8427,63130.0
2021-04-26 13:30:00,73.05,73.06,73.02,73.06,22967.0,63.8602,63.8689,63.834,63.8689,22967.0
2021-04-26 14:00:00,73.06,73.11,73.06,73.1,62439.0,63.8689,63.9126,63.8689,63.9039,62439.0
2021-04-26 14:30:00,73.1,73.15,73.08,73.15,48669.0,63.9039,63.9476,63.8864,63.9476,48669.0
2021-04-26 15:00:00,73.15,73.16,73.01,73.01,71529.0,63.9476,63.9564,63.8252,63.8252,71529.0
2021-04-26 15:30:00,73.02,73.11,72.97,73.1,181639.0,63.834,63.9126,63.7903,63.9039,181639.0
2021-04-27 09:30:00,72.9,72.92,72.79,72.88,213446.0,63.7291,63.7465,63.6329,63.7116,213446.0
2021-04-27 10:00:00,72.88,72.92,72.83,72.92,156482.0,63.7116,63.7465,63.6679,63.7465,156482.0
2021-04-27 10:30:00,72.92,72.94,72.84,72.93,185822.0,63.7465,63.764,63.6766,63.7553,185822.0
2021-04-27 11:00:00,72.93,72.96,72.89,72.9,55430.0,63.7553,63.7815,63.7203,63.7291,55430.0
2021-04-27 11:30:00,72.9,73.02,72.9,73.01,65862.0,63.7291,63.834,63.7291,63.8252,65862.0
2021-04-27 12:00:00,73.0,73.01,72.96,72.97,41791.0,63.8165,63.8252,63.7815,63.7903,41791.0
2021-04-27 12:30:00,72.97,72.97,72.91,72.91,16404.0,63.7903,63.7903,63.7378,63.7378,16404.0
2021-04-27 13:00:00,72.9,72.98,72.89,72.95,21051.0,63.7291,63.799,63.7203,63.7728,21051.0
2021-04-27 13:30:00,72.96,72.99,72.94,72.96,32854.0,63.7815,63.8077,63.764,63.7815,32854.0
2021-04-27 14:00:00,72.96,72.96,72.91,72.94,64136.0,63.7815,63.7815,63.7378,63.764,64136.0
2021-04-27 14:30:00,72.94,72.96,72.92,72.93,43831.0,63.764,63.7815,63.7465,63.7553,43831.0
2021-04-27 15:00:00,72.92,72.96,72.9,72.94,61557.0,63.7465,63.7815,63.7291,63.764,61557.0
2021-04-27 15:30:00,72.93,72.98,72.91,72.94,75116.0,63.7553,63.799,63.7378,63.764,75116.0
2021-04-28 09:30:00,73.0,73.12,72.97,73.12,109509.0,63.8165,63.9214,63.7903,63.9214,109509.0
2021-04-28 10:00:00,73.14,73.3,73.13,73.25,227411.0,63.9389,64.0787,63.9301,64.035,227411.0
2021-04-28 10:30:00,73.24,73.25,73.16,73.17,53484.0,64.0263,64.035,63.9564,63.9651,53484.0
2021-04-28 11:00:00,73.17,73.2,73.14,73.15,15109.0,63.9651,63.9913,63.9389,63.9476,15109.0
2021-04-28 11:30:00,73.17,73.18,73.08,73.1,32800.0,63.9651,63.9738,63.8864,63.9039,32800.0
2021-04-28 12:00:00,73.08,73.15,73.06,73.15,23135.0,63.8864,63.9476,63.8689,63.9476,23135.0
2021-04-28 12:30:00,73.14,73.17,73.14,73.15,20252.0,63.9389,63.9651,63.9389,63.9476,20252.0
2021-04-28 13:00:00,73.16,73.17,73.11,73.13,22775.0,63.9564,63.9651,63.9126,63.9301,22775.0
2021-04-28 13:30:00,73.12,73.13,73.06,73.06,35125.0,63.9214,63.9301,63.8689,63.8689,35125.0
2021-04-28 14:00:00,73.06,73.21,72.95,73.19,56778.0,63.8689,64.0001,63.7728,63.9826,56778.0
2021-04-28 14:30:00,73.17,73.48,73.12,73.41,107865.0,63.9651,64.2361,63.9214,64.1749,107865.0
2021-04-28 15:00:00,73.43,73.45,73.19,73.33,173326.0,64.1924,64.2099,63.9826,64.105,173326.0
2021-04-28 15:30:00,73.32,73.37,73.24,73.3,161382.0,64.0962,64.1399,64.0263,64.0787,161382.0
2021-04-29 09:30:00,73.51,73.55,73.14,73.16,89944.0,64.2623,64.2973,63.9389,63.9564,89944.0
2021-04-29 10:00:00,73.15,73.18,72.98,73.06,114421.0,63.9476,63.9738,63.799,63.8689,114421.0
2021-04-29 10:30:00,73.07,73.07,72.85,73.0,39815.0,63.8777,63.8777,63.6854,63.8165,39815.0
2021-04-29 11:00:00,73.01,73.12,72.97,73.04,59036.0,63.8252,63.9214,63.7903,63.8515,59036.0
2021-04-29 11:30:00,73.04,73.04,72.92,72.92,48515.0,63.8515,63.8515,63.7465,63.7465,48515.0
2021-04-29 12:00:00,72.92,72.92,72.77,72.85,46013.0,63.7465,63.7465,63.6154,63.6854,46013.0
2021-04-29 12:30:00,72.83,73.0,72.83,72.97,30986.0,63.6679,63.8165,63.6679,63.7903,30986.0
2021-04-29 13:00:00,72.98,73.02,72.93,73.02,29629.0,63.799,63.834,63.7553,63.834,29629.0
2021-04-29 13:30:00,73.01,73.03,72.96,72.99,36840.0,63.8252,63.8427,63.7815,63.8077,36840.0
2021-04-29 14:00:00,73.01,73.09,72.99,73.08,94468.0,63.8252,63.8952,63.8077,63.8864,94468.0
2021-04-29 14:30:00,73.08,73.23,73.08,73.21,76786.0,63.8864,64.0175,63.8864,64.0001,76786.0
2021-04-29 15:00:00,73.22,73.25,73.14,73.14,100205.0,64.0088,64.035,63.9389,63.9389,100205.0
2021-04-29 15:30:00,73.14,73.25,73.13,73.24,102386.0,63.9389,64.035,63.9301,64.0263,102386.0
2021-04-30 09:30:00,72.7,72.78,72.67,72.77,85299.0,63.5542,63.6242,63.528,63.6154,85299.0
2021-04-30 10:00:00,72.78,72.79,72.6,72.7,62500.0,63.6242,63.6329,63.4668,63.5542,62500.0
2021-04-30 10:30:00,72.74,72.75,72.5,72.51,220181.0,63.5892,63.5979,63.3794,63.3881,220181.0
2021-04-30 11:00:00,72.5,72.5,72.27,72.29,74819.0,63.3794,63.3794,63.1783,63.1958,74819.0
2021-04-30 11:30:00,72.28,72.41,72.25,72.36,46700.0,63.1871,63.3007,63.1608,63.257,46700.0
2021-04-30 12:00:00,72.36,72.42,72.33,72.4,16052.0,63.257,63.3094,63.2308,63.292,16052.0
2021-04-30 12:30:00,72.4,72.41,72.31,72.34,40516.0,63.292,63.3007,63.2133,63.2395,40516.0
2021-04-30 13:00:00,72.34,72.37,72.32,72.35,32476.0,63.2395,63.2657,63.222,63.2483,32476.0
2021-04-30 13:30:00,72.36,72.38,72.14,72.16,86261.0,63.257,63.2745,63.0647,63.0822,86261.0
2021-04-30 14:00:00,72.17,72.24,72.13,72.24,102410.0,63.0909,63.1521,63.0559,63.1521,102410.0
2021-04-30 14:30:00,72.23,72.23,72.16,72.17,83536.0,63.1433,63.1433,63.0822,63.0909,83536.0
2021-04-30 15:00:00,72.16,72.21,72.06,72.14,82053.0,63.0822,63.1259,62.9947,63.0647,82053.0
2021-04-30 15:30:00,72.15,72.24,72.04,72.24,159177.0,63.0734,63.1521,62.9773,63.1521,159177.0
2021-05-03 09:30:00,72.63,72.67,72.48,72.62,318139.0,63.493,63.528,63.3619,63.4843,318139.0
2021-05-03 10:00:00,72.62,72.81,72.59,72.73,162628.0,63.4843,63.6504,63.4581,63.5804,162628.0
2021-05-03 10:30:00,72.74,72.85,72.71,72.73,647931.0,63.5892,63.6854,63.563,63.5804,647931.0
2021-05-03 11:00:00,72.74,72.76,72.65,72.66,80446.0,63.5892,63.6067,63.5105,63.5193,80446.0
2021-05-03 11:30:00,72.66,72.76,72.65,72.75,36666.0,63.5193,63.6067,63.5105,63.5979,36666.0
2021-05-03 12:00:00,72.74,72.77,72.72,72.75,46671.0,63.5892,63.6154,63.5717,63.5979,46671.0
2021-05-03 12:30:00,72.75,72.78,72.72,72.75,36728.0,63.5979,63.6242,63.5717,63.5979,36728.0
2021-05-03 13:00:00,72.75,72.8,72.73,72.75,121207.0,63.5979,63.6416,63.5804,63.5979,121207.0
2021-05-03 13:30:00,72.74,72.78,72.73,72.75,31793.0,63.5892,63.6242,63.5804,63.5979,31793.0
2021-05-03 14:00:00,72.75,72.81,72.74,72.81,66880.0,63.5979,63.6504,63.5892,63.6504,66880.0
2021-05-03 14:30:00,72.81,72.87,72.79,72.87,100193.0,63.6504,63.7028,63.6329,63.7028,100193.0
2021-05-03 15:00:00,72.87,72.87,72.77,72.78,108545.0,63.7028,63.7028,63.6154,63.6242,108545.0
2021-05-03 15:30:00,72.78,72.8,72.73,72.8,179393.0,63.6242,63.6416,63.5804,63.6416,179393.0
2021-05-04 09:30:00,72.09,72.23,71.77,71.79,252703.0,63.021,63.1433,62.7412,62.7587,252703.0
2021-05-04 10:00:00,71.79,71.89,71.65,71.84,165937.0,62.7587,62.8461,62.6363,62.8024,165937.0
2021-05-04 10:30:00,71.84,71.86,71.66,71.68,200582.0,62.8024,62.8199,62.6451,62.6625,200582.0
2021-05-04 11:00:00,71.68,71.75,71.43,71.54,376245.0,62.6625,62.7237,62.444,62.5402,376245.0
2021-05-04 11:30:00,71.55,71.62,71.41,71.46,144561.0,62.5489,62.6101,62.4265,62.4702,144561.0
2021-05-04 12:00:00,71.45,71.69,71.44,71.63,101981.0,62.4615,62.6713,62.4527,62.6188,101981.0
2021-05-04 12:30:00,71.62,71.65,71.56,71.6,48584.0,62.6101,62.6363,62.5576,62.5926,48584.0
2021-05-04 13:00:00,71.59,71.74,71.57,71.73,110930.0,62.5839,62.715,62.5664,62.7063,110930.0
2021-05-04 13:30:00,71.73,71.75,71.66,71.7,186114.0,62.7063,62.7237,62.6451,62.68,186114.0
2021-05-04 14:00:00,71.7,71.83,71.67,71.74,102461.0,62.68,62.7937,62.6538,62.715,102461.0
2021-05-04 14:30:00,71.76,71.82,71.75,71.76,41153.0,62.7325,62.7849,62.7237,62.7325,41153.0
2021-05-04 15:00:00,71.75,71.8,71.7,71.76,574848.0,62.7237,62.7674,62.68,62.7325,574848.0
2021-05-04 15:30:00,71.76,71.87,71.73,71.87,221530.0,62.7325,62.8286,62.7063,62.8286,221530.0
2021-05-05 09:30:00,72.46,72.48,72.38,72.4,245500.0,63.3444,63.3619,63.2745,63.292,245500.0
2021-05-05 10:00:00,72.4,72.4,72.25,72.36,180604.0,63.292,63.292,63.1608,63.257,180604.0
2021-05-05 10:30:00,72.37,72.55,72.37,72.52,147578.0,63.2657,63.4231,63.2657,63.3969,147578.0
2021-05-05 11:00:00,72.52,72.61,72.48,72.58,100309.0,63.3969,63.4755,63.3619,63.4493,100309.0
2021-05-05 11:30:00,72.57,72.71,72.57,72.7,60807.0,63.4406,63.563,63.4406,63.5542,60807.0
2021-05-05 12:00:00,72.7,72.71,72.66,72.67,32457.0,63.5542,63.563,63.5193,63.528,32457.0
2021-05-05 12:30:00,72.67,72.68,72.58,72.59,68215.0,63.528,63.5367,63.4493,63.4581,68215.0
2021-05-05 13:00:00,72.58,72.65,72.54,72.65,49098.0,63.4493,63.5105,63.4144,63.5105,49098.0
2021-05-05 13:30:00,72.66,72.69,72.64,72.66,56393.0,63.5193,63.5455,63.5018,63.5193,56393.0
2021-05-05 14:00:00,72.65,72.68,72.61,72.67,95962.0,63.5105,63.5367,63.4755,63.528,95962.0
2021-05-05 14:30:00,72.67,72.7,72.63,72.63,28604.0,63.528,63.5542,63.493,63.493,28604.0
2021-05-05 15:00:00,72.63,72.64,72.45,72.49,182418.0,63.493,63.5018,63.3357,63.3706,182418.0
2021-05-05 15:30:00,72.48,72.59,72.46,72.58,148727.0,63.3619,63.4581,63.3444,63.4493,148727.0
2021-05-06 09:30:00,72.71,72.84,72.63,72.65,132277.0,63.563,63.6766,63.493,63.5105,132277.0
2021-05-06 10:00:00,72.62,72.65,72.47,72.57,95819.0,63.4843,63.5105,63.3532,63.4406,95819.0
2021-05-06 10:30:00,72.57,72.73,72.57,72.68,54675.0,63.4406,63.5804,63.4406,63.5367,54675.0
2021-05-06 11:00:00,72.71,72.81,72.59,72.79,34869.0,63.563,63.6504,63.4581,63.6329,34869.0
2021-05-06 11:30:00,72.8,72.94,72.79,72.92,50214.0,63.6416,63.764,63.6329,63.7465,50214.0
2021-05-06 12:00:00,72.92,72.98,72.84,72.98,26707.0,63.7465,63.799,63.6766,63.799,26707.0
2021-05-06 12:30:00,72.98,72.99,72.89,72.94,63926.0,63.799,63.8077,63.7203,63.764,63926.0
2021-05-06 13:00:00,72.93,72.96,72.88,72.91,70108.0,63.7553,63.7815,63.7116,63.7378,70108.0
2021-05-06 13:30:00,72.91,72.93,72.86,72.87,54959.0,63.7378,63.7553,63.6941,63.7028,54959.0
2021-05-06 14:00:00,72.87,72.92,72.76,72.8,95255.0,63.7028,63.7465,63.6067,63.6416,95255.0
2021-05-06 14:30:00,72.8,72.9,72.79,72.87,90825.0,63.6416,63.7291,63.6329,63.7028,90825.0
2021-05-06 15:00:00,72.87,72.99,72.83,72.97,121471.0,63.7028,63.8077,63.6679,63.7903,121471.0
2021-05-06 15:30:00,72.97,73.16,72.96,73.16,113995.0,63.7903,63.9564,63.7815,63.9564,113995.0
2021-05-07 09:30:00,73.44,73.7,73.35,73.69,326532.0,64.2011,64.4284,64.1225,64.4197,326532.0
2021-05-07 10:00:00,73.71,73.9,73.71,73.84,241255.0,64.4372,64.6033,64.4372,64.5508,241255.0
2021-05-07 10:30:00,73.86,73.91,73.84,73.91,108135.0,64.5683,64.612,64.5508,64.612,108135.0
2021-05-07 11:00:00,73.91,73.95,73.88,73.94,65377.0,64.612,64.647,64.5858,64.6382,65377.0
2021-05-07 11:30:00,73.94,74.08,73.93,74.05,173973.0,64.6382,64.7606,64.6295,64.7344,173973.0
2021-05-07 12:00:00,74.04,74.04,73.94,73.95,132377.0,64.7256,64.7256,64.6382,64.647,132377.0
2021-05-07 12:30:00,73.94,73.94,73.83,73.92,42818.0,64.6382,64.6382,64.5421,64.6207,42818.0
2021-05-07 13:00:00,73.92,73.94,73.82,73.83,39920.0,64.6207,64.6382,64.5333,64.5421,39920.0
2021-05-07 13:30:00,73.83,73.91,73.83,73.87,98939.0,64.5421,64.612,64.5421,64.577,98939.0
2021-05-07 14:00:00,73.86,73.91,73.8,73.9,37756.0,64.5683,64.612,64.5158,64.6033,37756.0
2021-05-07 14:30:00,73.9,73.95,73.88,73.95,124877.0,64.6033,64.647,64.5858,64.647,124877.0
2021-05-07 15:00:00,73.95,74.03,73.94,74.0,215355.0,64.647,64.7169,64.6382,64.6907,215355.0
2021-05-07 15:30:00,74.01,74.02,73.97,74.01,222265.0,64.6994,64.7082,64.6645,64.6994,222265.0
2021-05-10 09:30:00,74.16,74.16,73.82,73.85,268677.0,64.8306,64.8306,64.5333,64.5596,268677.0
2021-05-10 10:00:00,73.86,73.92,73.75,73.81,77346.0,64.5683,64.6207,64.4721,64.5246,77346.0
2021-05-10 10:30:00,73.79,73.85,73.68,73.78,151033.0,64.5071,64.5596,64.4109,64.4984,151033.0
2021-05-10 11:00:00,73.79,73.89,73.74,73.88,119119.0,64.5071,64.5945,64.4634,64.5858,119119.0
2021-05-10 11:30:00,73.9,73.94,73.86,73.93,267833.0,64.6033,64.6382,64.5683,64.6295,267833.0
2021-05-10 12:00:00,73.94,73.95,73.84,73.86,47327.0,64.6382,64.647,64.5508,64.5683,47327.0
2021-05-10 12:30:00,73.86,73.87,73.8,73.8,20890.0,64.5683,64.577,64.5158,64.5158,20890.0
2021-05-10 13:00:00,73.81,73.81,73.75,73.8,14914.0,64.5246,64.5246,64.4721,64.5158,14914.0
2021-05-10 13:30:00,73.79,73.79,73.74,73.78,38993.0,64.5071,64.5071,64.4634,64.4984,38993.0
2021-05-10 14:00:00,73.75,73.76,73.52,73.56,370116.0,64.4721,64.4809,64.2711,64.306,370116.0
2021-05-10 14:30:00,73.53,73.57,73.43,73.48,52690.0,64.2798,64.3148,64.1924,64.2361,52690.0
2021-05-10 15:00:00,73.5,73.53,73.43,73.51,122657.0,64.2536,64.2798,64.1924,64.2623,122657.0
2021-05-10 15:30:00,73.5,73.52,73.33,73.38,151937.0,64.2536,64.2711,64.105,64.1487,151937.0
2021-05-11 09:30:00,72.01,72.62,72.01,72.62,336511.0,62.951,63.4843,62.951,63.4843,336511.0
2021-05-11 10:00:00,72.63,72.63,72.24,72.24,214040.0,63.493,63.493,63.1521,63.1521,214040.0
2021-05-11 10:30:00,72.23,72.34,72.06,72.27,228294.0,63.1433,63.2395,62.9947,63.1783,228294.0
2021-05-11 11:00:00,72.26,72.53,72.13,72.53,84792.0,63.1696,63.4056,63.0559,63.4056,84792.0
2021-05-11 11:30:00,72.53,72.62,72.44,72.57,44535.0,63.4056,63.4843,63.3269,63.4406,44535.0
2021-05-11 12:00:00,72.57,72.59,72.46,72.47,47347.0,63.4406,63.4581,63.3444,63.3532,47347.0
2021-05-11 12:30:00,72.47,72.54,72.34,72.41,110691.0,63.3532,63.4144,63.2395,63.3007,110691.0
2021-05-11 13:00:00,72.41,72.64,72.41,72.62,35819.0,63.3007,63.5018,63.3007,63.4843,35819.0
2021-05-11 13:30:00,72.63,72.69,72.56,72.65,35044.0,63.493,63.5455,63.4318,63.5105,35044.0
2021-05-11 14:00:00,72.66,72.71,72.54,72.71,38216.0,63.5193,63.563,63.4144,63.563,38216.0
2021-05-11 14:30:00,72.71,72.71,72.54,72.68,117204.0,63.563,63.563,63.4144,63.5367,117204.0
2021-05-11 15:00:00,72.67,72.78,72.59,72.73,53413.0,63.528,63.6242,63.4581,63.5804,53413.0
2021-05-11 15:30:00,72.72,72.73,72.54,72.66,118724.0,63.5717,63.5804,63.4144,63.5193,118724.0
2021-05-12 09:30:00,71.94,72.23,71.89,72.03,182101.0,62.8898,63.1433,62.8461,62.9685,182101.0
2021-05-12 10:00:00,72.04,72.1,71.92,71.98,71690.0,62.9773,63.0297,62.8723,62.9248,71690.0
2021-05-12 10:30:00,71.96,71.98,71.68,71.77,511362.0,62.9073,62.9248,62.6625,62.7412,511362.0
2021-05-12 11:00:00,71.76,71.86,71.72,71.73,125891.0,62.7325,62.8199,62.6975,62.7063,125891.0
2021-05-12 11:30:00,71.72,71.76,71.5,71.51,104254.0,62.6975,62.7325,62.5052,62.5139,104254.0
2021-05-12 12:00:00,71.5,71.55,71.31,71.49,62108.0,62.5052,62.5489,62.3391,62.4964,62108.0
2021-05-12 12:30:00,71.47,71.52,71.38,71.44,39525.0,62.479,62.5227,62.4003,62.4527,39525.0
2021-05-12 13:00:00,71.44,71.64,71.4,71.47,41165.0,62.4527,62.6276,62.4178,62.479,41165.0
2021-05-12 13:30:00,71.48,71.53,71.4,71.44,36258.0,62.4877,62.5314,62.4178,62.4527,36258.0
2021-05-12 14:00:00,71.45,71.5,71.31,71.35,137209.0,62.4615,62.5052,62.3391,62.3741,137209.0
2021-05-12 14:30:00,71.35,71.5,71.31,71.4,166931.0,62.3741,62.5052,62.3391,62.4178,166931.0
2021-05-12 15:00:00,71.38,71.4,71.11,71.14,109834.0,62.4003,62.4178,62.1642,62.1905,109834.0
2021-05-12 15:30:00,71.15,71.25,71.08,71.21,346316.0,62.1992,62.2866,62.138,62.2517,346316.0
2021-05-13 09:30:00,71.24,71.6,71.24,71.58,257004.0,62.2779,62.5926,62.2779,62.5751,257004.0
2021-05-13 10:00:00,71.58,71.69,71.5,71.57,98525.0,62.5751,62.6713,62.5052,62.5664,98525.0
2021-05-13 10:30:00,71.59,71.67,71.53,71.6,123733.0,62.5839,62.6538,62.5314,62.5926,123733.0
2021-05-13 11:00:00,71.61,71.61,71.35,71.36,109882.0,62.6013,62.6013,62.3741,62.3828,109882.0
2021-05-13 11:30:00,71.36,71.49,71.27,71.33,211367.0,62.3828,62.4964,62.3041,62.3566,211367.0
2021-05-13 12:00:00,71.34,71.51,71.32,71.47,55544.0,62.3653,62.5139,62.3478,62.479,55544.0
2021-05-13 12:30:00,71.48,71.56,71.35,71.39,65496.0,62.4877,62.5576,62.3741,62.409,65496.0
2021-05-13 13:00:00,71.38,71.44,71.2,71.25,49749.0,62.4003,62.4527,62.2429,62.2866,49749.0
2021-05-13 13:30:00,71.24,71.24,71.07,71.19,114477.0,62.2779,62.2779,62.1293,62.2342,114477.0
2021-05-13 14:00:00,71.19,71.48,71.19,71.46,167891.0,62.2342,62.4877,62.2342,62.4702,167891.0
2021-05-13 14:30:00,71.46,71.56,71.43,71.47,41903.0,62.4702,62.5576,62.444,62.479,41903.0
2021-05-13 15:00:00,71.48,71.57,71.45,71.55,156984.0,62.4877,62.5664,62.4615,62.5489,156984.0
2021-05-13 15:30:00,71.55,71.66,71.53,71.53,199769.0,62.5489,62.6451,62.5314,62.5314,199769.0
2021-05-14 09:30:00,72.17,72.36,72.17,72.36,125315.0,63.0909,63.257,63.0909,63.257,125315.0
2021-05-14 10:00:00,72.37,72.39,72.26,72.28,70021.0,63.2657,63.2832,63.1696,63.1871,70021.0
2021-05-14 10:30:00,72.29,72.4,72.27,72.4,412174.0,63.1958,63.292,63.1783,63.292,412174.0
2021-05-14 11:00:00,72.4,72.52,72.34,72.5,59443.0,63.292,63.3969,63.2395,63.3794,59443.0
2021-05-14 11:30:00,72.5,72.54,72.48,72.48,168770.0,63.3794,63.4144,63.3619,63.3619,168770.0
2021-05-14 12:00:00,72.49,72.58,72.48,72.57,43161.0,63.3706,63.4493,63.3619,63.4406,43161.0
2021-05-14 12:30:00,72.57,72.58,72.49,72.57,40537.0,63.4406,63.4493,63.3706,63.4406,40537.0
2021-05-14 13:00:00,72.57,72.58,72.53,72.56,69177.0,63.4406,63.4493,63.4056,63.4318,69177.0
2021-05-14 13:30:00,72.57,72.59,72.53,72.56,42803.0,63.4406,63.4581,63.4056,63.4318,42803.0
2021-05-14 14:00:00,72.57,72.66,72.56,72.65,29675.0,63.4406,63.5193,63.4318,63.5105,29675.0
2021-05-14 14:30:00,72.65,72.75,72.65,72.72,42439.0,63.5105,63.5979,63.5105,63.5717,42439.0
2021-05-14 15:00:00,72.73,72.74,72.67,72.72,135647.0,63.5804,63.5892,63.528,63.5717,135647.0
2021-05-14 15:30:00,72.73,72.78,72.66,72.72,166391.0,63.5804,63.6242,63.5193,63.5717,166391.0
2021-05-17 09:30:00,72.3,72.42,72.22,72.31,292228.0,63.2045,63.3094,63.1346,63.2133,292228.0
2021-05-17 10:00:00,72.3,72.47,72.21,72.34,251620.0,63.2045,63.3532,63.1259,63.2395,251620.0
2021-05-17 10:30:00,72.33,72.48,72.3,72.44,412472.0,63.2308,63.3619,63.2045,63.3269,412472.0
2021-05-17 11:00:00,72.44,72.46,72.33,72.4,227615.0,63.3269,63.3444,63.2308,63.292,227615.0
2021-05-17 11:30:00,72.4,72.45,72.33,72.39,114827.0,63.292,63.3357,63.2308,63.2832,114827.0
2021-05-17 12:00:00,72.38,72.43,72.34,72.43,55977.0,63.2745,63.3182,63.2395,63.3182,55977.0
2021-05-17 12:30:00,72.43,72.5,72.4,72.45,20220.0,63.3182,63.3794,63.292,63.3357,20220.0
2021-05-17 13:00:00,72.45,72.5,72.37,72.4,27942.0,63.3357,63.3794,63.2657,63.292,27942.0
2021-05-17 13:30:00,72.39,72.43,72.32,72.4,39815.0,63.2832,63.3182,63.222,63.292,39815.0
2021-05-17 14:00:00,72.39,72.48,72.38,72.48,104997.0,63.2832,63.3619,63.2745,63.3619,104997.0
2021-05-17 14:30:00,72.47,72.58,72.44,72.58,80341.0,63.3532,63.4493,63.3269,63.4493,80341.0
2021-05-17 15:00:00,72.57,72.63,72.52,72.55,206755.0,63.4406,63.493,63.3969,63.4231,206755.0
2021-05-17 15:30:00,72.54,72.64,72.53,72.61,109607.0,63.4144,63.5018,63.4056,63.4755,109607.0
2021-05-18 09:30:00,73.29,73.34,73.18,73.2,219488.0,64.07,64.1137,63.9738,63.9913,219488.0
2021-05-18 10:00:00,73.17,73.32,73.07,73.31,195298.0,63.9651,64.0962,63.8777,64.0875,195298.0
2021-05-18 10:30:00,73.31,73.38,73.26,73.34,94224.0,64.0875,64.1487,64.0438,64.1137,94224.0
2021-05-18 11:00:00,73.34,73.35,73.3,73.33,55509.0,64.1137,64.1225,64.0787,64.105,55509.0
2021-05-18 11:30:00,73.3,73.3,73.2,73.21,80734.0,64.0787,64.0787,63.9913,64.0001,80734.0
2021-05-18 12:00:00,73.21,73.3,73.18,73.29,69217.0,64.0001,64.0787,63.9738,64.07,69217.0
2021-05-18 12:30:00,73.29,73.33,73.25,73.29,15978.0,64.07,64.105,64.035,64.07,15978.0
2021-05-18 13:00:00,73.3,73.36,73.27,73.35,38514.0,64.0787,64.1312,64.0525,64.1225,38514.0
2021-05-18 13:30:00,73.36,73.36,73.29,73.3,20237.0,64.1312,64.1312,64.07,64.0787,20237.0
2021-05-18 14:00:00,73.31,73.37,73.28,73.29,48344.0,64.0875,64.1399,64.0613,64.07,48344.0
2021-05-18 14:30:00,73.3,73.3,73.11,73.23,158609.0,64.0787,64.0787,63.9126,64.0175,158609.0
2021-05-18 15:00:00,73.23,73.3,73.21,73.3,154893.0,64.0175,64.0787,64.0001,64.0787,154893.0
2021-05-18 15:30:00,73.3,73.32,73.05,73.05,161403.0,64.0787,64.0962,63.8602,63.8602,161403.0
2021-05-19 09:30:00,72.18,72.36,72.08,72.29,477508.0,63.0996,63.257,63.0122,63.1958,477508.0
2021-05-19 10:00:00,72.28,72.3,71.9,72.26,444644.0,63.1871,63.2045,62.8549,63.1696,444644.0
2021-05-19 10:30:00,72.26,72.33,72.09,72.29,154211.0,63.1696,63.2308,63.021,63.1958,154211.0
2021-05-19 11:00:00,72.28,72.48,72.26,72.4,210012.0,63.1871,63.3619,63.1696,63.292,210012.0
2021-05-19 11:30:00,72.42,72.54,72.35,72.51,109817.0,63.3094,63.4144,63.2483,63.3881,109817.0
2021-05-19 12:00:00,72.5,72.62,72.47,72.59,27419.0,63.3794,63.4843,63.3532,63.4581,27419.0
2021-05-19 12:30:00,72.6,72.65,72.58,72.62,35138.0,63.4668,63.5105,63.4493,63.4843,35138.0
2021-05-19 13:00:00,72.62,72.79,72.62,72.7,151910.0,63.4843,63.6329,63.4843,63.5542,151910.0
2021-05-19 13:30:00,72.71,72.71,72.59,72.64,60417.0,63.563,63.563,63.4581,63.5018,60417.0
2021-05-19 14:00:00,72.63,72.72,72.24,72.6,317808.0,63.493,63.5717,63.1521,63.4668,317808.0
2021-05-19 14:30:00,72.6,72.66,72.28,72.31,304326.0,63.4668,63.5193,63.1871,63.2133,304326.0
2021-05-19 15:00:00,72.31,72.53,72.22,72.52,102152.0,63.2133,63.4056,63.1346,63.3969,102152.0
2021-05-19 15:30:00,72.52,72.54,72.37,72.53,343990.0,63.3969,63.4144,63.2657,63.4056,343990.0
2021-05-20 09:30:00,72.86,73.06,72.86,73.04,164589.0,63.6941,63.8689,63.6941,63.8515,164589.0
2021-05-20 10:00:00,73.05,73.13,73.0,73.09,235238.0,63.8602,63.9301,63.8165,63.8952,235238.0
2021-05-20 10:30:00,73.11,73.14,73.04,73.1,63385.0,63.9126,63.9389,63.8515,63.9039,63385.0
2021-05-20 11:00:00,73.1,73.23,73.1,73.23,46986.0,63.9039,64.0175,63.9039,64.0175,46986.0
2021-05-20 11:30:00,73.24,73.42,73.22,73.36,246893.0,64.0263,64.1836,64.0088,64.1312,246893.0
2021-05-20 12:00:00,73.36,73.37,73.23,73.23,51500.0,64.1312,64.1399,64.0175,64.0175,51500.0
2021-05-20 12:30:00,73.22,73.26,73.15,73.25,29443.0,64.0088,64.0438,63.9476,64.035,29443.0
2021-05-20 13:00:00,73.23,73.29,73.22,73.27,80550.0,64.0175,64.07,64.0088,64.0525,80550.0
2021-05-20 13:30:00,73.28,73.29,73.16,73.23,54286.0,64.0613,64.07,63.9564,64.0175,54286.0
2021-05-20 14:00:00,73.22,73.28,73.22,73.28,32831.0,64.0088,64.0613,64.0088,64.0613,32831.0
2021-05-20 14:30:00,73.29,73.33,73.24,73.31,63495.0,64.07,64.105,64.0263,64.0875,63495.0
2021-05-20 15:00:00,73.31,73.43,73.28,73.43,48313.0,64.0875,64.1924,64.0613,64.1924,48313.0
2021-05-20 15:30:00,73.44,73.44,73.32,73.35,118458.0,64.2011,64.2011,64.0962,64.1225,118458.0
2021-05-21 09:30:00,73.51,73.51,73.3,73.44,191870.0,64.2623,64.2623,64.0787,64.2011,191870.0
2021-05-21 10:00:00,73.44,73.45,73.25,73.26,108919.0,64.2011,64.2099,64.035,64.0438,108919.0
2021-05-21 10:30:00,73.25,73.32,73.19,73.27,78979.0,64.035,64.0962,63.9826,64.0525,78979.0
2021-05-21 11:00:00,73.27,73.3,73.18,73.19,52965.0,64.0525,64.0787,63.9738,63.9826,52965.0
2021-05-21 11:30:00,73.19,73.23,73.09,73.1,128576.0,63.9826,64.0175,63.8952,63.9039,128576.0
2021-05-21 12:00:00,73.09,73.13,73.03,73.09,110098.0,63.8952,63.9301,63.8427,63.8952,110098.0
2021-05-21 12:30:00,73.09,73.12,72.93,73.0,25353.0,63.8952,63.9214,63.7553,63.8165,25353.0
2021-05-21 13:00:00,72.98,73.05,72.98,73.05,51845.0,63.799,63.8602,63.799,63.8602,51845.0
2021-05-21 13:30:00,73.05,73.13,73.05,73.12,31415.0,63.8602,63.9301,63.8602,63.9214,31415.0
2021-05-21 14:00:00,73.13,73.2,73.1,73.15,31752.0,63.9301,63.9913,63.9039,63.9476,31752.0
2021-05-21 14:30:00,73.16,73.22,73.11,73.2,72424.0,63.9564,64.0088,63.9126,63.9913,72424.0
2021-05-21 15:00:00,73.2,73.27,73.16,73.27,81663.0,63.9913,64.0525,63.9564,64.0525,81663.0
2021-05-21 15:30:00,73.27,73.27,73.1,73.15,116213.0,64.0525,64.0525,63.9039,63.9476,116213.0
2021-05-24 09:30:00,73.44,73.55,73.33,73.55,139576.0,64.2011,64.2973,64.105,64.2973,139576.0
2021-05-24 10:00:00,73.56,73.66,73.52,73.62,175186.0,64.306,64.3935,64.2711,64.3585,175186.0
2021-05-24 10:30:00,73.62,73.64,73.6,73.62,39668.0,64.3585,64.376,64.341,64.3585,39668.0
2021-05-24 11:00:00,73.63,73.67,73.62,73.66,21283.0,64.3672,64.4022,64.3585,64.3935,21283.0
2021-05-24 11:30:00,73.67,73.68,73.58,73.58,48730.0,64.4022,64.4109,64.3235,64.3235,48730.0
2021-05-24 12:00:00,73.6,73.61,73.55,73.56,13748.0,64.341,64.3497,64.2973,64.306,13748.0
2021-05-24 12:30:00,73.57,73.64,73.57,73.62,25151.0,64.3148,64.376,64.3148,64.3585,25151.0
2021-05-24 13:00:00,73.62,73.67,73.59,73.66,25175.0,64.3585,64.4022,64.3323,64.3935,25175.0
2021-05-24 13:30:00,73.66,73.69,73.65,73.68,17237.0,64.3935,64.4197,64.3847,64.4109,17237.0
2021-05-24 14:00:00,73.69,73.72,73.68,73.71,14239.0,64.4197,64.4459,64.4109,64.4372,14239.0
2021-05-24 14:30:00,73.7,73.77,73.7,73.75,21331.0,64.4284,64.4896,64.4284,64.4721,21331.0
2021-05-24 15:00:00,73.75,73.76,73.7,73.71,113268.0,64.4721,64.4809,64.4284,64.4372,113268.0
2021-05-24 15:30:00,73.71,73.72,73.63,73.66,106444.0,64.4372,64.4459,64.3672,64.3935,106444.0
2021-05-25 09:30:00,74.08,74.12,73.92,73.97,139596.0,64.7606,64.7956,64.6207,64.6645,139596.0
2021-05-25 10:00:00,73.97,74.05,73.95,74.03,231769.0,64.6645,64.7344,64.647,64.7169,231769.0
2021-05-25 10:30:00,74.04,74.05,73.96,74.0,45297.0,64.7256,64.7344,64.6557,64.6907,45297.0
2021-05-25 11:00:00,73.99,73.99,73.79,73.79,58008.0,64.6819,64.6819,64.5071,64.5071,58008.0
2021-05-25 11:30:00,73.81,73.86,73.73,73.86,47218.0,64.5246,64.5683,64.4546,64.5683,47218.0
2021-05-25 12:00:00,73.86,73.89,73.8,73.89,45946.0,64.5683,64.5945,64.5158,64.5945,45946.0
2021-05-25 12:30:00,73.9,73.94,73.87,73.92,32263.0,64.6033,64.6382,64.577,64.6207,32263.0
2021-05-25 13:00:00,73.91,73.97,73.84,73.95,98347.0,64.612,64.6645,64.5508,64.647,98347.0
2021-05-25 13:30:00,73.95,73.97,73.91,73.91,22251.0,64.647,64.6645,64.612,64.612,22251.0
2021-05-25 14:00:00,73.91,73.92,73.84,73.85,20999.0,64.612,64.6207,64.5508,64.5596,20999.0
2021-05-25 14:30:00,73.84,73.9,73.84,73.87,39898.0,64.5508,64.6033,64.5508,64.577,39898.0
2021-05-25 15:00:00,73.86,73.86,73.78,73.83,200736.0,64.5683,64.5683,64.4984,64.5421,200736.0
2021-05-25 15:30:00,73.83,73.83,73.74,73.83,129540.0,64.5421,64.5421,64.4634,64.5421,129540.0
2021-05-26 09:30:00,73.91,73.96,73.81,73.87,149674.0,64.612,64.6557,64.5246,64.577,149674.0
2021-05-26 10:00:00,73.88,74.06,73.86,74.03,47699.0,64.5858,64.7431,64.5683,64.7169,47699.0
2021-05-26 10:30:00,74.03,74.06,73.98,73.98,45187.0,64.7169,64.7431,64.6732,64.6732,45187.0
2021-05-26 11:00:00,73.98,74.01,73.93,73.94,29136.0,64.6732,64.6994,64.6295,64.6382,29136.0
2021-05-26 11:30:00,73.94,74.0,73.89,74.0,31185.0,64.6382,64.6907,64.5945,64.6907,31185.0
2021-05-26 12:00:00,74.0,74.04,73.98,74.01,22371.0,64.6907,64.7256,64.6732,64.6994,22371.0
2021-05-26 12:30:00,74.02,74.04,74.0,74.01,33564.0,64.7082,64.7256,64.6907,64.6994,33564.0
2021-05-26 13:00:00,74.02,74.04,73.96,74.01,16018.0,64.7082,64.7256,64.6557,64.6994,16018.0
2021-05-26 13:30:00,73.99,74.0,73.9,73.92,24273.0,64.6819,64.6907,64.6033,64.6207,24273.0
2021-05-26 14:00:00,73.92,74.0,73.91,73.98,20732.0,64.6207,64.6907,64.612,64.6732,20732.0
2021-05-26 14:30:00,74.0,74.04,73.99,74.01,46266.0,64.6907,64.7256,64.6819,64.6994,46266.0
2021-05-26 15:00:00,74.02,74.05,74.0,74.05,108717.0,64.7082,64.7344,64.6907,64.7344,108717.0
2021-05-26 15:30:00,74.05,74.05,73.96,73.98,151806.0,64.7344,64.7344,64.6557,64.6732,151806.0
2021-05-27 09:30:00,74.15,74.18,74.09,74.18,252296.0,64.8218,64.848,64.7694,64.848,252296.0
2021-05-27 10:00:00,74.17,74.23,74.14,74.22,60226.0,64.8393,64.8917,64.8131,64.883,60226.0
2021-05-27 10:30:00,74.24,74.28,74.14,74.2,79840.0,64.9005,64.9355,64.8131,64.8655,79840.0
2021-05-27 11:00:00,74.19,74.19,74.03,74.03,41244.0,64.8568,64.8568,64.7169,64.7169,41244.0
2021-05-27 11:30:00,74.03,74.15,74.0,74.11,357004.0,64.7169,64.8218,64.6907,64.7868,357004.0
2021-05-27 12:00:00,74.11,74.14,74.08,74.09,31084.0,64.7868,64.8131,64.7606,64.7694,31084.0
2021-05-27 12:30:00,74.09,74.11,74.05,74.06,64189.0,64.7694,64.7868,64.7344,64.7431,64189.0
2021-05-27 13:00:00,74.06,74.11,74.06,74.09,23909.0,64.7431,64.7868,64.7431,64.7694,23909.0
2021-05-27 13:30:00,74.09,74.16,74.07,74.14,53839.0,64.7694,64.8306,64.7519,64.8131,53839.0
2021-05-27 14:00:00,74.14,74.15,74.07,74.13,52474.0,64.8131,64.8218,64.7519,64.8043,52474.0
2021-05-27 14:30:00,74.12,74.15,74.11,74.14,90075.0,64.7956,64.8218,64.7868,64.8131,90075.0
2021-05-27 15:00:00,74.14,74.14,74.08,74.13,70906.0,64.8131,64.8131,64.7606,64.8043,70906.0
2021-05-27 15:30:00,74.13,74.23,74.12,74.15,191983.0,64.8043,64.8917,64.7956,64.8218,191983.0
2021-05-28 09:30:00,74.31,74.54,74.31,74.53,207823.0,64.9617,65.1627,64.9617,65.154,207823.0
2021-05-28 10:00:00,74.53,74.56,74.41,74.41,38787.0,65.154,65.1802,65.0491,65.0491,38787.0
2021-05-28 10:30:00,74.42,74.56,74.42,74.52,25109.0,65.0578,65.1802,65.0578,65.1453,25109.0
2021-05-28 11:00:00,74.52,74.55,74.48,74.55,21180.0,65.1453,65.1715,65.1103,65.1715,21180.0
2021-05-28 11:30:00,74.56,74.59,74.54,74.58,34916.0,65.1802,65.2065,65.1627,65.1977,34916.0
2021-05-28 12:00:00,74.57,74.61,74.56,74.58,45768.0,65.189,65.2239,65.1802,65.1977,45768.0
2021-05-28 12:30:00,74.58,74.61,74.56,74.58,42558.0,65.1977,65.2239,65.1802,65.1977,42558.0
2021-05-28 13:00:00,74.59,74.6,74.53,74.57,25497.0,65.2065,65.2152,65.154,65.189,25497.0
2021-05-28 13:30:00,74.56,74.6,74.55,74.58,37144.0,65.1802,65.2152,65.1715,65.1977,37144.0
2021-05-28 14:00:00,74.58,74.59,74.54,74.58,22459.0,65.1977,65.2065,65.1627,65.1977,22459.0
2021-05-28 14:30:00,74.57,74.6,74.55,74.58,57819.0,65.189,65.2152,65.1715,65.1977,57819.0
2021-05-28 15:00:00,74.58,74.59,74.51,74.51,56830.0,65.1977,65.2065,65.1365,65.1365,56830.0
2021-05-28 15:30:00,74.51,74.55,74.39,74.39,166238.0,65.1365,65.1715,65.0316,65.0316,166238.0
2021-06-01 09:30:00,75.35,75.35,75.17,75.24,279191.0,65.8708,65.8708,65.7135,65.7747,279191.0
2021-06-01 10:00:00,75.25,75.3,75.08,75.19,128784.0,65.7834,65.8271,65.6348,65.731,128784.0
2021-06-01 10:30:00,75.22,75.26,75.06,75.16,126318.0,65.7572,65.7922,65.6173,65.7048,126318.0
2021-06-01 11:00:00,75.15,75.21,75.09,75.15,89289.0,65.696,65.7485,65.6436,65.696,89289.0
2021-06-01 11:30:00,75.14,75.24,75.12,75.17,30645.0,65.6873,65.7747,65.6698,65.7135,30645.0
2021-06-01 12:00:00,75.17,75.18,75.08,75.14,72987.0,65.7135,65.7222,65.6348,65.6873,72987.0
2021-06-01 12:30:00,75.14,75.18,75.11,75.13,32045.0,65.6873,65.7222,65.661,65.6785,32045.0
2021-06-01 13:00:00,75.14,75.14,75.04,75.07,75820.0,65.6873,65.6873,65.5998,65.6261,75820.0
2021-06-01 13:30:00,75.06,75.15,75.05,75.15,39584.0,65.6173,65.696,65.6086,65.696,39584.0
2021-06-01 14:00:00,75.14,75.22,75.13,75.21,27270.0,65.6873,65.7572,65.6785,65.7485,27270.0
2021-06-01 14:30:00,75.21,75.25,75.2,75.24,70756.0,65.7485,65.7834,65.7397,65.7747,70756.0
2021-06-01 15:00:00,75.24,75.24,75.15,75.17,160822.0,65.7747,65.7747,65.696,65.7135,160822.0
2021-06-01 15:30:00,75.15,75.15,75.03,75.06,203658.0,65.696,65.696,65.5911,65.6173,203658.0
2021-06-02 09:30:00,75.13,75.2,75.04,75.16,165876.0,65.6785,65.7397,65.5998,65.7048,165876.0
2021-06-02 10:00:00,75.16,75.22,75.13,75.21,84590.0,65.7048,65.7572,65.6785,65.7485,84590.0
2021-06-02 10:30:00,75.22,75.24,75.16,75.23,108128.0,65.7572,65.7747,65.7048,65.7659,108128.0
2021-06-02 11:00:00,75.24,75.33,75.22,75.3,119328.0,65.7747,65.8534,65.7572,65.8271,119328.0
2021-06-02 11:30:00,75.31,75.37,75.31,75.33,45066.0,65.8359,65.8883,65.8359,65.8534,45066.0
2021-06-02 12:00:00,75.33,75.34,75.26,75.28,64135.0,65.8534,65.8621,65.7922,65.8097,64135.0
2021-06-02 12:30:00,75.28,75.28,75.25,75.27,25978.0,65.8097,65.8097,65.7834,65.8009,25978.0
2021-06-02 13:00:00,75.28,75.29,75.15,75.18,48110.0,65.8097,65.8184,65.696,65.7222,48110.0
2021-06-02 13:30:00,75.17,75.22,75.16,75.2,66695.0,65.7135,65.7572,65.7048,65.7397,66695.0
2021-06-02 14:00:00,75.21,75.27,75.18,75.26,76076.0,65.7485,65.8009,65.7222,65.7922,76076.0
2021-06-02 14:30:00,75.25,75.27,75.22,75.26,73291.0,65.7834,65.8009,65.7572,65.7922,73291.0
2021-06-02 15:00:00,75.26,75.29,75.24,75.27,306670.0,65.7922,65.8184,65.7747,65.8009,306670.0
2021-06-02 15:30:00,75.27,75.31,75.24,75.29,295551.0,65.8009,65.8359,65.7747,65.8184,295551.0
2021-06-03 09:30:00,74.81,74.81,74.57,74.68,148131.0,65.3988,65.3988,65.189,65.2851,148131.0
2021-06-03 10:00:00,74.68,74.82,74.68,74.74,249604.0,65.2851,65.4075,65.2851,65.3376,249604.0
2021-06-03 10:30:00,74.73,74.88,74.68,74.87,191752.0,65.3288,65.46,65.2851,65.4512,191752.0
2021-06-03 11:00:00,74.87,74.91,74.78,74.86,108266.0,65.4512,65.4862,65.3726,65.4425,108266.0
2021-06-03 11:30:00,74.85,74.85,74.71,74.74,32067.0,65.4337,65.4337,65.3114,65.3376,32067.0
2021-06-03 12:00:00,74.76,74.79,74.68,74.74,38618.0,65.3551,65.3813,65.2851,65.3376,38618.0
2021-06-03 12:30:00,74.73,74.79,74.71,74.76,13887.0,65.3288,65.3813,65.3114,65.3551,13887.0
2021-06-03 13:00:00,74.75,74.79,74.66,74.78,108502.0,65.3463,65.3813,65.2677,65.3726,108502.0
2021-06-03 13:30:00,74.78,74.81,74.75,74.76,74173.0,65.3726,65.3988,65.3463,65.3551,74173.0
2021-06-03 14:00:00,74.76,74.77,74.68,74.69,72553.0,65.3551,65.3638,65.2851,65.2939,72553.0
2021-06-03 14:30:00,74.69,74.7,74.66,74.66,135354.0,65.2939,65.3026,65.2677,65.2677,135354.0
2021-06-03 15:00:00,74.66,74.75,74.66,74.75,99398.0,65.2677,65.3463,65.2677,65.3463,99398.0
2021-06-03 15:30:00,74.75,74.79,74.71,74.75,137457.0,65.3463,65.3813,65.3114,65.3463,137457.0
2021-06-04 09:30:00,75.3,75.3,75.21,75.28,122360.0,65.8271,65.8271,65.7485,65.8097,122360.0
2021-06-04 10:00:00,75.29,75.31,75.25,75.28,741512.0,65.8184,65.8359,65.7834,65.8097,741512.0
2021-06-04 10:30:00,75.29,75.33,75.27,75.29,46142.0,65.8184,65.8534,65.8009,65.8184,46142.0
2021-06-04 11:00:00,75.28,75.36,75.28,75.34,55794.0,65.8097,65.8796,65.8097,65.8621,55794.0
2021-06-04 11:30:00,75.34,75.35,75.32,75.34,31981.0,65.8621,65.8708,65.8446,65.8621,31981.0
2021-06-04 12:00:00,75.35,75.39,75.34,75.37,45357.0,65.8708,65.9058,65.8621,65.8883,45357.0
2021-06-04 12:30:00,75.38,75.39,75.37,75.38,21678.0,65.8971,65.9058,65.8883,65.8971,21678.0
2021-06-04 13:00:00,75.38,75.4,75.37,75.39,30002.0,65.8971,65.9146,65.8883,65.9058,30002.0
2021-06-04 13:30:00,75.39,75.43,75.38,75.42,32068.0,65.9058,65.9408,65.8971,65.932,32068.0
2021-06-04 14:00:00,75.42,75.45,75.41,75.44,34385.0,65.932,65.9583,65.9233,65.9495,34385.0
2021-06-04 14:30:00,75.44,75.48,75.44,75.46,34999.0,65.9495,65.9845,65.9495,65.967,34999.0
2021-06-04 15:00:00,75.46,75.47,75.43,75.47,58655.0,65.967,65.9758,65.9408,65.9758,58655.0
2021-06-04 15:30:00,75.47,75.48,75.43,75.45,101425.0,65.9758,65.9845,65.9408,65.9583,101425.0
2021-06-07 09:30:00,75.48,75.48,75.34,75.4,129588.0,65.9845,65.9845,65.8621,65.9146,129588.0
2021-06-07 10:00:00,75.4,75.41,75.32,75.33,42649.0,65.9146,65.9233,65.8446,65.8534,42649.0
2021-06-07 10:30:00,75.32,75.41,75.31,75.41,112535.0,65.8446,65.9233,65.8359,65.9233,112535.0
2021-06-07 11:00:00,75.42,75.46,75.37,75.38,134011.0,65.932,65.967,65.8883,65.8971,134011.0
2021-06-07 11:30:00,75.38,75.4,75.3,75.4,195332.0,65.8971,65.9146,65.8271,65.9146,195332.0
2021-06-07 12:00:00,75.41,75.43,75.4,75.42,15004.0,65.9233,65.9408,65.9146,65.932,15004.0
2021-06-07 12:30:00,75.42,75.47,75.39,75.45,25346.0,65.932,65.9758,65.9058,65.9583,25346.0
2021-06-07 13:00:00,75.46,75.47,75.41,75.44,30264.0,65.967,65.9758,65.9233,65.9495,30264.0
2021-06-07 13:30:00,75.44,75.46,75.41,75.44,37474.0,65.9495,65.967,65.9233,65.9495,37474.0
2021-06-07 14:00:00,75.44,75.46,75.43,75.45,37074.0,65.9495,65.967,65.9408,65.9583,37074.0
2021-06-07 14:30:00,75.45,75.49,75.44,75.47,96155.0,65.9583,65.9932,65.9495,65.9758,96155.0
2021-06-07 15:00:00,75.48,75.53,75.47,75.53,29331.0,65.9845,66.0282,65.9758,66.0282,29331.0
2021-06-07 15:30:00,75.52,75.53,75.45,75.51,98594.0,66.0195,66.0282,65.9583,66.0107,98594.0
2021-06-08 09:30:00,75.44,75.52,75.27,75.3,99466.0,65.9495,66.0195,65.8009,65.8271,99466.0
2021-06-08 10:00:00,75.32,75.42,75.31,75.35,88856.0,65.8446,65.932,65.8359,65.8708,88856.0
2021-06-08 10:30:00,75.36,75.43,75.33,75.36,45491.0,65.8796,65.9408,65.8534,65.8796,45491.0
2021-06-08 11:00:00,75.37,75.4,75.22,75.3,246852.0,65.8883,65.9146,65.7572,65.8271,246852.0
2021-06-08 11:30:00,75.3,75.35,75.26,75.34,56918.0,65.8271,65.8708,65.7922,65.8621,56918.0
2021-06-08 12:00:00,75.33,75.37,75.31,75.35,32557.0,65.8534,65.8883,65.8359,65.8708,32557.0
2021-06-08 12:30:00,75.35,75.4,75.34,75.39,32472.0,65.8708,65.9146,65.8621,65.9058,32472.0
2021-06-08 13:00:00,75.39,75.4,75.37,75.37,33987.0,65.9058,65.9146,65.8883,65.8883,33987.0
2021-06-08 13:30:00,75.37,75.41,75.36,75.37,145658.0,65.8883,65.9233,65.8796,65.8883,145658.0
2021-06-08 14:00:00,75.37,75.4,75.35,75.38,188155.0,65.8883,65.9146,65.8708,65.8971,188155.0
2021-06-08 14:30:00,75.39,75.43,75.37,75.42,56369.0,65.9058,65.9408,65.8883,65.932,56369.0
2021-06-08 15:00:00,75.42,75.46,75.42,75.42,34742.0,65.932,65.967,65.932,65.932,34742.0
2021-06-08 15:30:00,75.42,75.44,75.35,75.36,104003.0,65.932,65.9495,65.8708,65.8796,104003.0
2021-06-09 09:30:00,75.39,75.4,75.26,75.32,177802.0,65.9058,65.9146,65.7922,65.8446,177802.0
2021-06-09 10:00:00,75.35,75.35,75.21,75.25,64181.0,65.8708,65.8708,65.7485,65.7834,64181.0
2021-06-09 10:30:00,75.25,75.26,75.19,75.24,69483.0,65.7834,65.7922,65.731,65.7747,69483.0
2021-06-09 11:00:00,75.24,75.27,75.24,75.26,66463.0,65.7747,65.8009,65.7747,65.7922,66463.0
2021-06-09 11:30:00,75.26,75.26,75.17,75.21,79193.0,65.7922,65.7922,65.7135,65.7485,79193.0
2021-06-09 12:00:00,75.2,75.21,75.17,75.21,59449.0,65.7397,65.7485,65.7135,65.7485,59449.0
2021-06-09 12:30:00,75.2,75.24,75.2,75.23,38870.0,65.7397,65.7747,65.7397,65.7659,38870.0
2021-06-09 13:00:00,75.23,75.26,75.2,75.24,34815.0,65.7659,65.7922,65.7397,65.7747,34815.0
2021-06-09 13:30:00,75.24,75.24,75.2,75.22,58242.0,65.7747,65.7747,65.7397,65.7572,58242.0
2021-06-09 14:00:00,75.24,75.29,75.22,75.27,25535.0,65.7747,65.8184,65.7572,65.8009,25535.0
2021-06-09 14:30:00,75.27,75.28,75.24,75.25,37350.0,65.8009,65.8097,65.7747,65.7834,37350.0
2021-06-09 15:00:00,75.25,75.25,75.14,75.14,63758.0,65.7834,65.7834,65.6873,65.6873,63758.0
2021-06-09 15:30:00,75.12,75.17,75.1,75.14,114164.0,65.6698,65.7135,65.6523,65.6873,114164.0
2021-06-10 09:30:00,74.49,74.7,74.45,74.66,135872.0,65.8619,66.0475,65.8265,66.0122,135872.0
2021-06-10 10:00:00,74.65,74.7,74.59,74.67,65331.0,66.0033,66.0475,65.9503,66.021,65331.0
2021-06-10 10:30:00,74.67,74.7,74.38,74.45,128613.0,66.021,66.0475,65.7646,65.8265,128613.0
2021-06-10 11:00:00,74.45,74.53,74.42,74.5,56289.0,65.8265,65.8972,65.8,65.8707,56289.0
2021-06-10 11:30:00,74.51,74.59,74.48,74.58,138840.0,65.8796,65.9503,65.853,65.9414,138840.0
2021-06-10 12:00:00,74.59,74.61,74.5,74.53,95875.0,65.9503,65.968,65.8707,65.8972,95875.0
2021-06-10 12:30:00,74.54,74.64,74.54,74.64,59132.0,65.9061,65.9945,65.9061,65.9945,59132.0
2021-06-10 13:00:00,74.64,74.67,74.6,74.64,33442.0,65.9945,66.021,65.9591,65.9945,33442.0
2021-06-10 13:30:00,74.63,74.68,74.61,74.68,29630.0,65.9857,66.0299,65.968,66.0299,29630.0
2021-06-10 14:00:00,74.69,74.7,74.66,74.67,40614.0,66.0387,66.0475,66.0122,66.021,40614.0
2021-06-10 14:30:00,74.67,74.71,74.66,74.7,66085.0,66.021,66.0564,66.0122,66.0475,66085.0
2021-06-10 15:00:00,74.7,74.7,74.62,74.64,93546.0,66.0475,66.0475,65.9768,65.9945,93546.0
2021-06-10 15:30:00,74.64,74.65,74.58,74.63,172479.0,65.9945,66.0033,65.9414,65.9857,172479.0
2021-06-11 09:30:00,74.69,74.69,74.52,74.55,108353.0,66.0387,66.0387,65.8884,65.9149,108353.0
2021-06-11 10:00:00,74.59,74.61,74.49,74.51,177860.0,65.9503,65.968,65.8619,65.8796,177860.0
2021-06-11 10:30:00,74.51,74.52,74.43,74.47,54669.0,65.8796,65.8884,65.8088,65.8442,54669.0
2021-06-11 11:00:00,74.48,74.48,74.42,74.47,30354.0,65.853,65.853,65.8,65.8442,30354.0
2021-06-11 11:30:00,74.46,74.52,74.45,74.5,21569.0,65.8353,65.8884,65.8265,65.8707,21569.0
2021-06-11 12:00:00,74.5,74.51,74.45,74.45,31474.0,65.8707,65.8796,65.8265,65.8265,31474.0
2021-06-11 12:30:00,74.45,74.49,74.43,74.48,26598.0,65.8265,65.8619,65.8088,65.853,26598.0
2021-06-11 13:00:00,74.48,74.49,74.46,74.48,19436.0,65.853,65.8619,65.8353,65.853,19436.0
2021-06-11 13:30:00,74.47,74.51,74.46,74.5,28708.0,65.8442,65.8796,65.8353,65.8707,28708.0
2021-06-11 14:00:00,74.51,74.53,74.5,74.52,69238.0,65.8796,65.8972,65.8707,65.8884,69238.0
2021-06-11 14:30:00,74.52,74.57,74.51,74.56,61046.0,65.8884,65.9326,65.8796,65.9238,61046.0
2021-06-11 15:00:00,74.56,74.57,74.53,74.55,50936.0,65.9238,65.9326,65.8972,65.9149,50936.0
2021-06-11 15:30:00,74.55,74.68,74.54,74.67,76093.0,65.9149,66.0299,65.9061,66.021,76093.0
2021-06-14 09:30:00,74.67,74.73,74.59,74.72,204949.0,66.021,66.0741,65.9503,66.0652,204949.0
2021-06-14 10:00:00,74.74,74.76,74.67,74.75,187658.0,66.0829,66.1006,66.021,66.0918,187658.0
2021-06-14 10:30:00,74.76,74.82,74.73,74.82,70943.0,66.1006,66.1536,66.0741,66.1536,70943.0
2021-06-14 11:00:00,74.82,74.83,74.73,74.74,48868.0,66.1536,66.1625,66.0741,66.0829,48868.0
2021-06-14 11:30:00,74.75,74.75,74.67,74.73,42578.0,66.0918,66.0918,66.021,66.0741,42578.0
2021-06-14 12:00:00,74.72,74.76,74.71,74.74,28241.0,66.0652,66.1006,66.0564,66.0829,28241.0
2021-06-14 12:30:00,74.74,74.74,74.67,74.69,24015.0,66.0829,66.0829,66.021,66.0387,24015.0
2021-06-14 13:00:00,74.69,74.7,74.67,74.68,44278.0,66.0387,66.0475,66.021,66.0299,44278.0
2021-06-14 13:30:00,74.69,74.71,74.66,74.67,32718.0,66.0387,66.0564,66.0122,66.021,32718.0
2021-06-14 14:00:00,74.67,74.67,74.62,74.62,56557.0,66.021,66.021,65.9768,65.9768,56557.0
2021-06-14 14:30:00,74.62,74.66,74.61,74.64,32119.0,65.9768,66.0122,65.968,65.9945,32119.0
2021-06-14 15:00:00,74.64,74.67,74.63,74.66,111060.0,65.9945,66.021,65.9857,66.0122,111060.0
2021-06-14 15:30:00,74.67,74.81,74.65,74.81,175816.0,66.021,66.1448,66.0033,66.1448,175816.0
2021-06-15 09:30:00,74.71,74.78,74.67,74.71,162875.0,66.0564,66.1183,66.021,66.0564,162875.0
2021-06-15 10:00:00,74.72,74.74,74.61,74.61,26234.0,66.0652,66.0829,65.968,65.968,26234.0
2021-06-15 10:30:00,74.61,74.65,74.6,74.64,104795.0,65.968,66.0033,65.9591,65.9945,104795.0
2021-06-15 11:00:00,74.63,74.67,74.6,74.63,40189.0,65.9857,66.021,65.9591,65.9857,40189.0
2021-06-15 11:30:00,74.61,74.61,74.51,74.55,22215.0,65.968,65.968,65.8796,65.9149,22215.0
2021-06-15 12:00:00,74.55,74.61,74.54,74.61,21819.0,65.9149,65.968,65.9061,65.968,21819.0
2021-06-15 12:30:00,74.61,74.62,74.58,74.59,20283.0,65.968,65.9768,65.9414,65.9503,20283.0
2021-06-15 13:00:00,74.6,74.61,74.56,74.56,13729.0,65.9591,65.968,65.9238,65.9238,13729.0
2021-06-15 13:30:00,74.58,74.62,74.56,74.61,50695.0,65.9414,65.9768,65.9238,65.968,50695.0
2021-06-15 14:00:00,74.61,74.64,74.59,74.64,44422.0,65.968,65.9945,65.9503,65.9945,44422.0
2021-06-15 14:30:00,74.63,74.67,74.6,74.66,44792.0,65.9857,66.021,65.9591,66.0122,44792.0
2021-06-15 15:00:00,74.66,74.66,74.58,74.58,92120.0,66.0122,66.0122,65.9414,65.9414,92120.0
2021-06-15 15:30:00,74.59,74.68,74.55,74.68,137990.0,65.9503,66.0299,65.9149,66.0299,137990.0
2021-06-16 09:30:00,74.63,74.69,74.6,74.69,214429.0,65.9857,66.0387,65.9591,66.0387,214429.0
2021-06-16 10:00:00,74.69,74.7,74.65,74.69,139858.0,66.0387,66.0475,66.0033,66.0387,139858.0
2021-06-16 10:30:00,74.69,74.75,74.69,74.74,52100.0,66.0387,66.0918,66.0387,66.0829,52100.0
2021-06-16 11:00:00,74.73,74.77,74.71,74.72,48109.0,66.0741,66.1094,66.0564,66.0652,48109.0
2021-06-16 11:30:00,74.72,74.75,74.69,74.73,33666.0,66.0652,66.0918,66.0387,66.0741,33666.0
2021-06-16 12:00:00,74.73,74.76,74.6,74.64,52041.0,66.0741,66.1006,65.9591,65.9945,52041.0
2021-06-16 12:30:00,74.63,74.66,74.61,74.66,78755.0,65.9857,66.0122,65.968,66.0122,78755.0
2021-06-16 13:00:00,74.66,74.66,74.58,74.59,40105.0,66.0122,66.0122,65.9414,65.9503,40105.0
2021-06-16 13:30:00,74.59,74.69,74.58,74.66,58864.0,65.9503,66.0387,65.9414,66.0122,58864.0
2021-06-16 14:00:00,74.63,74.63,73.93,74.14,97331.0,65.9857,65.9857,65.3667,65.5524,97331.0
2021-06-16 14:30:00,74.11,74.16,73.78,73.97,189645.0,65.5259,65.5701,65.2341,65.4021,189645.0
2021-06-16 15:00:00,73.96,74.26,73.94,74.2,58125.0,65.3933,65.6585,65.3756,65.6055,58125.0
2021-06-16 15:30:00,74.22,74.24,74.01,74.01,133473.0,65.6231,65.6408,65.4375,65.4375,133473.0
2021-06-17 09:30:00,73.8,73.96,73.75,73.79,115278.0,65.2518,65.3933,65.2076,65.243,115278.0
2021-06-17 10:00:00,73.8,73.86,73.74,73.86,166750.0,65.2518,65.3048,65.1987,65.3048,166750.0
2021-06-17 10:30:00,73.85,73.96,73.83,73.89,251980.0,65.296,65.3933,65.2783,65.3314,251980.0
2021-06-17 11:00:00,73.89,73.91,73.69,73.8,124002.0,65.3314,65.3491,65.1545,65.2518,124002.0
2021-06-17 11:30:00,73.8,73.84,73.68,73.68,51781.0,65.2518,65.2872,65.1457,65.1457,51781.0
2021-06-17 12:00:00,73.67,73.7,73.44,73.48,51118.0,65.1369,65.1634,64.9335,64.9689,51118.0
2021-06-17 12:30:00,73.45,73.6,73.43,73.59,81554.0,64.9423,65.075,64.9247,65.0661,81554.0
2021-06-17 13:00:00,73.59,73.78,73.59,73.77,89352.0,65.0661,65.2341,65.0661,65.2253,89352.0
2021-06-17 13:30:00,73.77,73.83,73.75,73.78,61549.0,65.2253,65.2783,65.2076,65.2341,61549.0
2021-06-17 14:00:00,73.79,73.8,73.75,73.79,61247.0,65.243,65.2518,65.2076,65.243,61247.0
2021-06-17 14:30:00,73.78,73.79,73.71,73.72,147199.0,65.2341,65.243,65.1722,65.1811,147199.0
2021-06-17 15:00:00,73.72,73.8,73.71,73.77,344691.0,65.1811,65.2518,65.1722,65.2253,344691.0
2021-06-17 15:30:00,73.78,73.82,73.71,73.73,247878.0,65.2341,65.2695,65.1722,65.1899,247878.0
2021-06-18 09:30:00,72.7,72.88,72.69,72.8,357419.0,64.2792,64.4384,64.2704,64.3676,357419.0
2021-06-18 10:00:00,72.82,72.82,72.55,72.63,173932.0,64.3853,64.3853,64.1466,64.2173,173932.0
2021-06-18 10:30:00,72.62,72.73,72.53,72.61,100991.0,64.2085,64.3057,64.1289,64.1996,100991.0
2021-06-18 11:00:00,72.6,72.64,72.49,72.49,107597.0,64.1908,64.2262,64.0935,64.0935,107597.0
2021-06-18 11:30:00,72.5,72.69,72.47,72.69,57893.0,64.1024,64.2704,64.0758,64.2704,57893.0
2021-06-18 12:00:00,72.7,72.77,72.67,72.72,40708.0,64.2792,64.3411,64.2527,64.2969,40708.0
2021-06-18 12:30:00,72.72,72.74,72.65,72.7,36189.0,64.2969,64.3146,64.235,64.2792,36189.0
2021-06-18 13:00:00,72.7,72.76,72.67,72.67,34329.0,64.2792,64.3323,64.2527,64.2527,34329.0
2021-06-18 13:30:00,72.66,72.74,72.65,72.72,50191.0,64.2438,64.3146,64.235,64.2969,50191.0
2021-06-18 14:00:00,72.7,72.78,72.69,72.73,98409.0,64.2792,64.3499,64.2704,64.3057,98409.0
2021-06-18 14:30:00,72.73,72.74,72.58,72.58,69424.0,64.3057,64.3146,64.1731,64.1731,69424.0
2021-06-18 15:00:00,72.59,72.72,72.58,72.69,115841.0,64.1819,64.2969,64.1731,64.2704,115841.0
2021-06-18 15:30:00,72.69,72.7,72.55,72.56,309454.0,64.2704,64.2792,64.1466,64.1554,309454.0
2021-06-21 09:30:00,72.77,72.82,72.64,72.75,152249.0,64.3411,64.3853,64.2262,64.3234,152249.0
2021-06-21 10:00:00,72.76,72.95,72.75,72.94,316060.0,64.3323,64.5002,64.3234,64.4914,316060.0
2021-06-21 10:30:00,72.94,73.1,72.93,73.04,131251.0,64.4914,64.6329,64.4826,64.5798,131251.0
2021-06-21 11:00:00,73.05,73.12,73.02,73.08,140693.0,64.5887,64.6506,64.5621,64.6152,140693.0
2021-06-21 11:30:00,73.08,73.15,73.05,73.14,96120.0,64.6152,64.6771,64.5887,64.6682,96120.0
2021-06-21 12:00:00,73.15,73.21,73.15,73.2,58098.0,64.6771,64.7301,64.6771,64.7213,58098.0
2021-06-21 12:30:00,73.2,73.26,73.18,73.23,50115.0,64.7213,64.7743,64.7036,64.7478,50115.0
2021-06-21 13:00:00,73.23,73.27,73.21,73.26,46862.0,64.7478,64.7832,64.7301,64.7743,46862.0
2021-06-21 13:30:00,73.26,73.32,73.25,73.3,58295.0,64.7743,64.8274,64.7655,64.8097,58295.0
2021-06-21 14:00:00,73.3,73.33,73.25,73.32,40172.0,64.8097,64.8362,64.7655,64.8274,40172.0
2021-06-21 14:30:00,73.33,73.34,73.28,73.33,34665.0,64.8362,64.8451,64.792,64.8362,34665.0
2021-06-21 15:00:00,73.32,73.38,73.28,73.31,155272.0,64.8274,64.8804,64.792,64.8186,155272.0
2021-06-21 15:30:00,73.31,73.35,73.27,73.35,111457.0,64.8186,64.8539,64.7832,64.8539,111457.0
2021-06-22 09:30:00,73.04,73.04,72.9,72.91,78324.0,64.5798,64.5798,64.456,64.4649,78324.0
2021-06-22 10:00:00,72.92,73.05,72.86,73.03,160388.0,64.4737,64.5887,64.4207,64.571,160388.0
2021-06-22 10:30:00,73.03,73.06,73.0,73.05,159863.0,64.571,64.5975,64.5445,64.5887,159863.0
2021-06-22 11:00:00,73.03,73.18,73.03,73.16,58735.0,64.571,64.7036,64.571,64.6859,58735.0
2021-06-22 11:30:00,73.13,73.17,73.07,73.09,35961.0,64.6594,64.6948,64.6063,64.624,35961.0
2021-06-22 12:00:00,73.09,73.22,73.09,73.22,33323.0,64.624,64.739,64.624,64.739,33323.0
2021-06-22 12:30:00,73.2,73.23,73.17,73.2,29420.0,64.7213,64.7478,64.6948,64.7213,29420.0
2021-06-22 13:00:00,73.2,73.24,73.19,73.23,19098.0,64.7213,64.7567,64.7125,64.7478,19098.0
2021-06-22 13:30:00,73.23,73.26,73.22,73.25,29941.0,64.7478,64.7743,64.739,64.7655,29941.0
2021-06-22 14:00:00,73.24,73.27,73.21,73.27,44432.0,64.7567,64.7832,64.7301,64.7832,44432.0
2021-06-22 14:30:00,73.26,73.35,73.24,73.32,79377.0,64.7743,64.8539,64.7567,64.8274,79377.0
2021-06-22 15:00:00,73.31,73.45,73.31,73.43,124230.0,64.8186,64.9423,64.8186,64.9247,124230.0
2021-06-22 15:30:00,73.43,73.45,73.32,73.32,99457.0,64.9247,64.9423,64.8274,64.8274,99457.0
2021-06-23 09:30:00,73.44,73.55,73.37,73.55,241023.0,64.9335,65.0308,64.8716,65.0308,241023.0
2021-06-23 10:00:00,73.55,73.59,73.49,73.49,91404.0,65.0308,65.0661,64.9777,64.9777,91404.0
2021-06-23 10:30:00,73.5,73.5,73.36,73.37,79132.0,64.9865,64.9865,64.8628,64.8716,79132.0
2021-06-23 11:00:00,73.38,73.39,73.25,73.28,93529.0,64.8804,64.8893,64.7655,64.792,93529.0
2021-06-23 11:30:00,73.28,73.3,73.19,73.29,60046.0,64.792,64.8097,64.7125,64.8009,60046.0
2021-06-23 12:00:00,73.3,73.3,73.26,73.3,20981.0,64.8097,64.8097,64.7743,64.8097,20981.0
2021-06-23 12:30:00,73.29,73.29,73.14,73.18,23149.0,64.8009,64.8009,64.6682,64.7036,23149.0
2021-06-23 13:00:00,73.18,73.25,73.16,73.24,17571.0,64.7036,64.7655,64.6859,64.7567,17571.0
2021-06-23 13:30:00,73.24,73.29,73.24,73.29,19946.0,64.7567,64.8009,64.7567,64.8009,19946.0
2021-06-23 14:00:00,73.28,73.29,73.24,73.25,39281.0,64.792,64.8009,64.7567,64.7655,39281.0
2021-06-23 14:30:00,73.23,73.25,73.23,73.25,29444.0,64.7478,64.7655,64.7478,64.7655,29444.0
2021-06-23 15:00:00,73.25,73.26,73.2,73.26,70378.0,64.7655,64.7743,64.7213,64.7743,70378.0
2021-06-23 15:30:00,73.26,73.26,73.07,73.17,95496.0,64.7743,64.7743,64.6063,64.6948,95496.0
2021-06-24 09:30:00,73.63,73.77,73.63,73.68,307526.0,65.1015,65.2253,65.1015,65.1457,307526.0
2021-06-24 10:00:00,73.69,73.74,73.66,73.72,90470.0,65.1545,65.1987,65.128,65.1811,90470.0
2021-06-24 10:30:00,73.72,73.72,73.61,73.63,27520.0,65.1811,65.1811,65.0838,65.1015,27520.0
2021-06-24 11:00:00,73.63,73.68,73.6,73.65,21576.0,65.1015,65.1457,65.075,65.1192,21576.0
2021-06-24 11:30:00,73.65,73.7,73.64,73.65,20516.0,65.1192,65.1634,65.1103,65.1192,20516.0
2021-06-24 12:00:00,73.66,73.73,73.65,73.73,22987.0,65.128,65.1899,65.1192,65.1899,22987.0
2021-06-24 12:30:00,73.73,73.75,73.71,73.73,41546.0,65.1899,65.2076,65.1722,65.1899,41546.0
2021-06-24 13:00:00,73.74,73.8,73.74,73.77,20836.0,65.1987,65.2518,65.1987,65.2253,20836.0
2021-06-24 13:30:00,73.76,73.77,73.72,73.75,42922.0,65.2164,65.2253,65.1811,65.2076,42922.0
2021-06-24 14:00:00,73.77,73.79,73.76,73.79,15226.0,65.2253,65.243,65.2164,65.243,15226.0
2021-06-24 14:30:00,73.8,73.8,73.77,73.78,39524.0,65.2518,65.2518,65.2253,65.2341,39524.0
2021-06-24 15:00:00,73.78,73.79,73.73,73.74,73342.0,65.2341,65.243,65.1899,65.1987,73342.0
2021-06-24 15:30:00,73.75,73.8,73.72,73.79,93238.0,65.2076,65.2518,65.1811,65.243,93238.0
2021-06-25 09:30:00,74.1,74.1,74.0,74.04,117966.0,65.517,65.517,65.4286,65.464,117966.0
2021-06-25 10:00:00,74.02,74.08,73.98,74.07,57554.0,65.4463,65.4994,65.4109,65.4905,57554.0
2021-06-25 10:30:00,74.07,74.08,73.97,73.98,30342.0,65.4905,65.4994,65.4021,65.4109,30342.0
2021-06-25 11:00:00,73.98,74.02,73.95,74.02,65404.0,65.4109,65.4463,65.3844,65.4463,65404.0
2021-06-25 11:30:00,74.0,74.02,73.96,73.98,34456.0,65.4286,65.4463,65.3933,65.4109,34456.0
2021-06-25 12:00:00,73.98,74.0,73.93,73.93,24238.0,65.4109,65.4286,65.3667,65.3667,24238.0
2021-06-25 12:30:00,73.94,73.99,73.94,73.98,17287.0,65.3756,65.4198,65.3756,65.4109,17287.0
2021-06-25 13:00:00,73.97,73.97,73.93,73.96,44284.0,65.4021,65.4021,65.3667,65.3933,44284.0
2021-06-25 13:30:00,73.95,73.96,73.89,73.94,35461.0,65.3844,65.3933,65.3314,65.3756,35461.0
2021-06-25 14:00:00,73.93,73.96,73.93,73.93,21757.0,65.3667,65.3933,65.3667,65.3667,21757.0
2021-06-25 14:30:00,73.93,73.96,73.92,73.96,27181.0,65.3667,65.3933,65.3579,65.3933,27181.0
2021-06-25 15:00:00,73.96,74.0,73.96,73.99,131218.0,65.3933,65.4286,65.3933,65.4198,131218.0
2021-06-25 15:30:00,73.98,74.1,73.98,74.09,180469.0,65.4109,65.517,65.4109,65.5082,180469.0
2021-06-28 09:30:00,73.94,73.96,73.79,73.88,85588.0,65.3756,65.3933,65.243,65.3225,85588.0
2021-06-28 10:00:00,73.89,73.91,73.81,73.81,229861.0,65.3314,65.3491,65.2606,65.2606,229861.0
2021-06-28 10:30:00,73.8,73.82,73.74,73.77,100527.0,65.2518,65.2695,65.1987,65.2253,100527.0
2021-06-28 11:00:00,73.77,73.83,73.68,73.68,60224.0,65.2253,65.2783,65.1457,65.1457,60224.0
2021-06-28 11:30:00,73.68,73.77,73.66,73.76,108449.0,65.1457,65.2253,65.128,65.2164,108449.0
2021-06-28 12:00:00,73.77,73.77,73.73,73.73,62718.0,65.2253,65.2253,65.1899,65.1899,62718.0
2021-06-28 12:30:00,73.74,73.74,73.68,73.72,22394.0,65.1987,65.1987,65.1457,65.1811,22394.0
2021-06-28 13:00:00,73.7,73.71,73.65,73.66,14127.0,65.1634,65.1722,65.1192,65.128,14127.0
2021-06-28 13:30:00,73.66,73.77,73.65,73.76,13001.0,65.128,65.2253,65.1192,65.2164,13001.0
2021-06-28 14:00:00,73.75,73.77,73.73,73.77,86472.0,65.2076,65.2253,65.1899,65.2253,86472.0
2021-06-28 14:30:00,73.77,73.82,73.76,73.8,119613.0,65.2253,65.2695,65.2164,65.2518,119613.0
2021-06-28 15:00:00,73.79,73.8,73.72,73.75,61932.0,65.243,65.2518,65.1811,65.2076,61932.0
2021-06-28 15:30:00,73.74,73.79,73.73,73.79,76586.0,65.1987,65.243,65.1899,65.243,76586.0
2021-06-29 09:30:00,73.75,73.75,73.66,73.66,162849.0,65.2076,65.2076,65.128,65.128,162849.0
2021-06-29 10:00:00,73.67,73.67,73.57,73.66,93642.0,65.1369,65.1369,65.0484,65.128,93642.0
2021-06-29 10:30:00,73.66,73.7,73.64,73.66,107035.0,65.128,65.1634,65.1103,65.128,107035.0
2021-06-29 11:00:00,73.66,73.71,73.61,73.7,1366398.0,65.128,65.1722,65.0838,65.1634,1366398.0
2021-06-29 11:30:00,73.7,73.71,73.67,73.7,118415.0,65.1634,65.1722,65.1369,65.1634,118415.0
2021-06-29 12:00:00,73.69,73.72,73.68,73.7,48373.0,65.1545,65.1811,65.1457,65.1634,48373.0
2021-06-29 12:30:00,73.7,73.71,73.67,73.7,45125.0,65.1634,65.1722,65.1369,65.1634,45125.0
2021-06-29 13:00:00,73.7,73.71,73.68,73.69,38996.0,65.1634,65.1722,65.1457,65.1545,38996.0
2021-06-29 13:30:00,73.69,73.7,73.67,73.69,119822.0,65.1545,65.1634,65.1369,65.1545,119822.0
2021-06-29 14:00:00,73.68,73.72,73.67,73.7,71806.0,65.1457,65.1811,65.1369,65.1634,71806.0
2021-06-29 14:30:00,73.7,73.71,73.63,73.67,66850.0,65.1634,65.1722,65.1015,65.1369,66850.0
2021-06-29 15:00:00,73.67,73.69,73.64,73.67,127504.0,65.1369,65.1545,65.1103,65.1369,127504.0
2021-06-29 15:30:00,73.68,73.78,73.67,73.77,321500.0,65.1457,65.2341,65.1369,65.2253,321500.0
2021-06-30 09:30:00,73.24,73.44,73.21,73.39,125555.0,64.7567,64.9335,64.7301,64.8893,125555.0
2021-06-30 10:00:00,73.42,73.42,73.27,73.28,192194.0,64.9158,64.9158,64.7832,64.792,192194.0
2021-06-30 10:30:00,73.28,73.39,73.16,73.19,489701.0,64.792,64.8893,64.6859,64.7125,489701.0
2021-06-30 11:00:00,73.19,73.2,73.09,73.15,119446.0,64.7125,64.7213,64.624,64.6771,119446.0
2021-06-30 11:30:00,73.15,73.17,73.07,73.11,43879.0,64.6771,64.6948,64.6063,64.6417,43879.0
2021-06-30 12:00:00,73.11,73.17,73.08,73.09,54995.0,64.6417,64.6948,64.6152,64.624,54995.0
2021-06-30 12:30:00,73.08,73.14,73.08,73.09,73213.0,64.6152,64.6682,64.6152,64.624,73213.0
2021-06-30 13:00:00,73.1,73.17,73.1,73.15,86401.0,64.6329,64.6948,64.6329,64.6771,86401.0
2021-06-30 13:30:00,73.15,73.16,73.1,73.12,39466.0,64.6771,64.6859,64.6329,64.6506,39466.0
2021-06-30 14:00:00,73.11,73.12,73.06,73.1,29250.0,64.6417,64.6506,64.5975,64.6329,29250.0
2021-06-30 14:30:00,73.11,73.13,73.08,73.09,40411.0,64.6417,64.6594,64.6152,64.624,40411.0
2021-06-30 15:00:00,73.09,73.15,73.07,73.15,241379.0,64.624,64.6771,64.6063,64.6771,241379.0
2021-06-30 15:30:00,73.16,73.33,73.13,73.29,676206.0,64.6859,64.8362,64.6594,64.8009,676206.0
2021-07-01 09:30:00,73.36,73.36,73.23,73.31,230355.0,64.8628,64.8628,64.7478,64.8186,230355.0
2021-07-01 10:00:00,73.3,73.35,73.21,73.21,138612.0,64.8097,64.8539,64.7301,64.7301,138612.0
2021-07-01 10:30:00,73.2,73.28,73.17,73.26,117419.0,64.7213,64.792,64.6948,64.7743,117419.0
2021-07-01 11:00:00,73.26,73.27,73.0,73.12,219993.0,64.7743,64.7832,64.5445,64.6506,219993.0
2021-07-01 11:30:00,73.13,73.15,73.09,73.13,266018.0,64.6594,64.6771,64.624,64.6594,266018.0
2021-07-01 12:00:00,73.13,73.14,73.08,73.11,110862.0,64.6594,64.6682,64.6152,64.6417,110862.0
2021-07-01 12:30:00,73.12,73.13,73.09,73.13,115072.0,64.6506,64.6594,64.624,64.6594,115072.0
2021-07-01 13:00:00,73.11,73.17,73.1,73.14,76578.0,64.6417,64.6948,64.6329,64.6682,76578.0
2021-07-01 13:30:00,73.15,73.2,73.09,73.1,113627.0,64.6771,64.7213,64.624,64.6329,113627.0
2021-07-01 14:00:00,73.1,73.18,73.09,73.17,165634.0,64.6329,64.7036,64.624,64.6948,165634.0
2021-07-01 14:30:00,73.18,73.25,73.18,73.23,315014.0,64.7036,64.7655,64.7036,64.7478,315014.0
2021-07-01 15:00:00,73.23,73.27,73.21,73.27,49786.0,64.7478,64.7832,64.7301,64.7832,49786.0
2021-07-01 15:30:00,73.27,73.35,73.22,73.34,290829.0,64.7832,64.8539,64.739,64.8451,290829.0
2021-07-02 09:30:00,73.36,73.36,73.18,73.25,361439.0,64.8628,64.8628,64.7036,64.7655,361439.0
2021-07-02 10:00:00,73.23,73.25,73.1,73.25,274164.0,64.7478,64.7655,64.6329,64.7655,274164.0
2021-07-02 10:30:00,73.24,73.24,73.16,73.2,100960.0,64.7567,64.7567,64.6859,64.7213,100960.0
2021-07-02 11:00:00,73.22,73.26,73.2,73.26,51409.0,64.739,64.7743,64.7213,64.7743,51409.0
2021-07-02 11:30:00,73.26,73.34,73.23,73.3,60637.0,64.7743,64.8451,64.7478,64.8097,60637.0
2021-07-02 12:00:00,73.3,73.31,73.25,73.28,35789.0,64.8097,64.8186,64.7655,64.792,35789.0
2021-07-02 12:30:00,73.28,73.33,73.28,73.32,15469.0,64.792,64.8362,64.792,64.8274,15469.0
2021-07-02 13:00:00,73.33,73.38,73.32,73.37,19792.0,64.8362,64.8804,64.8274,64.8716,19792.0
2021-07-02 13:30:00,73.37,73.43,73.37,73.42,34274.0,64.8716,64.9247,64.8716,64.9158,34274.0
2021-07-02 14:00:00,73.42,73.49,73.42,73.48,40148.0,64.9158,64.9777,64.9158,64.9689,40148.0
2021-07-02 14:30:00,73.48,73.48,73.44,73.44,68361.0,64.9689,64.9689,64.9335,64.9335,68361.0
2021-07-02 15:00:00,73.44,73.47,73.44,73.47,295739.0,64.9335,64.96,64.9335,64.96,295739.0
2021-07-02 15:30:00,73.47,73.53,73.45,73.53,134635.0,64.96,65.0131,64.9423,65.0131,134635.0
2021-07-06 09:30:00,73.36,73.36,73.16,73.17,396822.0,64.8628,64.8628,64.6859,64.6948,396822.0
2021-07-06 10:00:00,73.18,73.18,72.89,72.93,208251.0,64.7036,64.7036,64.4472,64.4826,208251.0
2021-07-06 10:30:00,72.92,72.94,72.73,72.74,139975.0,64.4737,64.4914,64.3057,64.3146,139975.0
2021-07-06 11:00:00,72.73,72.81,72.69,72.81,53350.0,64.3057,64.3765,64.2704,64.3765,53350.0
2021-07-06 11:30:00,72.81,72.87,72.75,72.78,61167.0,64.3765,64.4295,64.3234,64.3499,61167.0
2021-07-06 12:00:00,72.77,72.78,72.59,72.65,31945.0,64.3411,64.3499,64.1819,64.235,31945.0
2021-07-06 12:30:00,72.65,72.68,72.58,72.68,24122.0,64.235,64.2615,64.1731,64.2615,24122.0
2021-07-06 13:00:00,72.69,72.75,72.68,72.75,38393.0,64.2704,64.3234,64.2615,64.3234,38393.0
2021-07-06 13:30:00,72.74,72.83,72.73,72.82,40642.0,64.3146,64.3941,64.3057,64.3853,40642.0
2021-07-06 14:00:00,72.82,72.86,72.79,72.85,19623.0,64.3853,64.4207,64.3588,64.4118,19623.0
2021-07-06 14:30:00,72.86,72.91,72.83,72.86,229081.0,64.4207,64.4649,64.3941,64.4207,229081.0
2021-07-06 15:00:00,72.86,72.92,72.84,72.92,260794.0,64.4207,64.4737,64.403,64.4737,260794.0
2021-07-06 15:30:00,72.92,72.93,72.84,72.84,116827.0,64.4737,64.4826,64.403,64.403,116827.0
2021-07-07 09:30:00,73.17,73.26,73.11,73.16,251095.0,64.6948,64.7743,64.6417,64.6859,251095.0
2021-07-07 10:00:00,73.16,73.16,72.87,72.87,326704.0,64.6859,64.6859,64.4295,64.4295,326704.0
2021-07-07 10:30:00,72.85,72.88,72.72,72.88,80642.0,64.4118,64.4384,64.2969,64.4384,80642.0
2021-07-07 11:00:00,72.87,72.99,72.85,72.99,38483.0,64.4295,64.5356,64.4118,64.5356,38483.0
2021-07-07 11:30:00,72.98,73.11,72.96,73.05,33135.0,64.5268,64.6417,64.5091,64.5887,33135.0
2021-07-07 12:00:00,73.05,73.07,73.02,73.03,21811.0,64.5887,64.6063,64.5621,64.571,21811.0
2021-07-07 12:30:00,73.01,73.05,73.01,73.03,32889.0,64.5533,64.5887,64.5533,64.571,32889.0
2021-07-07 13:00:00,73.03,73.03,72.96,72.97,16277.0,64.571,64.571,64.5091,64.5179,16277.0
2021-07-07 13:30:00,72.98,73.02,72.96,72.98,23921.0,64.5268,64.5621,64.5091,64.5268,23921.0
2021-07-07 14:00:00,72.96,73.14,72.95,73.08,72606.0,64.5091,64.6682,64.5002,64.6152,72606.0
2021-07-07 14:30:00,73.07,73.07,73.0,73.07,54031.0,64.6063,64.6063,64.5445,64.6063,54031.0
2021-07-07 15:00:00,73.06,73.1,73.05,73.07,60373.0,64.5975,64.6329,64.5887,64.6063,60373.0
2021-07-07 15:30:00,73.06,73.12,73.01,73.06,122888.0,64.5975,64.6506,64.5533,64.5975,122888.0
2021-07-08 09:30:00,71.82,71.91,71.6,71.83,251303.0,63.5011,63.5807,63.3066,63.51,251303.0
2021-07-08 10:00:00,71.83,71.84,71.57,71.76,64821.0,63.51,63.5188,63.2801,63.4481,64821.0
2021-07-08 10:30:00,71.8,71.8,71.61,71.63,193234.0,63.4835,63.4835,63.3155,63.3331,193234.0
2021-07-08 11:00:00,71.63,71.89,71.62,71.87,148244.0,63.3331,63.563,63.3243,63.5453,148244.0
2021-07-08 11:30:00,71.87,72.04,71.82,72.03,98065.0,63.5453,63.6957,63.5011,63.6868,98065.0
2021-07-08 12:00:00,72.04,72.07,72.0,72.06,46879.0,63.6957,63.7222,63.6603,63.7133,46879.0
2021-07-08 12:30:00,72.06,72.1,72.03,72.08,29027.0,63.7133,63.7487,63.6868,63.731,29027.0
2021-07-08 13:00:00,72.07,72.08,71.97,72.02,49934.0,63.7222,63.731,63.6338,63.678,49934.0
2021-07-08 13:30:00,72.03,72.05,71.97,71.98,21876.0,63.6868,63.7045,63.6338,63.6426,21876.0
2021-07-08 14:00:00,71.99,72.0,71.85,71.86,38237.0,63.6514,63.6603,63.5277,63.5365,38237.0
2021-07-08 14:30:00,71.86,71.92,71.83,71.88,71448.0,63.5365,63.5896,63.51,63.5542,71448.0
2021-07-08 15:00:00,71.88,71.92,71.79,71.88,78397.0,63.5542,63.5896,63.4746,63.5542,78397.0
2021-07-08 15:30:00,71.89,71.95,71.75,71.92,239541.0,63.563,63.6161,63.4392,63.5896,239541.0
2021-07-09 09:30:00,72.7,72.79,72.59,72.78,246554.0,64.2792,64.3588,64.1819,64.3499,246554.0
2021-07-09 10:00:00,72.78,72.92,72.78,72.88,291087.0,64.3499,64.4737,64.3499,64.4384,291087.0
2021-07-09 10:30:00,72.88,72.98,72.87,72.93,180620.0,64.4384,64.5268,64.4295,64.4826,180620.0
2021-07-09 11:00:00,72.93,72.97,72.91,72.92,94255.0,64.4826,64.5179,64.4649,64.4737,94255.0
2021-07-09 11:30:00,72.94,73.02,72.93,72.97,174981.0,64.4914,64.5621,64.4826,64.5179,174981.0
2021-07-09 12:00:00,72.97,73.04,72.97,73.01,43297.0,64.5179,64.5798,64.5179,64.5533,43297.0
2021-07-09 12:30:00,73.02,73.04,73.0,73.02,16813.0,64.5621,64.5798,64.5445,64.5621,16813.0
2021-07-09 13:00:00,73.02,73.04,73.0,73.03,25349.0,64.5621,64.5798,64.5445,64.571,25349.0
2021-07-09 13:30:00,73.03,73.06,73.02,73.06,21598.0,64.571,64.5975,64.5621,64.5975,21598.0
2021-07-09 14:00:00,73.06,73.12,73.06,73.11,20854.0,64.5975,64.6506,64.5975,64.6417,20854.0
2021-07-09 14:30:00,73.12,73.17,73.1,73.17,17622.0,64.6506,64.6948,64.6329,64.6948,17622.0
2021-07-09 15:00:00,73.17,73.17,73.14,73.15,83438.0,64.6948,64.6948,64.6682,64.6771,83438.0
2021-07-09 15:30:00,73.14,73.19,73.12,73.19,111035.0,64.6682,64.7125,64.6506,64.7125,111035.0
2021-07-12 09:30:00,73.11,73.21,73.02,73.2,431520.0,64.6417,64.7301,64.5621,64.7213,431520.0
2021-07-12 10:00:00,73.2,73.25,73.15,73.24,96626.0,64.7213,64.7655,64.6771,64.7567,96626.0
2021-07-12 10:30:00,73.25,73.34,73.25,73.29,136022.0,64.7655,64.8451,64.7655,64.8009,136022.0
2021-07-12 11:00:00,73.28,73.32,73.26,73.31,50529.0,64.792,64.8274,64.7743,64.8186,50529.0
2021-07-12 11:30:00,73.28,73.3,73.22,73.29,57493.0,64.792,64.8097,64.739,64.8009,57493.0
2021-07-12 12:00:00,73.3,73.33,73.29,73.3,22491.0,64.8097,64.8362,64.8009,64.8097,22491.0
2021-07-12 12:30:00,73.3,73.33,73.29,73.3,18642.0,64.8097,64.8362,64.8009,64.8097,18642.0
2021-07-12 13:00:00,73.31,73.34,73.29,73.32,33582.0,64.8186,64.8451,64.8009,64.8274,33582.0
2021-07-12 13:30:00,73.31,73.34,73.29,73.31,125809.0,64.8186,64.8451,64.8009,64.8186,125809.0
2021-07-12 14:00:00,73.32,73.34,73.3,73.33,63419.0,64.8274,64.8451,64.8097,64.8362,63419.0
2021-07-12 14:30:00,73.34,73.36,73.31,73.33,33718.0,64.8451,64.8628,64.8186,64.8362,33718.0
2021-07-12 15:00:00,73.33,73.37,73.31,73.37,132681.0,64.8362,64.8716,64.8186,64.8716,132681.0
2021-07-12 15:30:00,73.37,73.39,73.32,73.39,136740.0,64.8716,64.8893,64.8274,64.8893,136740.0
2021-07-13 09:30:00,73.19,73.35,73.19,73.27,387456.0,64.7125,64.8539,64.7125,64.7832,387456.0
2021-07-13 10:00:00,73.27,73.33,73.23,73.33,146532.0,64.7832,64.8362,64.7478,64.8362,146532.0
2021-07-13 10:30:00,73.33,73.34,73.22,73.24,124501.0,64.8362,64.8451,64.739,64.7567,124501.0
2021-07-13 11:00:00,73.23,73.29,73.2,73.29,46967.0,64.7478,64.8009,64.7213,64.8009,46967.0
2021-07-13 11:30:00,73.28,73.36,73.28,73.34,79563.0,64.792,64.8628,64.792,64.8451,79563.0
2021-07-13 12:00:00,73.35,73.37,73.33,73.34,14458.0,64.8539,64.8716,64.8362,64.8451,14458.0
2021-07-13 12:30:00,73.35,73.36,73.32,73.33,21476.0,64.8539,64.8628,64.8274,64.8362,21476.0
2021-07-13 13:00:00,73.33,73.35,73.13,73.2,394705.0,64.8362,64.8539,64.6594,64.7213,394705.0
2021-07-13 13:30:00,73.19,73.19,73.11,73.15,34374.0,64.7125,64.7125,64.6417,64.6771,34374.0
2021-07-13 14:00:00,73.14,73.17,73.05,73.15,56848.0,64.6682,64.6948,64.5887,64.6771,56848.0
2021-07-13 14:30:00,73.14,73.16,73.07,73.13,74819.0,64.6682,64.6859,64.6063,64.6594,74819.0
2021-07-13 15:00:00,73.14,73.14,73.07,73.09,71223.0,64.6682,64.6682,64.6063,64.624,71223.0
2021-07-13 15:30:00,73.09,73.14,73.04,73.12,197317.0,64.624,64.6682,64.5798,64.6506,197317.0
2021-07-14 09:30:00,73.51,73.54,73.4,73.41,236300.0,64.9954,65.0219,64.8981,64.907,236300.0
2021-07-14 10:00:00,73.41,73.49,73.38,73.4,36502.0,64.907,64.9777,64.8804,64.8981,36502.0
2021-07-14 10:30:00,73.39,73.45,73.35,73.39,34452.0,64.8893,64.9423,64.8539,64.8893,34452.0
2021-07-14 11:00:00,73.39,73.41,73.33,73.34,65683.0,64.8893,64.907,64.8362,64.8451,65683.0
2021-07-14 11:30:00,73.34,73.35,73.19,73.21,157001.0,64.8451,64.8539,64.7125,64.7301,157001.0
2021-07-14 12:00:00,73.21,73.36,73.21,73.36,65825.0,64.7301,64.8628,64.7301,64.8628,65825.0
2021-07-14 12:30:00,73.37,73.41,73.34,73.38,60120.0,64.8716,64.907,64.8451,64.8804,60120.0
2021-07-14 13:00:00,73.39,73.4,73.28,73.29,32432.0,64.8893,64.8981,64.792,64.8009,32432.0
2021-07-14 13:30:00,73.3,73.38,73.3,73.35,23925.0,64.8097,64.8804,64.8097,64.8539,23925.0
2021-07-14 14:00:00,73.35,73.41,73.33,73.39,37071.0,64.8539,64.907,64.8362,64.8893,37071.0
2021-07-14 14:30:00,73.39,73.4,73.35,73.35,61356.0,64.8893,64.8981,64.8539,64.8539,61356.0
2021-07-14 15:00:00,73.35,73.38,73.3,73.31,55246.0,64.8539,64.8804,64.8097,64.8186,55246.0
2021-07-14 15:30:00,73.31,73.36,73.27,73.31,345553.0,64.8186,64.8628,64.7832,64.8186,345553.0
2021-07-15 09:30:00,72.91,73.05,72.82,73.03,280920.0,64.4649,64.5887,64.3853,64.571,280920.0
2021-07-15 10:00:00,73.05,73.09,72.92,72.93,140794.0,64.5887,64.624,64.4737,64.4826,140794.0
2021-07-15 10:30:00,72.93,73.03,72.88,72.94,232971.0,64.4826,64.571,64.4384,64.4914,232971.0
2021-07-15 11:00:00,72.93,72.94,72.84,72.93,84963.0,64.4826,64.4914,64.403,64.4826,84963.0
2021-07-15 11:30:00,72.93,72.97,72.89,72.89,55849.0,64.4826,64.5179,64.4472,64.4472,55849.0
2021-07-15 12:00:00,72.89,72.9,72.77,72.85,171250.0,64.4472,64.456,64.3411,64.4118,171250.0
2021-07-15 12:30:00,72.85,72.88,72.82,72.84,105037.0,64.4118,64.4384,64.3853,64.403,105037.0
2021-07-15 13:00:00,72.84,72.84,72.72,72.78,161211.0,64.403,64.403,64.2969,64.3499,161211.0
2021-07-15 13:30:00,72.77,72.77,72.61,72.62,87225.0,64.3411,64.3411,64.1996,64.2085,87225.0
2021-07-15 14:00:00,72.61,72.72,72.6,72.72,69597.0,64.1996,64.2969,64.1908,64.2969,69597.0
2021-07-15 14:30:00,72.7,72.77,72.64,72.76,112772.0,64.2792,64.3411,64.2262,64.3323,112772.0
2021-07-15 15:00:00,72.77,72.83,72.75,72.83,101941.0,64.3411,64.3941,64.3234,64.3941,101941.0
2021-07-15 15:30:00,72.82,72.87,72.79,72.83,339489.0,64.3853,64.4295,64.3588,64.3941,339489.0
2021-07-16 09:30:00,72.87,72.89,72.57,72.64,222671.0,64.4295,64.4472,64.1643,64.2262,222671.0
2021-07-16 10:00:00,72.66,72.66,72.35,72.37,195545.0,64.2438,64.2438,63.9697,63.9874,195545.0
2021-07-16 10:30:00,72.36,72.54,72.35,72.53,86136.0,63.9786,64.1377,63.9697,64.1289,86136.0
2021-07-16 11:00:00,72.53,72.56,72.44,72.51,76370.0,64.1289,64.1554,64.0493,64.1112,76370.0
2021-07-16 11:30:00,72.5,72.61,72.49,72.59,53080.0,64.1024,64.1996,64.0935,64.1819,53080.0
2021-07-16 12:00:00,72.6,72.66,72.59,72.59,60257.0,64.1908,64.2438,64.1819,64.1819,60257.0
2021-07-16 12:30:00,72.61,72.63,72.53,72.58,49228.0,64.1996,64.2173,64.1289,64.1731,49228.0
2021-07-16 13:00:00,72.59,72.63,72.56,72.56,29985.0,64.1819,64.2173,64.1554,64.1554,29985.0
2021-07-16 13:30:00,72.56,72.57,72.47,72.48,53501.0,64.1554,64.1643,64.0758,64.0847,53501.0
2021-07-16 14:00:00,72.46,72.47,72.4,72.4,44224.0,64.067,64.0758,64.014,64.014,44224.0
2021-07-16 14:30:00,72.4,72.42,72.34,72.35,53863.0,64.014,64.0316,63.9609,63.9697,53863.0
2021-07-16 15:00:00,72.33,72.34,72.25,72.25,217959.0,63.9521,63.9609,63.8813,63.8813,217959.0
2021-07-16 15:30:00,72.25,72.3,72.17,72.3,317018.0,63.8813,63.9255,63.8106,63.9255,317018.0
2021-07-19 09:30:00,71.14,71.18,70.86,70.9,326816.0,62.8999,62.9353,62.6523,62.6877,326816.0
2021-07-19 10:00:00,70.88,70.89,70.69,70.85,220918.0,62.67,62.6789,62.502,62.6435,220918.0
2021-07-19 10:30:00,70.84,70.98,70.69,70.84,190548.0,62.6346,62.7584,62.502,62.6346,190548.0
2021-07-19 11:00:00,70.85,70.98,70.78,70.85,104010.0,62.6435,62.7584,62.5816,62.6435,104010.0
2021-07-19 11:30:00,70.86,71.01,70.86,70.99,68468.0,62.6523,62.785,62.6523,62.7673,68468.0
2021-07-19 12:00:00,70.99,70.99,70.82,70.82,53961.0,62.7673,62.7673,62.617,62.617,53961.0
2021-07-19 12:30:00,70.82,70.82,70.61,70.71,107482.0,62.617,62.617,62.4313,62.5197,107482.0
2021-07-19 13:00:00,70.69,70.78,70.66,70.66,100346.0,62.502,62.5816,62.4755,62.4755,100346.0
2021-07-19 13:30:00,70.66,70.74,70.63,70.64,66719.0,62.4755,62.5462,62.449,62.4578,66719.0
2021-07-19 14:00:00,70.64,70.81,70.64,70.78,73375.0,62.4578,62.6081,62.4578,62.5816,73375.0
2021-07-19 14:30:00,70.79,70.79,70.62,70.64,165331.0,62.5904,62.5904,62.4401,62.4578,165331.0
2021-07-19 15:00:00,70.65,70.76,70.62,70.65,157940.0,62.4667,62.5639,62.4401,62.4667,157940.0
2021-07-19 15:30:00,70.65,70.97,70.63,70.97,244195.0,62.4667,62.7496,62.449,62.7496,244195.0
2021-07-20 09:30:00,70.81,71.08,70.64,71.07,388117.0,62.6081,62.8469,62.4578,62.838,388117.0
2021-07-20 10:00:00,71.07,71.29,71.03,71.22,132656.0,62.838,63.0325,62.8026,62.9706,132656.0
2021-07-20 10:30:00,71.24,71.33,71.14,71.33,113229.0,62.9883,63.0679,62.8999,63.0679,113229.0
2021-07-20 11:00:00,71.33,71.34,71.16,71.17,181337.0,63.0679,63.0767,62.9176,62.9264,181337.0
2021-07-20 11:30:00,71.16,71.34,71.15,71.33,157868.0,62.9176,63.0767,62.9087,63.0679,157868.0
2021-07-20 12:00:00,71.34,71.37,71.29,71.32,36598.0,63.0767,63.1033,63.0325,63.0591,36598.0
2021-07-20 12:30:00,71.31,71.4,71.31,71.4,157186.0,63.0502,63.1298,63.0502,63.1298,157186.0
2021-07-20 13:00:00,71.41,71.41,71.28,71.28,51021.0,63.1386,63.1386,63.0237,63.0237,51021.0
2021-07-20 13:30:00,71.29,71.33,71.26,71.33,32844.0,63.0325,63.0679,63.006,63.0679,32844.0
2021-07-20 14:00:00,71.33,71.44,71.32,71.44,67242.0,63.0679,63.1652,63.0591,63.1652,67242.0
2021-07-20 14:30:00,71.45,71.48,71.41,71.45,51813.0,63.174,63.2005,63.1386,63.174,51813.0
2021-07-20 15:00:00,71.45,71.57,71.45,71.56,122028.0,63.174,63.2801,63.174,63.2713,122028.0
2021-07-20 15:30:00,71.56,71.58,71.43,71.45,219860.0,63.2713,63.2889,63.1563,63.174,219860.0
2021-07-21 09:30:00,71.7,71.99,71.66,71.98,178658.0,63.395,63.6514,63.3597,63.6426,178658.0
2021-07-21 10:00:00,71.97,72.03,71.88,71.88,127578.0,63.6338,63.6868,63.5542,63.5542,127578.0
2021-07-21 10:30:00,71.87,72.01,71.87,71.98,175192.0,63.5453,63.6691,63.5453,63.6426,175192.0
2021-07-21 11:00:00,71.98,72.1,71.97,72.06,98017.0,63.6426,63.7487,63.6338,63.7133,98017.0
2021-07-21 11:30:00,72.05,72.18,72.04,72.17,89872.0,63.7045,63.8194,63.6957,63.8106,89872.0
2021-07-21 12:00:00,72.17,72.2,72.17,72.18,34822.0,63.8106,63.8371,63.8106,63.8194,34822.0
2021-07-21 12:30:00,72.19,72.2,72.15,72.18,75419.0,63.8283,63.8371,63.7929,63.8194,75419.0
2021-07-21 13:00:00,72.17,72.27,72.17,72.26,169332.0,63.8106,63.899,63.8106,63.8902,169332.0
2021-07-21 13:30:00,72.26,72.29,72.25,72.27,24604.0,63.8902,63.9167,63.8813,63.899,24604.0
2021-07-21 14:00:00,72.27,72.29,72.24,72.26,41251.0,63.899,63.9167,63.8725,63.8902,41251.0
2021-07-21 14:30:00,72.26,72.31,72.25,72.31,20907.0,63.8902,63.9344,63.8813,63.9344,20907.0
2021-07-21 15:00:00,72.31,72.39,72.31,72.36,118661.0,63.9344,64.0051,63.9344,63.9786,118661.0
2021-07-21 15:30:00,72.36,72.39,72.25,72.38,199797.0,63.9786,64.0051,63.8813,63.9963,199797.0
2021-07-22 09:30:00,72.63,72.65,72.43,72.46,153101.0,64.2173,64.235,64.0405,64.067,153101.0
2021-07-22 10:00:00,72.5,72.52,72.42,72.45,101188.0,64.1024,64.1201,64.0316,64.0582,101188.0
2021-07-22 10:30:00,72.45,72.49,72.42,72.44,66142.0,64.0582,64.0935,64.0316,64.0493,66142.0
2021-07-22 11:00:00,72.44,72.45,72.37,72.4,57613.0,64.0493,64.0582,63.9874,64.014,57613.0
2021-07-22 11:30:00,72.39,72.4,72.29,72.35,28522.0,64.0051,64.014,63.9167,63.9697,28522.0
2021-07-22 12:00:00,72.35,72.35,72.24,72.32,15687.0,63.9697,63.9697,63.8725,63.9432,15687.0
2021-07-22 12:30:00,72.32,72.43,72.31,72.42,40182.0,63.9432,64.0405,63.9344,64.0316,40182.0
2021-07-22 13:00:00,72.43,72.48,72.41,72.42,24454.0,64.0405,64.0847,64.0228,64.0316,24454.0
2021-07-22 13:30:00,72.43,72.5,72.42,72.5,46757.0,64.0405,64.1024,64.0316,64.1024,46757.0
2021-07-22 14:00:00,72.51,72.54,72.49,72.53,45306.0,64.1112,64.1377,64.0935,64.1289,45306.0
2021-07-22 14:30:00,72.52,72.58,72.51,72.58,33072.0,64.1201,64.1731,64.1112,64.1731,33072.0
2021-07-22 15:00:00,72.57,72.58,72.53,72.54,43168.0,64.1643,64.1731,64.1289,64.1377,43168.0
2021-07-22 15:30:00,72.54,72.55,72.46,72.47,161647.0,64.1377,64.1466,64.067,64.0758,161647.0
2021-07-23 09:30:00,72.62,72.62,72.35,72.38,398337.0,64.2085,64.2085,63.9697,63.9963,398337.0
2021-07-23 10:00:00,72.38,72.44,72.33,72.4,74377.0,63.9963,64.0493,63.9521,64.014,74377.0
2021-07-23 10:30:00,72.41,72.43,72.35,72.43,152834.0,64.0228,64.0405,63.9697,64.0405,152834.0
2021-07-23 11:00:00,72.44,72.53,72.41,72.53,67446.0,64.0493,64.1289,64.0228,64.1289,67446.0
2021-07-23 11:30:00,72.52,72.54,72.43,72.43,132316.0,64.1201,64.1377,64.0405,64.0405,132316.0
2021-07-23 12:00:00,72.43,72.5,72.42,72.48,51399.0,64.0405,64.1024,64.0316,64.0847,51399.0
2021-07-23 12:30:00,72.48,72.52,72.47,72.5,17329.0,64.0847,64.1201,64.0758,64.1024,17329.0
2021-07-23 13:00:00,72.51,72.59,72.51,72.58,23288.0,64.1112,64.1819,64.1112,64.1731,23288.0
2021-07-23 13:30:00,72.57,72.58,72.54,72.55,43983.0,64.1643,64.1731,64.1377,64.1466,43983.0
2021-07-23 14:00:00,72.56,72.56,72.5,72.51,97162.0,64.1554,64.1554,64.1024,64.1112,97162.0
2021-07-23 14:30:00,72.51,72.52,72.48,72.49,131197.0,64.1112,64.1201,64.0847,64.0935,131197.0
2021-07-23 15:00:00,72.5,72.5,72.46,72.5,161067.0,64.1024,64.1024,64.067,64.1024,161067.0
2021-07-23 15:30:00,72.49,72.58,72.49,72.56,174903.0,64.0935,64.1731,64.0935,64.1554,174903.0
2021-07-26 09:30:00,72.09,72.28,72.03,72.28,251674.0,63.7399,63.9079,63.6868,63.9079,251674.0
2021-07-26 10:00:00,72.28,72.33,72.26,72.28,99412.0,63.9079,63.9521,63.8902,63.9079,99412.0
2021-07-26 10:30:00,72.28,72.28,72.19,72.21,338733.0,63.9079,63.9079,63.8283,63.846,338733.0
2021-07-26 11:00:00,72.21,72.23,72.17,72.2,141232.0,63.846,63.8636,63.8106,63.8371,141232.0
2021-07-26 11:30:00,72.2,72.28,72.19,72.26,95522.0,63.8371,63.9079,63.8283,63.8902,95522.0
2021-07-26 12:00:00,72.25,72.26,72.18,72.19,42917.0,63.8813,63.8902,63.8194,63.8283,42917.0
2021-07-26 12:30:00,72.19,72.19,72.12,72.17,58058.0,63.8283,63.8283,63.7664,63.8106,58058.0
2021-07-26 13:00:00,72.17,72.21,72.15,72.2,45642.0,63.8106,63.846,63.7929,63.8371,45642.0
2021-07-26 13:30:00,72.2,72.21,72.16,72.17,43539.0,63.8371,63.846,63.8018,63.8106,43539.0
2021-07-26 14:00:00,72.17,72.2,72.14,72.19,60978.0,63.8106,63.8371,63.7841,63.8283,60978.0
2021-07-26 14:30:00,72.19,72.21,72.17,72.17,238421.0,63.8283,63.846,63.8106,63.8106,238421.0
2021-07-26 15:00:00,72.18,72.21,72.15,72.2,182027.0,63.8194,63.846,63.7929,63.8371,182027.0
2021-07-26 15:30:00,72.2,72.29,72.18,72.28,362663.0,63.8371,63.9167,63.8194,63.9079,362663.0
2021-07-27 09:30:00,71.65,71.65,71.46,71.54,450866.0,63.3508,63.3508,63.1828,63.2536,450866.0
2021-07-27 10:00:00,71.53,71.59,71.37,71.5,490884.0,63.2447,63.2978,63.1033,63.2182,490884.0
2021-07-27 10:30:00,71.49,71.56,71.39,71.55,63729.0,63.2094,63.2713,63.1209,63.2624,63729.0
2021-07-27 11:00:00,71.53,71.6,71.45,71.49,94167.0,63.2447,63.3066,63.174,63.2094,94167.0
2021-07-27 11:30:00,71.5,71.5,71.29,71.46,103781.0,63.2182,63.2182,63.0325,63.1828,103781.0
2021-07-27 12:00:00,71.46,71.46,71.31,71.36,234990.0,63.1828,63.1828,63.0502,63.0944,234990.0
2021-07-27 12:30:00,71.37,71.38,71.29,71.29,107271.0,63.1033,63.1121,63.0325,63.0325,107271.0
2021-07-27 13:00:00,71.29,71.34,71.18,71.22,77616.0,63.0325,63.0767,62.9353,62.9706,77616.0
2021-07-27 13:30:00,71.23,71.36,71.22,71.28,144604.0,62.9795,63.0944,62.9706,63.0237,144604.0
2021-07-27 14:00:00,71.28,71.48,71.27,71.45,80654.0,63.0237,63.2005,63.0148,63.174,80654.0
2021-07-27 14:30:00,71.45,71.56,71.44,71.56,155463.0,63.174,63.2713,63.1652,63.2713,155463.0
2021-07-27 15:00:00,71.56,71.6,71.5,71.55,139151.0,63.2713,63.3066,63.2182,63.2624,139151.0
2021-07-27 15:30:00,71.54,71.7,71.49,71.69,162145.0,63.2536,63.395,63.2094,63.3862,162145.0
2021-07-28 09:30:00,71.91,72.01,71.81,71.94,629364.0,63.5807,63.6691,63.4923,63.6072,629364.0
2021-07-28 10:00:00,71.94,72.03,71.9,71.98,127318.0,63.6072,63.6868,63.5719,63.6426,127318.0
2021-07-28 10:30:00,71.98,72.1,71.94,72.06,442520.0,63.6426,63.7487,63.6072,63.7133,442520.0
2021-07-28 11:00:00,72.06,72.15,72.06,72.12,291906.0,63.7133,63.7929,63.7133,63.7664,291906.0
2021-07-28 11:30:00,72.13,72.22,72.12,72.21,54137.0,63.7752,63.8548,63.7664,63.846,54137.0
2021-07-28 12:00:00,72.22,72.23,72.16,72.21,44488.0,63.8548,63.8636,63.8018,63.846,44488.0
2021-07-28 12:30:00,72.2,72.23,72.16,72.17,27218.0,63.8371,63.8636,63.8018,63.8106,27218.0
2021-07-28 13:00:00,72.21,72.23,72.09,72.09,38708.0,63.846,63.8636,63.7399,63.7399,38708.0
2021-07-28 13:30:00,72.1,72.12,72.07,72.08,25943.0,63.7487,63.7664,63.7222,63.731,25943.0
2021-07-28 14:00:00,72.01,72.25,71.89,72.23,78012.0,63.6691,63.8813,63.563,63.8636,78012.0
2021-07-28 14:30:00,72.23,72.5,72.13,72.44,188391.0,63.8636,64.1024,63.7752,64.0493,188391.0
2021-07-28 15:00:00,72.44,72.47,72.4,72.47,58898.0,64.0493,64.0758,64.014,64.0758,58898.0
2021-07-28 15:30:00,72.49,72.53,72.4,72.42,129638.0,64.0935,64.1289,64.014,64.0316,129638.0
2021-07-29 09:30:00,73.0,73.04,72.92,72.94,228405.0,64.5445,64.5798,64.4737,64.4914,228405.0
2021-07-29 10:00:00,72.92,73.01,72.85,72.99,189498.0,64.4737,64.5533,64.4118,64.5356,189498.0
2021-07-29 10:30:00,72.99,73.01,72.95,73.0,76901.0,64.5356,64.5533,64.5002,64.5445,76901.0
2021-07-29 11:00:00,73.01,73.06,72.99,73.05,39771.0,64.5533,64.5975,64.5356,64.5887,39771.0
2021-07-29 11:30:00,73.04,73.05,72.96,72.97,51624.0,64.5798,64.5887,64.5091,64.5179,51624.0
2021-07-29 12:00:00,72.96,73.02,72.96,72.99,19112.0,64.5091,64.5621,64.5091,64.5356,19112.0
2021-07-29 12:30:00,72.99,72.99,72.92,72.95,18752.0,64.5356,64.5356,64.4737,64.5002,18752.0
2021-07-29 13:00:00,72.95,73.01,72.95,73.01,11656.0,64.5002,64.5533,64.5002,64.5533,11656.0
2021-07-29 13:30:00,73.01,73.01,72.98,73.0,28583.0,64.5533,64.5533,64.5268,64.5445,28583.0
2021-07-29 14:00:00,73.0,73.03,72.99,73.01,19715.0,64.5445,64.571,64.5356,64.5533,19715.0
2021-07-29 14:30:00,73.01,73.01,72.94,72.96,59119.0,64.5533,64.5533,64.4914,64.5091,59119.0
2021-07-29 15:00:00,72.95,72.96,72.89,72.89,90037.0,64.5002,64.5091,64.4472,64.4472,90037.0
2021-07-29 15:30:00,72.9,72.95,72.89,72.89,181474.0,64.456,64.5002,64.4472,64.4472,181474.0
2021-07-30 09:30:00,72.44,72.71,72.4,72.68,573304.0,64.0493,64.288,64.014,64.2615,573304.0
2021-07-30 10:00:00,72.67,72.72,72.53,72.53,261785.0,64.2527,64.2969,64.1289,64.1289,261785.0
2021-07-30 10:30:00,72.52,72.54,72.44,72.44,111798.0,64.1201,64.1377,64.0493,64.0493,111798.0
2021-07-30 11:00:00,72.44,72.5,72.37,72.45,139536.0,64.0493,64.1024,63.9874,64.0582,139536.0
2021-07-30 11:30:00,72.45,72.48,72.38,72.44,37473.0,64.0582,64.0847,63.9963,64.0493,37473.0
2021-07-30 12:00:00,72.44,72.49,72.42,72.46,38558.0,64.0493,64.0935,64.0316,64.067,38558.0
2021-07-30 12:30:00,72.47,72.51,72.44,72.44,31601.0,64.0758,64.1112,64.0493,64.0493,31601.0
2021-07-30 13:00:00,72.44,72.46,72.39,72.41,41009.0,64.0493,64.067,64.0051,64.0228,41009.0
2021-07-30 13:30:00,72.41,72.46,72.39,72.4,95170.0,64.0228,64.067,64.0051,64.014,95170.0
2021-07-30 14:00:00,72.4,72.4,72.29,72.29,49580.0,64.014,64.014,63.9167,63.9167,49580.0
2021-07-30 14:30:00,72.29,72.35,72.24,72.32,26890.0,63.9167,63.9697,63.8725,63.9432,26890.0
2021-07-30 15:00:00,72.33,72.38,72.32,72.36,103262.0,63.9521,63.9963,63.9432,63.9786,103262.0
2021-07-30 15:30:00,72.35,72.44,72.31,72.4,340909.0,63.9697,64.0493,63.9344,64.014,340909.0
2021-08-02 09:30:00,73.01,73.07,72.95,73.05,287876.0,64.5533,64.6063,64.5002,64.5887,287876.0
2021-08-02 10:00:00,73.03,73.1,73.02,73.08,186535.0,64.571,64.6329,64.5621,64.6152,186535.0
2021-08-02 10:30:00,73.1,73.12,73.02,73.07,98365.0,64.6329,64.6506,64.5621,64.6063,98365.0
2021-08-02 11:00:00,73.08,73.12,73.05,73.07,97727.0,64.6152,64.6506,64.5887,64.6063,97727.0
2021-08-02 11:30:00,73.07,73.07,72.89,72.89,54383.0,64.6063,64.6063,64.4472,64.4472,54383.0
2021-08-02 12:00:00,72.89,72.89,72.78,72.84,61826.0,64.4472,64.4472,64.3499,64.403,61826.0
2021-08-02 12:30:00,72.86,72.96,72.85,72.9,73688.0,64.4207,64.5091,64.4118,64.456,73688.0
2021-08-02 13:00:00,72.93,72.96,72.88,72.94,41035.0,64.4826,64.5091,64.4384,64.4914,41035.0
2021-08-02 13:30:00,72.93,72.95,72.85,72.89,36947.0,64.4826,64.5002,64.4118,64.4472,36947.0
2021-08-02 14:00:00,72.89,72.93,72.86,72.9,42051.0,64.4472,64.4826,64.4207,64.456,42051.0
2021-08-02 14:30:00,72.9,72.94,72.88,72.9,131456.0,64.456,64.4914,64.4384,64.456,131456.0
2021-08-02 15:00:00,72.89,72.91,72.78,72.8,47313.0,64.4472,64.4649,64.3499,64.3676,47313.0
2021-08-02 15:30:00,72.79,72.79,72.68,72.76,211579.0,64.3588,64.3588,64.2615,64.3323,211579.0
2021-08-03 09:30:00,72.99,72.99,72.67,72.67,248964.0,64.5356,64.5356,64.2527,64.2527,248964.0
2021-08-03 10:00:00,72.68,72.84,72.66,72.81,51375.0,64.2615,64.403,64.2438,64.3765,51375.0
2021-08-03 10:30:00,72.81,72.92,72.73,72.84,917985.0,64.3765,64.4737,64.3057,64.403,917985.0
2021-08-03 11:00:00,72.84,72.91,72.8,72.86,94674.0,64.403,64.4649,64.3676,64.4207,94674.0
2021-08-03 11:30:00,72.86,73.05,72.84,73.03,89985.0,64.4207,64.5887,64.403,64.571,89985.0
2021-08-03 12:00:00,73.03,73.05,73.01,73.02,67234.0,64.571,64.5887,64.5533,64.5621,67234.0
2021-08-03 12:30:00,73.03,73.07,73.02,73.06,15182.0,64.571,64.6063,64.5621,64.5975,15182.0
2021-08-03 13:00:00,73.06,73.12,73.05,73.06,13065.0,64.5975,64.6506,64.5887,64.5975,13065.0
2021-08-03 13:30:00,73.07,73.1,73.06,73.09,23037.0,64.6063,64.6329,64.5975,64.624,23037.0
2021-08-03 14:00:00,73.09,73.14,73.05,73.12,54002.0,64.624,64.6682,64.5887,64.6506,54002.0
2021-08-03 14:30:00,73.12,73.15,73.1,73.12,89079.0,64.6506,64.6771,64.6329,64.6506,89079.0
2021-08-03 15:00:00,73.13,73.2,73.13,73.2,46000.0,64.6594,64.7213,64.6594,64.7213,46000.0
2021-08-03 15:30:00,73.2,73.22,73.15,73.22,214709.0,64.7213,64.739,64.6771,64.739,214709.0
2021-08-04 09:30:00,73.37,73.53,73.32,73.48,220415.0,64.8716,65.0131,64.8274,64.9689,220415.0
2021-08-04 10:00:00,73.47,73.49,73.24,73.25,117123.0,64.96,64.9777,64.7567,64.7655,117123.0
2021-08-04 10:30:00,73.25,73.3,73.17,73.24,46849.0,64.7655,64.8097,64.6948,64.7567,46849.0
2021-08-04 11:00:00,73.24,73.27,73.15,73.15,46561.0,64.7567,64.7832,64.6771,64.6771,46561.0
2021-08-04 11:30:00,73.15,73.18,73.09,73.17,61236.0,64.6771,64.7036,64.624,64.6948,61236.0
2021-08-04 12:00:00,73.17,73.19,73.13,73.15,49150.0,64.6948,64.7125,64.6594,64.6771,49150.0
2021-08-04 12:30:00,73.15,73.17,73.13,73.17,37514.0,64.6771,64.6948,64.6594,64.6948,37514.0
2021-08-04 13:00:00,73.17,73.22,73.17,73.22,39703.0,64.6948,64.739,64.6948,64.739,39703.0
2021-08-04 13:30:00,73.21,73.24,73.19,73.23,43326.0,64.7301,64.7567,64.7125,64.7478,43326.0
2021-08-04 14:00:00,73.23,73.27,73.23,73.23,30431.0,64.7478,64.7832,64.7478,64.7478,30431.0
2021-08-04 14:30:00,73.23,73.25,73.16,73.18,85194.0,64.7478,64.7655,64.6859,64.7036,85194.0
2021-08-04 15:00:00,73.19,73.2,73.15,73.2,42537.0,64.7125,64.7213,64.6771,64.7213,42537.0
2021-08-04 15:30:00,73.2,73.23,73.15,73.15,963247.0,64.7213,64.7478,64.6771,64.6771,963247.0
2021-08-05 09:30:00,73.33,73.41,73.29,73.35,332496.0,64.8362,64.907,64.8009,64.8539,332496.0
2021-08-05 10:00:00,73.36,73.44,73.33,73.41,99969.0,64.8628,64.9335,64.8362,64.907,99969.0
2021-08-05 10:30:00,73.4,73.46,73.36,73.44,98715.0,64.8981,64.9512,64.8628,64.9335,98715.0
2021-08-05 11:00:00,73.44,73.47,73.43,73.46,42595.0,64.9335,64.96,64.9247,64.9512,42595.0
2021-08-05 11:30:00,73.47,73.49,73.42,73.42,22173.0,64.96,64.9777,64.9158,64.9158,22173.0
2021-08-05 12:00:00,73.43,73.43,73.39,73.4,13399.0,64.9247,64.9247,64.8893,64.8981,13399.0
2021-08-05 12:30:00,73.4,73.41,73.38,73.39,27202.0,64.8981,64.907,64.8804,64.8893,27202.0
2021-08-05 13:00:00,73.39,73.4,73.36,73.39,30660.0,64.8893,64.8981,64.8628,64.8893,30660.0
2021-08-05 13:30:00,73.4,73.41,73.38,73.4,282841.0,64.8981,64.907,64.8804,64.8981,282841.0
2021-08-05 14:00:00,73.41,73.43,73.37,73.39,55533.0,64.907,64.9247,64.8716,64.8893,55533.0
2021-08-05 14:30:00,73.39,73.39,73.36,73.37,64697.0,64.8893,64.8893,64.8628,64.8716,64697.0
2021-08-05 15:00:00,73.36,73.38,73.3,73.32,36645.0,64.8628,64.8804,64.8097,64.8274,36645.0
2021-08-05 15:30:00,73.33,73.38,73.31,73.38,105570.0,64.8362,64.8804,64.8186,64.8804,105570.0
2021-08-06 09:30:00,73.18,73.2,72.98,73.01,132740.0,64.7036,64.7213,64.5268,64.5533,132740.0
2021-08-06 10:00:00,73.01,73.04,72.94,72.97,368556.0,64.5533,64.5798,64.4914,64.5179,368556.0
2021-08-06 10:30:00,72.97,73.0,72.91,72.93,64832.0,64.5179,64.5445,64.4649,64.4826,64832.0
2021-08-06 11:00:00,72.94,72.96,72.89,72.92,56249.0,64.4914,64.5091,64.4472,64.4737,56249.0
2021-08-06 11:30:00,72.92,72.94,72.9,72.94,29961.0,64.4737,64.4914,64.456,64.4914,29961.0
2021-08-06 12:00:00,72.94,72.96,72.9,72.92,26451.0,64.4914,64.5091,64.456,64.4737,26451.0
2021-08-06 12:30:00,72.91,72.93,72.91,72.93,8193.0,64.4649,64.4826,64.4649,64.4826,8193.0
2021-08-06 13:00:00,72.93,72.97,72.92,72.96,24073.0,64.4826,64.5179,64.4737,64.5091,24073.0
2021-08-06 13:30:00,72.96,72.98,72.95,72.97,9051.0,64.5091,64.5268,64.5002,64.5179,9051.0
2021-08-06 14:00:00,72.98,73.01,72.96,72.97,44852.0,64.5268,64.5533,64.5091,64.5179,44852.0
2021-08-06 14:30:00,72.97,72.99,72.92,72.92,61038.0,64.5179,64.5356,64.4737,64.4737,61038.0
2021-08-06 15:00:00,72.91,72.98,72.9,72.98,27903.0,64.4649,64.5268,64.456,64.5268,27903.0
2021-08-06 15:30:00,72.98,72.99,72.91,72.99,63896.0,64.5268,64.5356,64.4649,64.5356,63896.0
2021-08-09 09:30:00,73.04,73.06,72.91,73.05,173723.0,64.5798,64.5975,64.4649,64.5887,173723.0
2021-08-09 10:00:00,73.05,73.05,72.96,73.03,177351.0,64.5887,64.5887,64.5091,64.571,177351.0
2021-08-09 10:30:00,73.03,73.06,72.95,72.95,105978.0,64.571,64.5975,64.5002,64.5002,105978.0
2021-08-09 11:00:00,72.95,73.07,72.93,73.06,71543.0,64.5002,64.6063,64.4826,64.5975,71543.0
2021-08-09 11:30:00,73.06,73.06,73.0,73.05,117803.0,64.5975,64.5975,64.5445,64.5887,117803.0
2021-08-09 12:00:00,73.04,73.06,73.01,73.03,103996.0,64.5798,64.5975,64.5533,64.571,103996.0
2021-08-09 12:30:00,73.03,73.05,73.01,73.03,49444.0,64.571,64.5887,64.5533,64.571,49444.0
2021-08-09 13:00:00,73.03,73.05,73.01,73.01,82074.0,64.571,64.5887,64.5533,64.5533,82074.0
2021-08-09 13:30:00,73.01,73.05,72.99,73.05,34770.0,64.5533,64.5887,64.5356,64.5887,34770.0
2021-08-09 14:00:00,73.04,73.08,73.03,73.07,38898.0,64.5798,64.6152,64.571,64.6063,38898.0
2021-08-09 14:30:00,73.08,73.12,73.05,73.05,53384.0,64.6152,64.6506,64.5887,64.5887,53384.0
2021-08-09 15:00:00,73.05,73.06,73.0,73.01,119512.0,64.5887,64.5975,64.5445,64.5533,119512.0
2021-08-09 15:30:00,73.01,73.04,72.97,72.98,48473.0,64.5533,64.5798,64.5179,64.5268,48473.0
2021-08-10 09:30:00,73.08,73.15,73.04,73.13,166437.0,64.6152,64.6771,64.5798,64.6594,166437.0
2021-08-10 10:00:00,73.14,73.18,73.08,73.12,87501.0,64.6682,64.7036,64.6152,64.6506,87501.0
2021-08-10 10:30:00,73.12,73.12,73.02,73.05,153485.0,64.6506,64.6506,64.5621,64.5887,153485.0
2021-08-10 11:00:00,73.06,73.08,73.02,73.07,60991.0,64.5975,64.6152,64.5621,64.6063,60991.0
2021-08-10 11:30:00,73.06,73.1,73.04,73.08,41883.0,64.5975,64.6329,64.5798,64.6152,41883.0
2021-08-10 12:00:00,73.08,73.13,73.07,73.12,21347.0,64.6152,64.6594,64.6063,64.6506,21347.0
2021-08-10 12:30:00,73.11,73.12,73.09,73.1,25210.0,64.6417,64.6506,64.624,64.6329,25210.0
2021-08-10 13:00:00,73.11,73.14,73.1,73.12,16426.0,64.6417,64.6682,64.6329,64.6506,16426.0
2021-08-10 13:30:00,73.11,73.12,73.08,73.1,27961.0,64.6417,64.6506,64.6152,64.6329,27961.0
2021-08-10 14:00:00,73.11,73.12,73.06,73.12,632216.0,64.6417,64.6506,64.5975,64.6506,632216.0
2021-08-10 14:30:00,73.12,73.17,73.11,73.17,29627.0,64.6506,64.6948,64.6417,64.6948,29627.0
2021-08-10 15:00:00,73.17,73.18,73.14,73.18,176547.0,64.6948,64.7036,64.6682,64.7036,176547.0
2021-08-10 15:30:00,73.17,73.18,73.13,73.17,132025.0,64.6948,64.7036,64.6594,64.6948,132025.0
2021-08-11 09:30:00,73.59,73.59,73.42,73.43,182820.0,65.0661,65.0661,64.9158,64.9247,182820.0
2021-08-11 10:00:00,73.43,73.43,73.36,73.41,52983.0,64.9247,64.9247,64.8628,64.907,52983.0
2021-08-11 10:30:00,73.42,73.44,73.36,73.4,43020.0,64.9158,64.9335,64.8628,64.8981,43020.0
2021-08-11 11:00:00,73.4,73.42,73.31,73.39,46646.0,64.8981,64.9158,64.8186,64.8893,46646.0
2021-08-11 11:30:00,73.38,73.43,73.35,73.37,81050.0,64.8804,64.9247,64.8539,64.8716,81050.0
2021-08-11 12:00:00,73.38,73.45,73.38,73.44,28724.0,64.8804,64.9423,64.8804,64.9335,28724.0
2021-08-11 12:30:00,73.45,73.53,73.44,73.53,14767.0,64.9423,65.0131,64.9335,65.0131,14767.0
2021-08-11 13:00:00,73.53,73.59,73.53,73.57,58416.0,65.0131,65.0661,65.0131,65.0484,58416.0
2021-08-11 13:30:00,73.57,73.57,73.5,73.51,17676.0,65.0484,65.0484,64.9865,64.9954,17676.0
2021-08-11 14:00:00,73.5,73.54,73.49,73.51,14646.0,64.9865,65.0219,64.9777,64.9954,14646.0
2021-08-11 14:30:00,73.51,73.53,73.5,73.51,35924.0,64.9954,65.0131,64.9865,64.9954,35924.0
2021-08-11 15:00:00,73.52,73.55,73.51,73.53,73286.0,65.0042,65.0308,64.9954,65.0131,73286.0
2021-08-11 15:30:00,73.53,73.57,73.52,73.57,87438.0,65.0131,65.0484,65.0042,65.0484,87438.0
2021-08-12 09:30:00,73.37,73.37,73.09,73.17,90213.0,64.8716,64.8716,64.624,64.6948,90213.0
2021-08-12 10:00:00,73.17,73.18,73.12,73.17,101274.0,64.6948,64.7036,64.6506,64.6948,101274.0
2021-08-12 10:30:00,73.18,73.22,73.15,73.22,99664.0,64.7036,64.739,64.6771,64.739,99664.0
2021-08-12 11:00:00,73.22,73.29,73.17,73.28,19190.0,64.739,64.8009,64.6948,64.792,19190.0
2021-08-12 11:30:00,73.27,73.3,73.26,73.28,24038.0,64.7832,64.8097,64.7743,64.792,24038.0
2021-08-12 12:00:00,73.28,73.36,73.28,73.34,13034.0,64.792,64.8628,64.792,64.8451,13034.0
2021-08-12 12:30:00,73.34,73.35,73.28,73.29,30203.0,64.8451,64.8539,64.792,64.8009,30203.0
2021-08-12 13:00:00,73.29,73.29,73.25,73.27,19856.0,64.8009,64.8009,64.7655,64.7832,19856.0
2021-08-12 13:30:00,73.27,73.3,73.27,73.28,23512.0,64.7832,64.8097,64.7832,64.792,23512.0
2021-08-12 14:00:00,73.28,73.31,73.26,73.29,33137.0,64.792,64.8186,64.7743,64.8009,33137.0
2021-08-12 14:30:00,73.28,73.3,73.26,73.28,46406.0,64.792,64.8097,64.7743,64.792,46406.0
2021-08-12 15:00:00,73.28,73.3,73.28,73.3,24080.0,64.792,64.8097,64.792,64.8097,24080.0
2021-08-12 15:30:00,73.3,73.35,73.29,73.33,69486.0,64.8097,64.8539,64.8009,64.8362,69486.0
2021-08-13 09:30:00,73.41,73.41,73.27,73.31,202169.0,64.907,64.907,64.7832,64.8186,202169.0
2021-08-13 10:00:00,73.31,73.48,73.3,73.36,164055.0,64.8186,64.9689,64.8097,64.8628,164055.0
2021-08-13 10:30:00,73.38,73.44,73.35,73.42,36107.0,64.8804,64.9335,64.8539,64.9158,36107.0
2021-08-13 11:00:00,73.44,73.52,73.44,73.52,103193.0,64.9335,65.0042,64.9335,65.0042,103193.0
2021-08-13 11:30:00,73.53,73.54,73.49,73.52,24238.0,65.0131,65.0219,64.9777,65.0042,24238.0
2021-08-13 12:00:00,73.53,73.54,73.51,73.53,23116.0,65.0131,65.0219,64.9954,65.0131,23116.0
2021-08-13 12:30:00,73.53,73.53,73.5,73.52,46876.0,65.0131,65.0131,64.9865,65.0042,46876.0
2021-08-13 13:00:00,73.52,73.53,73.49,73.51,24037.0,65.0042,65.0131,64.9777,64.9954,24037.0
2021-08-13 13:30:00,73.51,73.54,73.49,73.52,34700.0,64.9954,65.0219,64.9777,65.0042,34700.0
2021-08-13 14:00:00,73.52,73.53,73.49,73.5,13726.0,65.0042,65.0131,64.9777,64.9865,13726.0
2021-08-13 14:30:00,73.5,73.5,73.44,73.48,81314.0,64.9865,64.9865,64.9335,64.9689,81314.0
2021-08-13 15:00:00,73.48,73.52,73.48,73.5,106078.0,64.9689,65.0042,64.9689,64.9865,106078.0
2021-08-13 15:30:00,73.49,73.57,73.48,73.56,155928.0,64.9777,65.0484,64.9689,65.0396,155928.0
2021-08-16 09:30:00,73.0,73.0,72.76,72.77,176602.0,64.5445,64.5445,64.3323,64.3411,176602.0
2021-08-16 10:00:00,72.78,72.89,72.74,72.77,652867.0,64.3499,64.4472,64.3146,64.3411,652867.0
2021-08-16 10:30:00,72.76,72.89,72.74,72.85,145364.0,64.3323,64.4472,64.3146,64.4118,145364.0
2021-08-16 11:00:00,72.84,72.92,72.81,72.89,286557.0,64.403,64.4737,64.3765,64.4472,286557.0
2021-08-16 11:30:00,72.9,72.99,72.89,72.93,133973.0,64.456,64.5356,64.4472,64.4826,133973.0
2021-08-16 12:00:00,72.93,72.96,72.92,72.94,43933.0,64.4826,64.5091,64.4737,64.4914,43933.0
2021-08-16 12:30:00,72.93,72.97,72.91,72.95,55166.0,64.4826,64.5179,64.4649,64.5002,55166.0
2021-08-16 13:00:00,72.94,72.96,72.92,72.96,36910.0,64.4914,64.5091,64.4737,64.5091,36910.0
2021-08-16 13:30:00,72.95,73.01,72.95,73.0,64447.0,64.5002,64.5533,64.5002,64.5445,64447.0
2021-08-16 14:00:00,73.01,73.07,72.98,73.0,66933.0,64.5533,64.6063,64.5268,64.5445,66933.0
2021-08-16 14:30:00,73.01,73.06,73.0,73.03,97195.0,64.5533,64.5975,64.5445,64.571,97195.0
2021-08-16 15:00:00,73.03,73.07,73.01,73.05,83568.0,64.571,64.6063,64.5533,64.5887,83568.0
2021-08-16 15:30:00,73.05,73.11,73.05,73.11,136484.0,64.5887,64.6417,64.5887,64.6417,136484.0
2021-08-17 09:30:00,72.22,72.41,72.18,72.29,163331.0,63.8548,64.0228,63.8194,63.9167,163331.0
2021-08-17 10:00:00,72.29,72.41,72.27,72.41,283794.0,63.9167,64.0228,63.899,64.0228,283794.0
2021-08-17 10:30:00,72.39,72.42,72.31,72.33,135214.0,64.0051,64.0316,63.9344,63.9521,135214.0
2021-08-17 11:00:00,72.32,72.37,72.27,72.3,45173.0,63.9432,63.9874,63.899,63.9255,45173.0
2021-08-17 11:30:00,72.29,72.34,72.16,72.17,36481.0,63.9167,63.9609,63.8018,63.8106,36481.0
2021-08-17 12:00:00,72.16,72.21,72.11,72.16,39192.0,63.8018,63.846,63.7575,63.8018,39192.0
2021-08-17 12:30:00,72.15,72.15,71.88,71.88,67394.0,63.7929,63.7929,63.5542,63.5542,67394.0
2021-08-17 13:00:00,71.88,72.04,71.87,72.03,67992.0,63.5542,63.6957,63.5453,63.6868,67992.0
2021-08-17 13:30:00,72.04,72.04,71.87,72.03,59841.0,63.6957,63.6957,63.5453,63.6868,59841.0
2021-08-17 14:00:00,72.02,72.12,72.02,72.04,180208.0,63.678,63.7664,63.678,63.6957,180208.0
2021-08-17 14:30:00,72.03,72.13,72.0,72.12,75703.0,63.6868,63.7752,63.6603,63.7664,75703.0
2021-08-17 15:00:00,72.12,72.17,72.1,72.15,77980.0,63.7664,63.8106,63.7487,63.7929,77980.0
2021-08-17 15:30:00,72.15,72.22,72.11,72.2,162911.0,63.7929,63.8548,63.7575,63.8371,162911.0
2021-08-18 09:30:00,72.39,72.54,72.36,72.54,203688.0,64.0051,64.1377,63.9786,64.1377,203688.0
2021-08-18 10:00:00,72.54,72.54,72.41,72.43,125222.0,64.1377,64.1377,64.0228,64.0405,125222.0
2021-08-18 10:30:00,72.43,72.47,72.36,72.43,178585.0,64.0405,64.0758,63.9786,64.0405,178585.0
2021-08-18 11:00:00,72.44,72.47,72.37,72.41,63878.0,64.0493,64.0758,63.9874,64.0228,63878.0
2021-08-18 11:30:00,72.42,72.43,72.37,72.4,31490.0,64.0316,64.0405,63.9874,64.014,31490.0
2021-08-18 12:00:00,72.39,72.45,72.34,72.36,24991.0,64.0051,64.0582,63.9609,63.9786,24991.0
2021-08-18 12:30:00,72.36,72.4,72.36,72.4,51477.0,63.9786,64.014,63.9786,64.014,51477.0
2021-08-18 13:00:00,72.39,72.44,72.37,72.42,89565.0,64.0051,64.0493,63.9874,64.0316,89565.0
2021-08-18 13:30:00,72.42,72.43,72.39,72.4,74222.0,64.0316,64.0405,64.0051,64.014,74222.0
2021-08-18 14:00:00,72.34,72.65,72.32,72.5,326112.0,63.9609,64.235,63.9432,64.1024,326112.0
2021-08-18 14:30:00,72.51,72.58,72.39,72.44,128922.0,64.1112,64.1731,64.0051,64.0493,128922.0
2021-08-18 15:00:00,72.42,72.43,72.3,72.31,121020.0,64.0316,64.0405,63.9255,63.9344,121020.0
2021-08-18 15:30:00,72.3,72.3,72.07,72.08,343484.0,63.9255,63.9255,63.7222,63.731,343484.0
2021-08-19 09:30:00,71.06,71.22,71.0,71.2,296286.0,62.8292,62.9706,62.7761,62.953,296286.0
2021-08-19 10:00:00,71.18,71.32,71.16,71.23,230689.0,62.9353,63.0591,62.9176,62.9795,230689.0
2021-08-19 10:30:00,71.24,71.25,70.94,71.13,239367.0,62.9883,62.9972,62.7231,62.8911,239367.0
2021-08-19 11:00:00,71.12,71.18,71.04,71.09,110074.0,62.8822,62.9353,62.8115,62.8557,110074.0
2021-08-19 11:30:00,71.09,71.38,71.09,71.34,68806.0,62.8557,63.1121,62.8557,63.0767,68806.0
2021-08-19 12:00:00,71.36,71.38,71.26,71.27,90993.0,63.0944,63.1121,63.006,63.0148,90993.0
2021-08-19 12:30:00,71.3,71.38,71.27,71.38,65923.0,63.0414,63.1121,63.0148,63.1121,65923.0
2021-08-19 13:00:00,71.38,71.38,71.23,71.23,31850.0,63.1121,63.1121,62.9795,62.9795,31850.0
2021-08-19 13:30:00,71.23,71.27,71.18,71.18,99863.0,62.9795,63.0148,62.9353,62.9353,99863.0
2021-08-19 14:00:00,71.16,71.19,71.03,71.03,105142.0,62.9176,62.9441,62.8026,62.8026,105142.0
2021-08-19 14:30:00,71.02,71.18,70.94,71.17,250496.0,62.7938,62.9353,62.7231,62.9264,250496.0
2021-08-19 15:00:00,71.18,71.33,71.18,71.32,85990.0,62.9353,63.0679,62.9353,63.0591,85990.0
2021-08-19 15:30:00,71.32,71.33,71.16,71.22,241589.0,63.0591,63.0679,62.9176,62.9706,241589.0
2021-08-20 09:30:00,70.85,71.13,70.8,71.11,176576.0,62.6435,62.8911,62.5993,62.8734,176576.0
2021-08-20 10:00:00,71.11,71.19,71.08,71.09,153216.0,62.8734,62.9441,62.8469,62.8557,153216.0
2021-08-20 10:30:00,71.1,71.18,71.05,71.08,114175.0,62.8645,62.9353,62.8203,62.8469,114175.0
2021-08-20 11:00:00,71.08,71.16,71.05,71.09,70337.0,62.8469,62.9176,62.8203,62.8557,70337.0
2021-08-20 11:30:00,71.09,71.15,71.08,71.14,105746.0,62.8557,62.9087,62.8469,62.8999,105746.0
2021-08-20 12:00:00,71.15,71.28,71.14,71.28,95061.0,62.9087,63.0237,62.8999,63.0237,95061.0
2021-08-20 12:30:00,71.28,71.34,71.26,71.31,29324.0,63.0237,63.0767,63.006,63.0502,29324.0
2021-08-20 13:00:00,71.31,71.32,71.26,71.26,21840.0,63.0502,63.0591,63.006,63.006,21840.0
2021-08-20 13:30:00,71.27,71.29,71.2,71.21,62074.0,63.0148,63.0325,62.953,62.9618,62074.0
2021-08-20 14:00:00,71.21,71.26,71.17,71.19,116720.0,62.9618,63.006,62.9264,62.9441,116720.0
2021-08-20 14:30:00,71.2,71.23,71.18,71.23,59124.0,62.953,62.9795,62.9353,62.9795,59124.0
2021-08-20 15:00:00,71.23,71.32,71.22,71.31,55917.0,62.9795,63.0591,62.9706,63.0502,55917.0
2021-08-20 15:30:00,71.3,71.4,71.27,71.36,95840.0,63.0414,63.1298,63.0148,63.0944,95840.0
2021-08-23 09:30:00,71.85,71.95,71.84,71.88,221844.0,63.5277,63.6161,63.5188,63.5542,221844.0
2021-08-23 10:00:00,71.9,72.01,71.85,71.95,85088.0,63.5719,63.6691,63.5277,63.6161,85088.0
2021-08-23 10:30:00,71.95,72.08,71.95,72.07,36937.0,63.6161,63.731,63.6161,63.7222,36937.0
2021-08-23 11:00:00,72.08,72.08,72.04,72.06,75487.0,63.731,63.731,63.6957,63.7133,75487.0
2021-08-23 11:30:00,72.06,72.08,72.03,72.08,11770.0,63.7133,63.731,63.6868,63.731,11770.0
2021-08-23 12:00:00,72.1,72.14,72.09,72.13,38175.0,63.7487,63.7841,63.7399,63.7752,38175.0
2021-08-23 12:30:00,72.14,72.18,72.13,72.17,39004.0,63.7841,63.8194,63.7752,63.8106,39004.0
2021-08-23 13:00:00,72.17,72.22,72.16,72.17,34636.0,63.8106,63.8548,63.8018,63.8106,34636.0
2021-08-23 13:30:00,72.18,72.21,72.15,72.2,50154.0,63.8194,63.846,63.7929,63.8371,50154.0
2021-08-23 14:00:00,72.19,72.25,72.19,72.23,22401.0,63.8283,63.8813,63.8283,63.8636,22401.0
2021-08-23 14:30:00,72.23,72.28,72.23,72.28,25522.0,63.8636,63.9079,63.8636,63.9079,25522.0
2021-08-23 15:00:00,72.27,72.28,72.23,72.26,184581.0,63.899,63.9079,63.8636,63.8902,184581.0
2021-08-23 15:30:00,72.26,72.28,72.18,72.21,108531.0,63.8902,63.9079,63.8194,63.846,108531.0
2021-08-24 09:30:00,72.53,72.73,72.49,72.69,78662.0,64.1289,64.3057,64.0935,64.2704,78662.0
2021-08-24 10:00:00,72.7,72.8,72.65,72.8,260991.0,64.2792,64.3676,64.235,64.3676,260991.0
2021-08-24 10:30:00,72.8,72.88,72.78,72.83,115603.0,64.3676,64.4384,64.3499,64.3941,115603.0
2021-08-24 11:00:00,72.84,72.88,72.78,72.79,28804.0,64.403,64.4384,64.3499,64.3588,28804.0
2021-08-24 11:30:00,72.76,72.79,72.74,72.77,35022.0,64.3323,64.3588,64.3146,64.3411,35022.0
2021-08-24 12:00:00,72.77,72.78,72.74,72.77,18020.0,64.3411,64.3499,64.3146,64.3411,18020.0
2021-08-24 12:30:00,72.77,72.82,72.76,72.82,36793.0,64.3411,64.3853,64.3323,64.3853,36793.0
2021-08-24 13:00:00,72.82,72.85,72.8,72.81,196519.0,64.3853,64.4118,64.3676,64.3765,196519.0
2021-08-24 13:30:00,72.81,72.85,72.81,72.85,31780.0,64.3765,64.4118,64.3765,64.4118,31780.0
2021-08-24 14:00:00,72.86,72.88,72.84,72.88,20725.0,64.4207,64.4384,64.403,64.4384,20725.0
2021-08-24 14:30:00,72.87,72.91,72.87,72.91,57905.0,64.4295,64.4649,64.4295,64.4649,57905.0
2021-08-24 15:00:00,72.9,72.93,72.88,72.91,95459.0,64.456,64.4826,64.4384,64.4649,95459.0
2021-08-24 15:30:00,72.91,72.92,72.82,72.84,62959.0,64.4649,64.4737,64.3853,64.403,62959.0
2021-08-25 09:30:00,72.84,72.84,72.66,72.77,109859.0,64.403,64.403,64.2438,64.3411,109859.0
2021-08-25 10:00:00,72.78,72.81,72.74,72.77,169328.0,64.3499,64.3765,64.3146,64.3411,169328.0
2021-08-25 10:30:00,72.77,72.84,72.73,72.79,126368.0,64.3411,64.403,64.3057,64.3588,126368.0
2021-08-25 11:00:00,72.79,72.84,72.78,72.83,129212.0,64.3588,64.403,64.3499,64.3941,129212.0
2021-08-25 11:30:00,72.83,72.93,72.83,72.92,35319.0,64.3941,64.4826,64.3941,64.4737,35319.0
2021-08-25 12:00:00,72.91,72.93,72.89,72.92,12107.0,64.4649,64.4826,64.4472,64.4737,12107.0
2021-08-25 12:30:00,72.92,72.93,72.87,72.87,10212.0,64.4737,64.4826,64.4295,64.4295,10212.0
2021-08-25 13:00:00,72.87,72.87,72.82,72.84,18063.0,64.4295,64.4295,64.3853,64.403,18063.0
2021-08-25 13:30:00,72.84,72.88,72.84,72.86,12330.0,64.403,64.4384,64.403,64.4207,12330.0
2021-08-25 14:00:00,72.86,72.96,72.86,72.94,57937.0,64.4207,64.5091,64.4207,64.4914,57937.0
2021-08-25 14:30:00,72.95,72.97,72.93,72.96,26019.0,64.5002,64.5179,64.4826,64.5091,26019.0
2021-08-25 15:00:00,72.96,72.96,72.9,72.94,25597.0,64.5091,64.5091,64.456,64.4914,25597.0
2021-08-25 15:30:00,72.94,72.96,72.91,72.93,89944.0,64.4914,64.5091,64.4649,64.4826,89944.0
2021-08-26 09:30:00,72.62,72.7,72.59,72.63,103916.0,64.2085,64.2792,64.1819,64.2173,103916.0
2021-08-26 10:00:00,72.62,72.71,72.47,72.59,217830.0,64.2085,64.288,64.0758,64.1819,217830.0
2021-08-26 10:30:00,72.6,72.64,72.45,72.49,86020.0,64.1908,64.2262,64.0582,64.0935,86020.0
2021-08-26 11:00:00,72.48,72.63,72.41,72.62,189554.0,64.0847,64.2173,64.0228,64.2085,189554.0
2021-08-26 11:30:00,72.62,72.63,72.54,72.61,109958.0,64.2085,64.2173,64.1377,64.1996,109958.0
2021-08-26 12:00:00,72.62,72.68,72.62,72.67,42126.0,64.2085,64.2615,64.2085,64.2527,42126.0
2021-08-26 12:30:00,72.66,72.68,72.63,72.64,45438.0,64.2438,64.2615,64.2173,64.2262,45438.0
2021-08-26 13:00:00,72.63,72.65,72.55,72.58,32842.0,64.2173,64.235,64.1466,64.1731,32842.0
2021-08-26 13:30:00,72.57,72.6,72.56,72.59,23873.0,64.1643,64.1908,64.1554,64.1819,23873.0
2021-08-26 14:00:00,72.58,72.59,72.49,72.52,65332.0,64.1731,64.1819,64.0935,64.1201,65332.0
2021-08-26 14:30:00,72.51,72.54,72.45,72.45,93459.0,64.1112,64.1377,64.0582,64.0582,93459.0
2021-08-26 15:00:00,72.45,72.47,72.35,72.41,224362.0,64.0582,64.0758,63.9697,64.0228,224362.0
2021-08-26 15:30:00,72.41,72.46,72.39,72.42,257435.0,64.0228,64.067,64.0051,64.0316,257435.0
2021-08-27 09:30:00,72.59,72.78,72.52,72.73,134992.0,64.1819,64.3499,64.1201,64.3057,134992.0
2021-08-27 10:00:00,72.72,73.09,72.59,73.0,226294.0,64.2969,64.624,64.1819,64.5445,226294.0
2021-08-27 10:30:00,73.0,73.12,73.0,73.08,36885.0,64.5445,64.6506,64.5445,64.6152,36885.0
2021-08-27 11:00:00,73.1,73.12,73.06,73.06,24261.0,64.6329,64.6506,64.5975,64.5975,24261.0
2021-08-27 11:30:00,73.07,73.21,73.06,73.2,78541.0,64.6063,64.7301,64.5975,64.7213,78541.0
2021-08-27 12:00:00,73.2,73.22,73.13,73.17,37534.0,64.7213,64.739,64.6594,64.6948,37534.0
2021-08-27 12:30:00,73.16,73.2,73.16,73.2,43230.0,64.6859,64.7213,64.6859,64.7213,43230.0
2021-08-27 13:00:00,73.19,73.2,73.16,73.18,25429.0,64.7125,64.7213,64.6859,64.7036,25429.0
2021-08-27 13:30:00,73.19,73.2,73.16,73.17,25963.0,64.7125,64.7213,64.6859,64.6948,25963.0
2021-08-27 14:00:00,73.16,73.16,73.13,73.16,26338.0,64.6859,64.6859,64.6594,64.6859,26338.0
2021-08-27 14:30:00,73.16,73.18,73.15,73.17,17246.0,64.6859,64.7036,64.6771,64.6948,17246.0
2021-08-27 15:00:00,73.17,73.24,73.17,73.22,49454.0,64.6948,64.7567,64.6948,64.739,49454.0
2021-08-27 15:30:00,73.22,73.24,73.18,73.22,138976.0,64.739,64.7567,64.7036,64.739,138976.0
2021-08-30 09:30:00,73.28,73.28,73.1,73.17,222713.0,64.792,64.792,64.6329,64.6948,222713.0
2021-08-30 10:00:00,73.17,73.22,73.12,73.2,82955.0,64.6948,64.739,64.6506,64.7213,82955.0
2021-08-30 10:30:00,73.2,73.29,73.19,73.29,55756.0,64.7213,64.8009,64.7125,64.8009,55756.0
2021-08-30 11:00:00,73.29,73.33,73.27,73.31,171401.0,64.8009,64.8362,64.7832,64.8186,171401.0
2021-08-30 11:30:00,73.31,73.33,73.3,73.33,130227.0,64.8186,64.8362,64.8097,64.8362,130227.0
2021-08-30 12:00:00,73.33,73.33,73.3,73.31,75336.0,64.8362,64.8362,64.8097,64.8186,75336.0
2021-08-30 12:30:00,73.31,73.33,73.3,73.33,33787.0,64.8186,64.8362,64.8097,64.8362,33787.0
2021-08-30 13:00:00,73.33,73.34,73.3,73.32,45675.0,64.8362,64.8451,64.8097,64.8274,45675.0
2021-08-30 13:30:00,73.33,73.34,73.32,73.34,20328.0,64.8362,64.8451,64.8274,64.8451,20328.0
2021-08-30 14:00:00,73.34,73.37,73.33,73.35,48233.0,64.8451,64.8716,64.8362,64.8539,48233.0
2021-08-30 14:30:00,73.35,73.37,73.32,73.36,35241.0,64.8539,64.8716,64.8274,64.8628,35241.0
2021-08-30 15:00:00,73.37,73.37,73.3,73.31,37644.0,64.8716,64.8716,64.8097,64.8186,37644.0
2021-08-30 15:30:00,73.31,73.32,73.26,73.27,188101.0,64.8186,64.8274,64.7743,64.7832,188101.0
2021-08-31 09:30:00,73.65,73.7,73.5,73.52,119919.0,65.1192,65.1634,64.9865,65.0042,119919.0
2021-08-31 10:00:00,73.51,73.61,73.51,73.54,47921.0,64.9954,65.0838,64.9954,65.0219,47921.0
2021-08-31 10:30:00,73.53,73.59,73.47,73.47,133877.0,65.0131,65.0661,64.96,64.96,133877.0
2021-08-31 11:00:00,73.47,73.55,73.45,73.49,64403.0,64.96,65.0308,64.9423,64.9777,64403.0
2021-08-31 11:30:00,73.48,73.62,73.48,73.58,407090.0,64.9689,65.0926,64.9689,65.0573,407090.0
2021-08-31 12:00:00,73.58,73.6,73.56,73.6,96504.0,65.0573,65.075,65.0396,65.075,96504.0
2021-08-31 12:30:00,73.62,73.62,73.59,73.61,44605.0,65.0926,65.0926,65.0661,65.0838,44605.0
2021-08-31 13:00:00,73.61,73.61,73.53,73.56,68329.0,65.0838,65.0838,65.0131,65.0396,68329.0
2021-08-31 13:30:00,73.55,73.57,73.54,73.56,41294.0,65.0308,65.0484,65.0219,65.0396,41294.0
2021-08-31 14:00:00,73.58,73.6,73.54,73.58,106454.0,65.0573,65.075,65.0219,65.0573,106454.0
2021-08-31 14:30:00,73.58,73.61,73.55,73.61,77652.0,65.0573,65.0838,65.0308,65.0838,77652.0
2021-08-31 15:00:00,73.6,73.61,73.48,73.48,81769.0,65.075,65.0838,64.9689,64.9689,81769.0
2021-08-31 15:30:00,73.48,73.59,73.48,73.49,252171.0,64.9689,65.0661,64.9689,64.9777,252171.0
2021-09-01 09:30:00,74.03,74.18,74.0,74.14,118511.0,65.4552,65.5878,65.4286,65.5524,118511.0
2021-09-01 10:00:00,74.11,74.25,74.11,74.22,68311.0,65.5259,65.6497,65.5259,65.6231,68311.0
2021-09-01 10:30:00,74.23,74.29,74.22,74.28,35807.0,65.632,65.685,65.6231,65.6762,35807.0
2021-09-01 11:00:00,74.28,74.3,74.23,74.25,80800.0,65.6762,65.6939,65.632,65.6497,80800.0
2021-09-01 11:30:00,74.25,74.31,74.24,74.3,36436.0,65.6497,65.7027,65.6408,65.6939,36436.0
2021-09-01 12:00:00,74.3,74.42,74.29,74.42,80176.0,65.6939,65.8,65.685,65.8,80176.0
2021-09-01 12:30:00,74.42,74.43,74.39,74.41,87270.0,65.8,65.8088,65.7735,65.7911,87270.0
2021-09-01 13:00:00,74.4,74.41,74.35,74.39,259149.0,65.7823,65.7911,65.7381,65.7735,259149.0
2021-09-01 13:30:00,74.39,74.41,74.36,74.38,47278.0,65.7735,65.7911,65.7469,65.7646,47278.0
2021-09-01 14:00:00,74.37,74.39,74.34,74.35,37487.0,65.7558,65.7735,65.7292,65.7381,37487.0
2021-09-01 14:30:00,74.34,74.35,74.26,74.3,121502.0,65.7292,65.7381,65.6585,65.6939,121502.0
2021-09-01 15:00:00,74.31,74.31,74.23,74.25,82949.0,65.7027,65.7027,65.632,65.6497,82949.0
2021-09-01 15:30:00,74.24,74.26,74.19,74.22,292626.0,65.6408,65.6585,65.5966,65.6231,292626.0
2021-09-02 09:30:00,74.43,74.47,74.37,74.41,262822.0,65.8088,65.8442,65.7558,65.7911,262822.0
2021-09-02 10:00:00,74.43,74.46,74.35,74.46,113532.0,65.8088,65.8353,65.7381,65.8353,113532.0
2021-09-02 10:30:00,74.47,74.57,74.47,74.55,951925.0,65.8442,65.9326,65.8442,65.9149,951925.0
2021-09-02 11:00:00,74.56,74.57,74.52,74.56,274096.0,65.9238,65.9326,65.8884,65.9238,274096.0
2021-09-02 11:30:00,74.56,74.58,74.5,74.5,130656.0,65.9238,65.9414,65.8707,65.8707,130656.0
2021-09-02 12:00:00,74.5,74.5,74.45,74.46,84675.0,65.8707,65.8707,65.8265,65.8353,84675.0
2021-09-02 12:30:00,74.45,74.47,74.41,74.46,74786.0,65.8265,65.8442,65.7911,65.8353,74786.0
2021-09-02 13:00:00,74.45,74.47,74.39,74.4,52110.0,65.8265,65.8442,65.7735,65.7823,52110.0
2021-09-02 13:30:00,74.4,74.42,74.34,74.37,36590.0,65.7823,65.8,65.7292,65.7558,36590.0
2021-09-02 14:00:00,74.36,74.38,74.32,74.33,116748.0,65.7469,65.7646,65.7116,65.7204,116748.0
2021-09-02 14:30:00,74.32,74.4,74.31,74.39,45676.0,65.7116,65.7823,65.7027,65.7735,45676.0
2021-09-02 15:00:00,74.4,74.41,74.35,74.36,133808.0,65.7823,65.7911,65.7381,65.7469,133808.0
2021-09-02 15:30:00,74.37,74.41,74.32,74.41,239538.0,65.7558,65.7911,65.7116,65.7911,239538.0
2021-09-03 09:30:00,74.53,74.62,74.45,74.6,121497.0,65.8972,65.9768,65.8265,65.9591,121497.0
2021-09-03 10:00:00,74.6,74.72,74.54,74.7,84339.0,65.9591,66.0652,65.9061,66.0475,84339.0
2021-09-03 10:30:00,74.7,74.76,74.63,74.72,108633.0,66.0475,66.1006,65.9857,66.0652,108633.0
2021-09-03 11:00:00,74.72,74.81,74.65,74.7,126000.0,66.0652,66.1448,66.0033,66.0475,126000.0
2021-09-03 11:30:00,74.7,74.71,74.64,74.66,269378.0,66.0475,66.0564,65.9945,66.0122,269378.0
2021-09-03 12:00:00,74.66,74.72,74.64,74.71,20711.0,66.0122,66.0652,65.9945,66.0564,20711.0
2021-09-03 12:30:00,74.72,74.73,74.69,74.73,68017.0,66.0652,66.0741,66.0387,66.0741,68017.0
2021-09-03 13:00:00,74.74,74.8,74.74,74.79,17509.0,66.0829,66.136,66.0829,66.1271,17509.0
2021-09-03 13:30:00,74.79,74.81,74.77,74.81,20890.0,66.1271,66.1448,66.1094,66.1448,20890.0
2021-09-03 14:00:00,74.8,74.83,74.79,74.81,14207.0,66.136,66.1625,66.1271,66.1448,14207.0
2021-09-03 14:30:00,74.81,74.82,74.78,74.81,81425.0,66.1448,66.1536,66.1183,66.1448,81425.0
2021-09-03 15:00:00,74.81,74.84,74.8,74.8,53945.0,66.1448,66.1713,66.136,66.136,53945.0
2021-09-03 15:30:00,74.8,74.83,74.75,74.75,205525.0,66.136,66.1625,66.0918,66.0918,205525.0
2021-09-07 09:30:00,74.81,74.94,74.81,74.92,266429.0,66.1448,66.2597,66.1448,66.2421,266429.0
2021-09-07 10:00:00,74.93,74.95,74.78,74.82,87650.0,66.2509,66.2686,66.1183,66.1536,87650.0
2021-09-07 10:30:00,74.8,74.9,74.78,74.9,50790.0,66.136,66.2244,66.1183,66.2244,50790.0
2021-09-07 11:00:00,74.89,74.89,74.79,74.85,377566.0,66.2155,66.2155,66.1271,66.1802,377566.0
2021-09-07 11:30:00,74.84,74.91,74.83,74.89,139450.0,66.1713,66.2332,66.1625,66.2155,139450.0
2021-09-07 12:00:00,74.9,74.94,74.89,74.91,111282.0,66.2244,66.2597,66.2155,66.2332,111282.0
2021-09-07 12:30:00,74.92,74.97,74.91,74.92,87326.0,66.2421,66.2863,66.2332,66.2421,87326.0
2021-09-07 13:00:00,74.93,74.95,74.89,74.9,113027.0,66.2509,66.2686,66.2155,66.2244,113027.0
2021-09-07 13:30:00,74.89,74.94,74.89,74.92,80762.0,66.2155,66.2597,66.2155,66.2421,80762.0
2021-09-07 14:00:00,74.91,74.92,74.86,74.87,56835.0,66.2332,66.2421,66.189,66.1979,56835.0
2021-09-07 14:30:00,74.87,74.91,74.85,74.89,91110.0,66.1979,66.2332,66.1802,66.2155,91110.0
2021-09-07 15:00:00,74.9,74.9,74.81,74.81,129185.0,66.2244,66.2244,66.1448,66.1448,129185.0
2021-09-07 15:30:00,74.82,74.83,74.77,74.78,136018.0,66.1536,66.1625,66.1094,66.1183,136018.0
2021-09-08 09:30:00,74.45,74.45,74.33,74.34,304583.0,65.8265,65.8265,65.7204,65.7292,304583.0
2021-09-08 10:00:00,74.35,74.41,74.19,74.19,202985.0,65.7381,65.7911,65.5966,65.5966,202985.0
2021-09-08 10:30:00,74.18,74.19,73.91,73.99,234950.0,65.5878,65.5966,65.3491,65.4198,234950.0
2021-09-08 11:00:00,73.98,74.1,73.98,74.06,151536.0,65.4109,65.517,65.4109,65.4817,151536.0
2021-09-08 11:30:00,74.05,74.09,73.96,74.01,44833.0,65.4728,65.5082,65.3933,65.4375,44833.0
2021-09-08 12:00:00,74.0,74.22,73.97,74.19,76144.0,65.4286,65.6231,65.4021,65.5966,76144.0
2021-09-08 12:30:00,74.17,74.17,74.07,74.08,114423.0,65.5789,65.5789,65.4905,65.4994,114423.0
2021-09-08 13:00:00,74.08,74.12,74.04,74.12,109405.0,65.4994,65.5347,65.464,65.5347,109405.0
2021-09-08 13:30:00,74.12,74.13,74.07,74.07,33257.0,65.5347,65.5436,65.4905,65.4905,33257.0
2021-09-08 14:00:00,74.07,74.17,74.07,74.12,192854.0,65.4905,65.5789,65.4905,65.5347,192854.0
2021-09-08 14:30:00,74.11,74.14,74.09,74.11,29524.0,65.5259,65.5524,65.5082,65.5259,29524.0
2021-09-08 15:00:00,74.11,74.14,74.08,74.09,30842.0,65.5259,65.5524,65.4994,65.5082,30842.0
2021-09-08 15:30:00,74.08,74.09,74.01,74.01,135723.0,65.4994,65.5082,65.4375,65.4375,135723.0
2021-09-09 09:30:00,73.96,74.11,73.86,74.07,139133.0,65.3933,65.5259,65.3048,65.4905,139133.0
2021-09-09 10:00:00,74.07,74.22,74.06,74.18,205971.0,65.4905,65.6231,65.4817,65.5878,205971.0
2021-09-09 10:30:00,74.18,74.23,74.17,74.19,60152.0,65.5878,65.632,65.5789,65.5966,60152.0
2021-09-09 11:00:00,74.2,74.22,74.06,74.06,72012.0,65.6055,65.6231,65.4817,65.4817,72012.0
2021-09-09 11:30:00,74.06,74.13,74.05,74.13,48032.0,65.4817,65.5436,65.4728,65.5436,48032.0
2021-09-09 12:00:00,74.14,74.14,74.07,74.11,30153.0,65.5524,65.5524,65.4905,65.5259,30153.0
2021-09-09 12:30:00,74.12,74.17,74.08,74.1,17008.0,65.5347,65.5789,65.4994,65.517,17008.0
2021-09-09 13:00:00,74.1,74.15,73.91,73.94,28060.0,65.517,65.5613,65.3491,65.3756,28060.0
2021-09-09 13:30:00,73.96,73.96,73.86,73.9,34794.0,65.3933,65.3933,65.3048,65.3402,34794.0
2021-09-09 14:00:00,73.89,73.94,73.83,73.92,52880.0,65.3314,65.3756,65.2783,65.3579,52880.0
2021-09-09 14:30:00,73.92,73.98,73.85,73.97,87947.0,65.3579,65.4109,65.296,65.4021,87947.0
2021-09-09 15:00:00,73.97,73.98,73.91,73.96,124718.0,65.4021,65.4109,65.3491,65.3933,124718.0
2021-09-09 15:30:00,73.95,74.09,73.93,73.98,371712.0,65.3844,65.5082,65.3667,65.4109,371712.0
2021-09-10 09:30:00,74.5,74.53,74.37,74.43,129920.0,65.8707,65.8972,65.7558,65.8088,129920.0
2021-09-10 10:00:00,74.42,74.42,74.32,74.38,303656.0,65.8,65.8,65.7116,65.7646,303656.0
2021-09-10 10:30:00,74.37,74.37,74.11,74.19,523537.0,65.7558,65.7558,65.5259,65.5966,523537.0
2021-09-10 11:00:00,74.19,74.2,74.1,74.14,121901.0,65.5966,65.6055,65.517,65.5524,121901.0
2021-09-10 11:30:00,74.12,74.2,74.12,74.19,149950.0,65.5347,65.6055,65.5347,65.5966,149950.0
2021-09-10 12:00:00,74.18,74.27,74.17,74.27,53875.0,65.5878,65.6674,65.5789,65.6674,53875.0
2021-09-10 12:30:00,74.27,74.29,74.25,74.27,13873.0,65.6674,65.685,65.6497,65.6674,13873.0
2021-09-10 13:00:00,74.26,74.27,74.17,74.17,15743.0,65.6585,65.6674,65.5789,65.5789,15743.0
2021-09-10 13:30:00,74.18,74.21,74.14,74.17,20374.0,65.5878,65.6143,65.5524,65.5789,20374.0
2021-09-10 14:00:00,74.18,74.19,74.11,74.11,28093.0,65.5878,65.5966,65.5259,65.5259,28093.0
2021-09-10 14:30:00,74.12,74.13,74.08,74.09,60127.0,65.5347,65.5436,65.4994,65.5082,60127.0
2021-09-10 15:00:00,74.09,74.1,73.95,73.95,57143.0,65.5082,65.517,65.3844,65.3844,57143.0
2021-09-10 15:30:00,73.95,73.98,73.82,73.83,146061.0,65.3844,65.4109,65.2695,65.2783,146061.0
2021-09-13 09:30:00,74.39,74.4,74.17,74.24,195016.0,65.7735,65.7823,65.5789,65.6408,195016.0
2021-09-13 10:00:00,74.25,74.26,74.11,74.18,200829.0,65.6497,65.6585,65.5259,65.5878,200829.0
2021-09-13 10:30:00,74.19,74.34,74.13,74.33,236622.0,65.5966,65.7292,65.5436,65.7204,236622.0
2021-09-13 11:00:00,74.33,74.35,74.16,74.26,209519.0,65.7204,65.7381,65.5701,65.6585,209519.0
2021-09-13 11:30:00,74.26,74.34,74.25,74.26,87431.0,65.6585,65.7292,65.6497,65.6585,87431.0
2021-09-13 12:00:00,74.26,74.37,74.24,74.33,72740.0,65.6585,65.7558,65.6408,65.7204,72740.0
2021-09-13 12:30:00,74.34,74.35,74.27,74.34,29852.0,65.7292,65.7381,65.6674,65.7292,29852.0
2021-09-13 13:00:00,74.34,74.35,74.22,74.22,35079.0,65.7292,65.7381,65.6231,65.6231,35079.0
2021-09-13 13:30:00,74.22,74.24,74.16,74.19,31682.0,65.6231,65.6408,65.5701,65.5966,31682.0
2021-09-13 14:00:00,74.2,74.23,74.12,74.14,59902.0,65.6055,65.632,65.5347,65.5524,59902.0
2021-09-13 14:30:00,74.14,74.19,74.09,74.18,69657.0,65.5524,65.5966,65.5082,65.5878,69657.0
2021-09-13 15:00:00,74.18,74.25,74.07,74.25,255460.0,65.5878,65.6497,65.4905,65.6497,255460.0
2021-09-13 15:30:00,74.25,74.3,74.19,74.28,168228.0,65.6497,65.6939,65.5966,65.6762,168228.0
2021-09-14 09:30:00,74.43,74.44,74.14,74.15,190109.0,65.8088,65.8177,65.5524,65.5613,190109.0
2021-09-14 10:00:00,74.14,74.17,74.03,74.09,91829.0,65.5524,65.5789,65.4552,65.5082,91829.0
2021-09-14 10:30:00,74.08,74.1,73.97,74.0,92153.0,65.4994,65.517,65.4021,65.4286,92153.0
2021-09-14 11:00:00,74.0,74.15,73.99,74.13,68069.0,65.4286,65.5613,65.4198,65.5436,68069.0
2021-09-14 11:30:00,74.14,74.2,74.12,74.2,65935.0,65.5524,65.6055,65.5347,65.6055,65935.0
2021-09-14 12:00:00,74.2,74.24,74.19,74.2,19965.0,65.6055,65.6408,65.5966,65.6055,19965.0
2021-09-14 12:30:00,74.2,74.22,74.11,74.11,95544.0,65.6055,65.6231,65.5259,65.5259,95544.0
2021-09-14 13:00:00,74.12,74.14,74.01,74.11,244075.0,65.5347,65.5524,65.4375,65.5259,244075.0
2021-09-14 13:30:00,74.1,74.15,74.04,74.13,72332.0,65.517,65.5613,65.464,65.5436,72332.0
2021-09-14 14:00:00,74.13,74.14,73.98,73.98,170185.0,65.5436,65.5524,65.4109,65.4109,170185.0
2021-09-14 14:30:00,73.97,73.97,73.85,73.91,125336.0,65.4021,65.4021,65.296,65.3491,125336.0
2021-09-14 15:00:00,73.91,73.94,73.84,73.84,53026.0,65.3491,65.3756,65.2872,65.2872,53026.0
2021-09-14 15:30:00,73.84,73.94,73.82,73.91,201655.0,65.2872,65.3756,65.2695,65.3491,201655.0
2021-09-15 09:30:00,73.8,73.93,73.71,73.88,160150.0,65.2518,65.3667,65.1722,65.3225,160150.0
2021-09-15 10:00:00,73.88,73.91,73.68,73.75,79782.0,65.3225,65.3491,65.1457,65.2076,79782.0
2021-09-15 10:30:00,73.77,73.82,73.67,73.75,92979.0,65.2253,65.2695,65.1369,65.2076,92979.0
2021-09-15 11:00:00,73.76,73.76,73.68,73.73,112484.0,65.2164,65.2164,65.1457,65.1899,112484.0
2021-09-15 11:30:00,73.71,73.72,73.65,73.69,59702.0,65.1722,65.1811,65.1192,65.1545,59702.0
2021-09-15 12:00:00,73.7,73.77,73.66,73.76,38448.0,65.1634,65.2253,65.128,65.2164,38448.0
2021-09-15 12:30:00,73.76,73.86,73.76,73.85,149887.0,65.2164,65.3048,65.2164,65.296,149887.0
2021-09-15 13:00:00,73.85,73.9,73.85,73.9,165267.0,65.296,65.3402,65.296,65.3402,165267.0
2021-09-15 13:30:00,73.9,73.97,73.9,73.91,53466.0,65.3402,65.4021,65.3402,65.3491,53466.0
2021-09-15 14:00:00,73.91,73.97,73.9,73.95,155158.0,65.3491,65.4021,65.3402,65.3844,155158.0
2021-09-15 14:30:00,73.95,74.0,73.94,73.98,114892.0,65.3844,65.4286,65.3756,65.4109,114892.0
2021-09-15 15:00:00,73.98,74.04,73.97,74.03,60236.0,65.4109,65.464,65.4021,65.4552,60236.0
2021-09-15 15:30:00,74.03,74.1,74.01,74.09,198985.0,65.4552,65.517,65.4375,65.5082,198985.0
2021-09-16 09:30:00,73.61,73.61,73.4,73.45,142530.0,65.0838,65.0838,64.8981,64.9423,142530.0
2021-09-16 10:00:00,73.43,73.49,73.38,73.49,453429.0,64.9247,64.9777,64.8804,64.9777,453429.0
2021-09-16 10:30:00,73.49,73.58,73.42,73.47,148809.0,64.9777,65.0573,64.9158,64.96,148809.0
2021-09-16 11:00:00,73.47,73.54,73.43,73.48,104539.0,64.96,65.0219,64.9247,64.9689,104539.0
2021-09-16 11:30:00,73.48,73.53,73.44,73.53,114069.0,64.9689,65.0131,64.9335,65.0131,114069.0
2021-09-16 12:00:00,73.54,73.62,73.51,73.56,189415.0,65.0219,65.0926,64.9954,65.0396,189415.0
2021-09-16 12:30:00,73.57,73.62,73.54,73.58,59491.0,65.0484,65.0926,65.0219,65.0573,59491.0
2021-09-16 13:00:00,73.58,73.61,73.54,73.59,91370.0,65.0573,65.0838,65.0219,65.0661,91370.0
2021-09-16 13:30:00,73.58,73.67,73.53,73.66,82602.0,65.0573,65.1369,65.0131,65.128,82602.0
2021-09-16 14:00:00,73.67,73.71,73.64,73.7,62015.0,65.1369,65.1722,65.1103,65.1634,62015.0
2021-09-16 14:30:00,73.7,73.74,73.69,73.74,69757.0,65.1634,65.1987,65.1545,65.1987,69757.0
2021-09-16 15:00:00,73.73,73.81,73.68,73.68,94922.0,65.1899,65.2606,65.1457,65.1457,94922.0
2021-09-16 15:30:00,73.69,73.78,73.68,73.75,180246.0,65.1545,65.2341,65.1457,65.2076,180246.0
2021-09-17 09:30:00,73.46,73.57,73.22,73.26,273149.0,64.9512,65.0484,64.739,64.7743,273149.0
2021-09-17 10:00:00,73.27,73.28,73.07,73.13,140902.0,64.7832,64.792,64.6063,64.6594,140902.0
2021-09-17 10:30:00,73.11,73.11,72.89,72.94,136038.0,64.6417,64.6417,64.4472,64.4914,136038.0
2021-09-17 11:00:00,72.93,73.03,72.81,72.89,219462.0,64.4826,64.571,64.3765,64.4472,219462.0
2021-09-17 11:30:00,72.88,72.97,72.79,72.95,132028.0,64.4384,64.5179,64.3588,64.5002,132028.0
2021-09-17 12:00:00,72.95,73.09,72.93,73.05,196397.0,64.5002,64.624,64.4826,64.5887,196397.0
2021-09-17 12:30:00,73.06,73.1,73.02,73.02,43372.0,64.5975,64.6329,64.5621,64.5621,43372.0
2021-09-17 13:00:00,73.02,73.02,72.92,72.96,48026.0,64.5621,64.5621,64.4737,64.5091,48026.0
2021-09-17 13:30:00,72.98,72.98,72.82,72.87,129989.0,64.5268,64.5268,64.3853,64.4295,129989.0
2021-09-17 14:00:00,72.87,72.97,72.87,72.9,64018.0,64.4295,64.5179,64.4295,64.456,64018.0
2021-09-17 14:30:00,72.89,73.02,72.88,72.98,62670.0,64.4472,64.5621,64.4384,64.5268,62670.0
2021-09-17 15:00:00,72.99,73.04,72.94,72.98,66334.0,64.5356,64.5798,64.4914,64.5268,66334.0
2021-09-17 15:30:00,72.97,73.06,72.95,72.99,197821.0,64.5179,64.5975,64.5002,64.5356,197821.0
2021-09-20 09:30:00,71.41,71.64,71.29,71.59,332398.0,63.1386,63.342,63.0325,63.2978,332398.0
2021-09-20 10:00:00,71.58,71.6,71.39,71.5,654694.0,63.2889,63.3066,63.1209,63.2182,654694.0
2021-09-20 10:30:00,71.48,71.6,71.45,71.48,375651.0,63.2005,63.3066,63.174,63.2005,375651.0
2021-09-20 11:00:00,71.46,71.68,71.44,71.64,519445.0,63.1828,63.3774,63.1652,63.342,519445.0
2021-09-20 11:30:00,71.64,71.65,71.37,71.39,395052.0,63.342,63.3508,63.1033,63.1209,395052.0
2021-09-20 12:00:00,71.38,71.39,71.15,71.24,765821.0,63.1121,63.1209,62.9087,62.9883,765821.0
2021-09-20 12:30:00,71.23,71.25,71.08,71.09,460068.0,62.9795,62.9972,62.8469,62.8557,460068.0
2021-09-20 13:00:00,71.09,71.19,70.99,71.19,698484.0,62.8557,62.9441,62.7673,62.9441,698484.0
2021-09-20 13:30:00,71.18,71.23,71.13,71.17,355988.0,62.9353,62.9795,62.8911,62.9264,355988.0
2021-09-20 14:00:00,71.18,71.21,70.93,70.95,307392.0,62.9353,62.9618,62.7142,62.7319,307392.0
2021-09-20 14:30:00,70.96,71.04,70.9,70.94,450598.0,62.7407,62.8115,62.6877,62.7231,450598.0
2021-09-20 15:00:00,70.93,71.1,70.84,71.09,517409.0,62.7142,62.8645,62.6346,62.8557,517409.0
2021-09-20 15:30:00,71.09,71.45,71.09,71.42,634342.0,62.8557,63.174,62.8557,63.1475,634342.0
2021-09-21 09:30:00,72.23,72.35,72.12,72.24,332929.0,63.8636,63.9697,63.7664,63.8725,332929.0
2021-09-21 10:00:00,72.26,72.27,72.0,72.09,63700.0,63.8902,63.899,63.6603,63.7399,63700.0
2021-09-21 10:30:00,72.1,72.16,71.91,71.93,80213.0,63.7487,63.8018,63.5807,63.5984,80213.0
2021-09-21 11:00:00,71.92,72.08,71.89,71.97,77526.0,63.5896,63.731,63.563,63.6338,77526.0
2021-09-21 11:30:00,71.99,72.19,71.99,72.17,113414.0,63.6514,63.8283,63.6514,63.8106,113414.0
2021-09-21 12:00:00,72.16,72.29,72.16,72.27,479713.0,63.8018,63.9167,63.8018,63.899,479713.0
2021-09-21 12:30:00,72.26,72.32,72.17,72.23,75170.0,63.8902,63.9432,63.8106,63.8636,75170.0
2021-09-21 13:00:00,72.23,72.26,72.13,72.14,54481.0,63.8636,63.8902,63.7752,63.7841,54481.0
2021-09-21 13:30:00,72.15,72.18,72.07,72.15,68376.0,63.7929,63.8194,63.7222,63.7929,68376.0
2021-09-21 14:00:00,72.16,72.2,72.06,72.06,138394.0,63.8018,63.8371,63.7133,63.7133,138394.0
2021-09-21 14:30:00,72.07,72.28,72.06,72.19,164882.0,63.7222,63.9079,63.7133,63.8283,164882.0
2021-09-21 15:00:00,72.18,72.29,72.18,72.25,191329.0,63.8194,63.9167,63.8194,63.8813,191329.0
2021-09-21 15:30:00,72.25,72.28,72.06,72.06,194238.0,63.8813,63.9079,63.7133,63.7133,194238.0
2021-09-22 09:30:00,72.51,72.75,72.49,72.73,296226.0,64.1112,64.3234,64.0935,64.3057,296226.0
2021-09-22 10:00:00,72.74,72.84,72.73,72.75,186426.0,64.3146,64.403,64.3057,64.3234,186426.0
2021-09-22 10:30:00,72.76,72.82,72.73,72.78,98291.0,64.3323,64.3853,64.3057,64.3499,98291.0
2021-09-22 11:00:00,72.78,72.86,72.77,72.84,64784.0,64.3499,64.4207,64.3411,64.403,64784.0
2021-09-22 11:30:00,72.84,73.01,72.84,72.93,190712.0,64.403,64.5533,64.403,64.4826,190712.0
2021-09-22 12:00:00,72.92,72.93,72.85,72.88,90993.0,64.4737,64.4826,64.4118,64.4384,90993.0
2021-09-22 12:30:00,72.89,72.92,72.83,72.85,93261.0,64.4472,64.4737,64.3941,64.4118,93261.0
2021-09-22 13:00:00,72.84,72.85,72.77,72.79,66541.0,64.403,64.4118,64.3411,64.3588,66541.0
2021-09-22 13:30:00,72.79,72.81,72.73,72.75,61554.0,64.3588,64.3765,64.3057,64.3234,61554.0
2021-09-22 14:00:00,72.75,73.15,72.62,73.08,306634.0,64.3234,64.6771,64.2085,64.6152,306634.0
2021-09-22 14:30:00,73.09,73.13,72.5,72.62,270346.0,64.624,64.6594,64.1024,64.2085,270346.0
2021-09-22 15:00:00,72.63,72.92,72.56,72.79,142527.0,64.2173,64.4737,64.1554,64.3588,142527.0
2021-09-22 15:30:00,72.79,72.81,72.58,72.61,271196.0,64.3588,64.3765,64.1731,64.1996,271196.0
2021-09-23 09:30:00,73.16,73.38,73.09,73.33,141933.0,64.6859,64.8804,64.624,64.8362,141933.0
2021-09-23 10:00:00,73.33,73.43,73.32,73.36,98150.0,64.8362,64.9247,64.8274,64.8628,98150.0
2021-09-23 10:30:00,73.36,73.42,73.32,73.38,83153.0,64.8628,64.9158,64.8274,64.8804,83153.0
2021-09-23 11:00:00,73.39,73.39,73.24,73.26,85206.0,64.8893,64.8893,64.7567,64.7743,85206.0
2021-09-23 11:30:00,73.27,73.32,73.25,73.3,145669.0,64.7832,64.8274,64.7655,64.8097,145669.0
2021-09-23 12:00:00,73.31,73.35,73.27,73.34,30356.0,64.8186,64.8539,64.7832,64.8451,30356.0
2021-09-23 12:30:00,73.36,73.39,73.35,73.36,16324.0,64.8628,64.8893,64.8539,64.8628,16324.0
2021-09-23 13:00:00,73.37,73.44,73.36,73.42,30182.0,64.8716,64.9335,64.8628,64.9158,30182.0
2021-09-23 13:30:00,73.43,73.5,73.43,73.48,22458.0,64.9247,64.9865,64.9247,64.9689,22458.0
2021-09-23 14:00:00,73.48,73.48,73.39,73.4,9642.0,64.9689,64.9689,64.8893,64.8981,9642.0
2021-09-23 14:30:00,73.4,73.42,73.35,73.37,66532.0,64.8981,64.9158,64.8539,64.8716,66532.0
2021-09-23 15:00:00,73.39,73.39,73.33,73.37,46721.0,64.8893,64.8893,64.8362,64.8716,46721.0
2021-09-23 15:30:00,73.36,73.4,73.34,73.37,159846.0,64.8628,64.8981,64.8451,64.8716,159846.0
2021-09-24 09:30:00,72.64,72.79,72.6,72.74,112388.0,64.2262,64.3588,64.1908,64.3146,112388.0
2021-09-24 10:00:00,72.75,72.81,72.6,72.65,87271.0,64.3234,64.3765,64.1908,64.235,87271.0
2021-09-24 10:30:00,72.65,72.69,72.6,72.65,81431.0,64.235,64.2704,64.1908,64.235,81431.0
2021-09-24 11:00:00,72.66,72.72,72.6,72.61,67956.0,64.2438,64.2969,64.1908,64.1996,67956.0
2021-09-24 11:30:00,72.62,72.71,72.59,72.7,49618.0,64.2085,64.288,64.1819,64.2792,49618.0
2021-09-24 12:00:00,72.68,72.76,72.68,72.75,56255.0,64.2615,64.3323,64.2615,64.3234,56255.0
2021-09-24 12:30:00,72.75,72.75,72.7,72.71,24420.0,64.3234,64.3234,64.2792,64.288,24420.0
2021-09-24 13:00:00,72.71,72.73,72.69,72.73,37224.0,64.288,64.3057,64.2704,64.3057,37224.0
2021-09-24 13:30:00,72.73,72.73,72.66,72.67,27138.0,64.3057,64.3057,64.2438,64.2527,27138.0
2021-09-24 14:00:00,72.67,72.7,72.65,72.67,202305.0,64.2527,64.2792,64.235,64.2527,202305.0
2021-09-24 14:30:00,72.67,72.75,72.66,72.75,93702.0,64.2527,64.3234,64.2438,64.3234,93702.0
2021-09-24 15:00:00,72.74,72.74,72.68,72.7,78891.0,64.3146,64.3146,64.2615,64.2792,78891.0
2021-09-24 15:30:00,72.71,72.74,72.66,72.66,109688.0,64.288,64.3146,64.2438,64.2438,109688.0
2021-09-27 09:30:00,72.55,72.69,72.41,72.68,314133.0,64.1466,64.2704,64.0228,64.2615,314133.0
2021-09-27 10:00:00,72.67,72.79,72.63,72.77,160034.0,64.2527,64.3588,64.2173,64.3411,160034.0
2021-09-27 10:30:00,72.76,72.8,72.71,72.71,130433.0,64.3323,64.3676,64.288,64.288,130433.0
2021-09-27 11:00:00,72.71,72.78,72.68,72.7,179732.0,64.288,64.3499,64.2615,64.2792,179732.0
2021-09-27 11:30:00,72.7,72.75,72.6,72.67,100595.0,64.2792,64.3234,64.1908,64.2527,100595.0
2021-09-27 12:00:00,72.66,72.77,72.64,72.76,79607.0,64.2438,64.3411,64.2262,64.3323,79607.0
2021-09-27 12:30:00,72.76,72.77,72.7,72.72,133621.0,64.3323,64.3411,64.2792,64.2969,133621.0
2021-09-27 13:00:00,72.71,72.81,72.7,72.81,120828.0,64.288,64.3765,64.2792,64.3765,120828.0
2021-09-27 13:30:00,72.8,72.84,72.77,72.83,65609.0,64.3676,64.403,64.3411,64.3941,65609.0
2021-09-27 14:00:00,72.84,72.86,72.81,72.86,57865.0,64.403,64.4207,64.3765,64.4207,57865.0
2021-09-27 14:30:00,72.86,72.86,72.78,72.78,36261.0,64.4207,64.4207,64.3499,64.3499,36261.0
2021-09-27 15:00:00,72.78,72.85,72.78,72.81,158440.0,64.3499,64.4118,64.3499,64.3765,158440.0
2021-09-27 15:30:00,72.81,72.84,72.72,72.77,156534.0,64.3765,64.403,64.2969,64.3411,156534.0
2021-09-28 09:30:00,71.87,71.88,71.5,71.63,192020.0,63.5453,63.5542,63.2182,63.3331,192020.0
2021-09-28 10:00:00,71.58,71.61,71.26,71.42,185053.0,63.2889,63.3155,63.006,63.1475,185053.0
2021-09-28 10:30:00,71.41,71.5,71.32,71.38,124534.0,63.1386,63.2182,63.0591,63.1121,124534.0
2021-09-28 11:00:00,71.4,71.4,71.23,71.32,77146.0,63.1298,63.1298,62.9795,63.0591,77146.0
2021-09-28 11:30:00,71.34,71.34,71.19,71.27,56670.0,63.0767,63.0767,62.9441,63.0148,56670.0
2021-09-28 12:00:00,71.27,71.37,71.21,71.35,39124.0,63.0148,63.1033,62.9618,63.0856,39124.0
2021-09-28 12:30:00,71.34,71.34,71.16,71.19,27373.0,63.0767,63.0767,62.9176,62.9441,27373.0
2021-09-28 13:00:00,71.21,71.37,71.12,71.32,42520.0,62.9618,63.1033,62.8822,63.0591,42520.0
2021-09-28 13:30:00,71.31,71.33,71.2,71.2,28032.0,63.0502,63.0679,62.953,62.953,28032.0
2021-09-28 14:00:00,71.2,71.36,71.13,71.36,60551.0,62.953,63.0944,62.8911,63.0944,60551.0
2021-09-28 14:30:00,71.35,71.46,71.27,71.45,114012.0,63.0856,63.1828,63.0148,63.174,114012.0
2021-09-28 15:00:00,71.43,71.52,71.35,71.35,285926.0,63.1563,63.2359,63.0856,63.0856,285926.0
2021-09-28 15:30:00,71.34,71.41,71.24,71.34,305746.0,63.0767,63.1386,62.9883,63.0767,305746.0
2021-09-29 09:30:00,71.4,71.47,71.18,71.4,484044.0,63.1298,63.1917,62.9353,63.1298,484044.0
2021-09-29 10:00:00,71.5,71.5,71.31,71.33,50927.0,63.2182,63.2182,63.0502,63.0679,50927.0
2021-09-29 10:30:00,71.34,71.45,71.28,71.37,53635.0,63.0767,63.174,63.0237,63.1033,53635.0
2021-09-29 11:00:00,71.39,71.41,71.28,71.29,118450.0,63.1209,63.1386,63.0237,63.0325,118450.0
2021-09-29 11:30:00,71.3,71.32,71.16,71.23,116777.0,63.0414,63.0591,62.9176,62.9795,116777.0
2021-09-29 12:00:00,71.23,71.29,71.04,71.07,99482.0,62.9795,63.0325,62.8115,62.838,99482.0
2021-09-29 12:30:00,71.07,71.14,71.03,71.09,73995.0,62.838,62.8999,62.8026,62.8557,73995.0
2021-09-29 13:00:00,71.09,71.13,71.04,71.06,166441.0,62.8557,62.8911,62.8115,62.8292,166441.0
2021-09-29 13:30:00,71.05,71.05,70.97,71.04,94093.0,62.8203,62.8203,62.7496,62.8115,94093.0
2021-09-29 14:00:00,71.04,71.21,71.03,71.2,135582.0,62.8115,62.9618,62.8026,62.953,135582.0
2021-09-29 14:30:00,71.2,71.26,71.19,71.23,87041.0,62.953,63.006,62.9441,62.9795,87041.0
2021-09-29 15:00:00,71.23,71.24,71.16,71.19,50578.0,62.9795,62.9883,62.9176,62.9441,50578.0
2021-09-29 15:30:00,71.18,71.19,70.97,71.02,96583.0,62.9353,62.9441,62.7496,62.7938,96583.0
2021-09-30 09:30:00,71.3,71.47,71.22,71.27,220641.0,63.0414,63.1917,62.9706,63.0148,220641.0
2021-09-30 10:00:00,71.27,71.3,71.15,71.26,76521.0,63.0148,63.0414,62.9087,63.006,76521.0
2021-09-30 10:30:00,71.26,71.32,71.13,71.16,140511.0,63.006,63.0591,62.8911,62.9176,140511.0
2021-09-30 11:00:00,71.17,71.48,71.16,71.47,125815.0,62.9264,63.2005,62.9176,63.1917,125815.0
2021-09-30 11:30:00,71.46,71.46,71.02,71.12,117824.0,63.1828,63.1828,62.7938,62.8822,117824.0
2021-09-30 12:00:00,71.11,71.15,70.89,70.92,54598.0,62.8734,62.9087,62.6789,62.7054,54598.0
2021-09-30 12:30:00,70.9,71.05,70.85,70.96,44837.0,62.6877,62.8203,62.6435,62.7407,44837.0
2021-09-30 13:00:00,70.98,71.16,70.96,71.04,63888.0,62.7584,62.9176,62.7407,62.8115,63888.0
2021-09-30 13:30:00,70.99,71.08,70.94,71.06,45931.0,62.7673,62.8469,62.7231,62.8292,45931.0
2021-09-30 14:00:00,71.09,71.21,71.08,71.16,76388.0,62.8557,62.9618,62.8469,62.9176,76388.0
2021-09-30 14:30:00,71.16,71.32,71.15,71.22,102523.0,62.9176,63.0591,62.9087,62.9706,102523.0
2021-09-30 15:00:00,71.22,71.33,71.15,71.18,100857.0,62.9706,63.0679,62.9087,62.9353,100857.0
2021-09-30 15:30:00,71.17,71.28,70.95,70.99,282694.0,62.9264,63.0237,62.7319,62.7673,282694.0
2021-10-01 09:30:00,71.05,71.12,70.76,70.83,187422.0,62.8203,62.8822,62.5639,62.6258,187422.0
2021-10-01 10:00:00,70.83,70.96,70.56,70.66,186423.0,62.6258,62.7407,62.3871,62.4755,186423.0
2021-10-01 10:30:00,70.63,70.7,70.55,70.67,126170.0,62.449,62.5109,62.3782,62.4843,126170.0
2021-10-01 11:00:00,70.67,70.84,70.55,70.72,140667.0,62.4843,62.6346,62.3782,62.5285,140667.0
2021-10-01 11:30:00,70.73,70.96,70.71,70.88,215545.0,62.5374,62.7407,62.5197,62.67,215545.0
2021-10-01 12:00:00,70.89,70.94,70.8,70.92,97781.0,62.6789,62.7231,62.5993,62.7054,97781.0
2021-10-01 12:30:00,70.92,70.96,70.88,70.91,119805.0,62.7054,62.7407,62.67,62.6965,119805.0
2021-10-01 13:00:00,70.91,71.03,70.85,71.01,62171.0,62.6965,62.8026,62.6435,62.785,62171.0
2021-10-01 13:30:00,71.01,71.12,71.01,71.08,42444.0,62.785,62.8822,62.785,62.8469,42444.0
2021-10-01 14:00:00,71.09,71.2,71.09,71.18,74452.0,62.8557,62.953,62.8557,62.9353,74452.0
2021-10-01 14:30:00,71.19,71.25,71.14,71.22,454693.0,62.9441,62.9972,62.8999,62.9706,454693.0
2021-10-01 15:00:00,71.22,71.32,71.2,71.2,100229.0,62.9706,63.0591,62.953,62.953,100229.0
2021-10-01 15:30:00,71.2,71.28,71.13,71.17,183458.0,62.953,63.0237,62.8911,62.9264,183458.0
2021-10-04 09:30:00,70.93,70.93,70.77,70.89,263998.0,62.7142,62.7142,62.5728,62.6789,263998.0
2021-10-04 10:00:00,70.88,70.91,70.52,70.55,369508.0,62.67,62.6965,62.3517,62.3782,369508.0
2021-10-04 10:30:00,70.51,70.54,70.19,70.28,157332.0,62.3429,62.3694,62.0599,62.1395,157332.0
2021-10-04 11:00:00,70.27,70.34,70.16,70.22,88293.0,62.1307,62.1926,62.0334,62.0865,88293.0
2021-10-04 11:30:00,70.22,70.31,70.08,70.31,126635.0,62.0865,62.166,61.9627,62.166,126635.0
2021-10-04 12:00:00,70.3,70.35,70.22,70.25,133029.0,62.1572,62.2014,62.0865,62.113,133029.0
2021-10-04 12:30:00,70.25,70.31,70.19,70.25,66140.0,62.113,62.166,62.0599,62.113,66140.0
2021-10-04 13:00:00,70.25,70.35,70.17,70.24,73670.0,62.113,62.2014,62.0423,62.1041,73670.0
2021-10-04 13:30:00,70.24,70.32,70.24,70.27,55304.0,62.1041,62.1749,62.1041,62.1307,55304.0
2021-10-04 14:00:00,70.27,70.39,70.26,70.32,183737.0,62.1307,62.2368,62.1218,62.1749,183737.0
2021-10-04 14:30:00,70.32,70.41,70.29,70.35,132310.0,62.1749,62.2545,62.1484,62.2014,132310.0
2021-10-04 15:00:00,70.36,70.44,70.24,70.28,373035.0,62.2102,62.281,62.1041,62.1395,373035.0
2021-10-04 15:30:00,70.28,70.42,70.25,70.42,271733.0,62.1395,62.2633,62.113,62.2633,271733.0
2021-10-05 09:30:00,70.55,70.67,70.47,70.61,307119.0,62.3782,62.4843,62.3075,62.4313,307119.0
2021-10-05 10:00:00,70.68,70.84,70.66,70.84,141723.0,62.4932,62.6346,62.4755,62.6346,141723.0
2021-10-05 10:30:00,70.84,70.92,70.82,70.91,320154.0,62.6346,62.7054,62.617,62.6965,320154.0
2021-10-05 11:00:00,70.92,71.05,70.9,71.02,189085.0,62.7054,62.8203,62.6877,62.7938,189085.0
2021-10-05 11:30:00,71.02,71.07,70.91,70.98,62812.0,62.7938,62.838,62.6965,62.7584,62812.0
2021-10-05 12:00:00,70.96,71.04,70.93,70.97,71502.0,62.7407,62.8115,62.7142,62.7496,71502.0
2021-10-05 12:30:00,70.96,71.01,70.94,70.98,77632.0,62.7407,62.785,62.7231,62.7584,77632.0
2021-10-05 13:00:00,70.98,71.02,70.94,70.98,55283.0,62.7584,62.7938,62.7231,62.7584,55283.0
2021-10-05 13:30:00,71.0,71.06,70.97,71.03,17911.0,62.7761,62.8292,62.7496,62.8026,17911.0
2021-10-05 14:00:00,71.03,71.08,70.99,71.02,25943.0,62.8026,62.8469,62.7673,62.7938,25943.0
2021-10-05 14:30:00,71.02,71.06,71.0,71.02,92875.0,62.7938,62.8292,62.7761,62.7938,92875.0
2021-10-05 15:00:00,71.02,71.03,70.95,70.98,59491.0,62.7938,62.8026,62.7319,62.7584,59491.0
2021-10-05 15:30:00,70.98,71.01,70.85,70.85,203718.0,62.7584,62.785,62.6435,62.6435,203718.0
2021-10-06 09:30:00,69.78,69.99,69.68,69.71,222860.0,61.6974,61.8831,61.609,61.6355,222860.0
2021-10-06 10:00:00,69.71,70.01,69.56,69.96,154976.0,61.6355,61.9008,61.5029,61.8566,154976.0
2021-10-06 10:30:00,69.95,70.06,69.89,70.03,347019.0,61.8477,61.945,61.7947,61.9185,347019.0
2021-10-06 11:00:00,70.03,70.07,69.81,69.81,183772.0,61.9185,61.9538,61.724,61.724,183772.0
2021-10-06 11:30:00,69.81,70.09,69.77,70.08,130771.0,61.724,61.9715,61.6886,61.9627,130771.0
2021-10-06 12:00:00,70.1,70.1,69.8,69.84,155085.0,61.9804,61.9804,61.7151,61.7505,155085.0
2021-10-06 12:30:00,69.84,69.92,69.79,69.85,101671.0,61.7505,61.8212,61.7063,61.7593,101671.0
2021-10-06 13:00:00,69.86,69.98,69.77,69.98,127735.0,61.7682,61.8743,61.6886,61.8743,127735.0
2021-10-06 13:30:00,69.98,70.22,69.98,70.19,492069.0,61.8743,62.0865,61.8743,62.0599,492069.0
2021-10-06 14:00:00,70.22,70.35,70.14,70.35,120514.0,62.0865,62.2014,62.0157,62.2014,120514.0
2021-10-06 14:30:00,70.34,70.44,70.3,70.3,156326.0,62.1926,62.281,62.1572,62.1572,156326.0
2021-10-06 15:00:00,70.3,70.41,70.3,70.39,131768.0,62.1572,62.2545,62.1572,62.2368,131768.0
2021-10-06 15:30:00,70.38,70.46,70.31,70.44,269705.0,62.2279,62.2987,62.166,62.281,269705.0
2021-10-07 09:30:00,70.97,71.18,70.94,71.17,395177.0,62.7496,62.9353,62.7231,62.9264,395177.0
2021-10-07 10:00:00,71.18,71.34,71.17,71.32,67250.0,62.9353,63.0767,62.9264,63.0591,67250.0
2021-10-07 10:30:00,71.31,71.39,71.31,71.37,111803.0,63.0502,63.1209,63.0502,63.1033,111803.0
2021-10-07 11:00:00,71.37,71.42,71.33,71.38,49317.0,63.1033,63.1475,63.0679,63.1121,49317.0
2021-10-07 11:30:00,71.39,71.46,71.39,71.44,76949.0,63.1209,63.1828,63.1209,63.1652,76949.0
2021-10-07 12:00:00,71.44,71.44,71.39,71.4,31634.0,63.1652,63.1652,63.1209,63.1298,31634.0
2021-10-07 12:30:00,71.42,71.42,71.34,71.4,22899.0,63.1475,63.1475,63.0767,63.1298,22899.0
2021-10-07 13:00:00,71.39,71.44,71.35,71.44,42593.0,63.1209,63.1652,63.0856,63.1652,42593.0
2021-10-07 13:30:00,71.44,71.45,71.39,71.4,33715.0,63.1652,63.174,63.1209,63.1298,33715.0
2021-10-07 14:00:00,71.39,71.39,71.31,71.32,38088.0,63.1209,63.1209,63.0502,63.0591,38088.0
2021-10-07 14:30:00,71.32,71.33,71.2,71.25,79296.0,63.0591,63.0679,62.953,62.9972,79296.0
2021-10-07 15:00:00,71.24,71.36,71.21,71.32,546467.0,62.9883,63.0944,62.9618,63.0591,546467.0
2021-10-07 15:30:00,71.32,71.34,71.21,71.22,185111.0,63.0591,63.0767,62.9618,62.9706,185111.0
2021-10-08 09:30:00,71.4,71.44,71.24,71.32,185483.0,63.1298,63.1652,62.9883,63.0591,185483.0
2021-10-08 10:00:00,71.33,71.44,71.33,71.43,118916.0,63.0679,63.1652,63.0679,63.1563,118916.0
2021-10-08 10:30:00,71.42,71.45,71.28,71.35,58882.0,63.1475,63.174,63.0237,63.0856,58882.0
2021-10-08 11:00:00,71.34,71.42,71.31,71.34,37656.0,63.0767,63.1475,63.0502,63.0767,37656.0
2021-10-08 11:30:00,71.33,71.34,71.26,71.26,69308.0,63.0679,63.0767,63.006,63.006,69308.0
2021-10-08 12:00:00,71.27,71.28,71.18,71.18,26149.0,63.0148,63.0237,62.9353,62.9353,26149.0
2021-10-08 12:30:00,71.18,71.28,71.18,71.27,277207.0,62.9353,63.0237,62.9353,63.0148,277207.0
2021-10-08 13:00:00,71.27,71.29,71.17,71.21,189305.0,63.0148,63.0325,62.9264,62.9618,189305.0
2021-10-08 13:30:00,71.2,71.3,71.19,71.28,256353.0,62.953,63.0414,62.9441,63.0237,256353.0
2021-10-08 14:00:00,71.29,71.4,71.28,71.4,96245.0,63.0325,63.1298,63.0237,63.1298,96245.0
2021-10-08 14:30:00,71.4,71.4,71.34,71.35,125171.0,63.1298,63.1298,63.0767,63.0856,125171.0
2021-10-08 15:00:00,71.35,71.39,71.33,71.35,88116.0,63.0856,63.1209,63.0679,63.0856,88116.0
2021-10-08 15:30:00,71.36,71.36,71.23,71.28,149034.0,63.0944,63.0944,62.9795,63.0237,149034.0
2021-10-11 09:30:00,71.48,71.66,71.41,71.62,344204.0,63.2005,63.3597,63.1386,63.3243,344204.0
2021-10-11 10:00:00,71.63,71.67,71.57,71.66,137007.0,63.3331,63.3685,63.2801,63.3597,137007.0
2021-10-11 10:30:00,71.65,71.67,71.52,71.55,56043.0,63.3508,63.3685,63.2359,63.2624,56043.0
2021-10-11 11:00:00,71.56,71.61,71.55,71.58,192081.0,63.2713,63.3155,63.2624,63.2889,192081.0
2021-10-11 11:30:00,71.6,71.68,71.58,71.64,63126.0,63.3066,63.3774,63.2889,63.342,63126.0
2021-10-11 12:00:00,71.64,71.64,71.49,71.53,89341.0,63.342,63.342,63.2094,63.2447,89341.0
2021-10-11 12:30:00,71.53,71.53,71.42,71.45,79060.0,63.2447,63.2447,63.1475,63.174,79060.0
2021-10-11 13:00:00,71.45,71.45,71.25,71.25,194851.0,63.174,63.174,62.9972,62.9972,194851.0
2021-10-11 13:30:00,71.26,71.31,71.22,71.26,82599.0,63.006,63.0502,62.9706,63.006,82599.0
2021-10-11 14:00:00,71.25,71.33,71.23,71.25,102997.0,62.9972,63.0679,62.9795,62.9972,102997.0
2021-10-11 14:30:00,71.28,71.32,71.23,71.31,132340.0,63.0237,63.0591,62.9795,63.0502,132340.0
2021-10-11 15:00:00,71.31,71.34,71.2,71.2,253264.0,63.0502,63.0767,62.953,62.953,253264.0
2021-10-11 15:30:00,71.2,71.22,71.05,71.05,425427.0,62.953,62.9706,62.8203,62.8203,425427.0
2021-10-12 09:30:00,71.18,71.24,70.98,71.16,211032.0,62.9353,62.9883,62.7584,62.9176,211032.0
2021-10-12 10:00:00,71.14,71.2,71.01,71.1,248412.0,62.8999,62.953,62.785,62.8645,248412.0
2021-10-12 10:30:00,71.09,71.16,71.04,71.08,186690.0,62.8557,62.9176,62.8115,62.8469,186690.0
2021-10-12 11:00:00,71.08,71.2,71.08,71.15,92818.0,62.8469,62.953,62.8469,62.9087,92818.0
2021-10-12 11:30:00,71.18,71.23,71.11,71.23,71182.0,62.9353,62.9795,62.8734,62.9795,71182.0
2021-10-12 12:00:00,71.23,71.31,71.23,71.24,29538.0,62.9795,63.0502,62.9795,62.9883,29538.0
2021-10-12 12:30:00,71.24,71.26,71.1,71.12,49753.0,62.9883,63.006,62.8645,62.8822,49753.0
2021-10-12 13:00:00,71.12,71.14,71.07,71.13,32710.0,62.8822,62.8999,62.838,62.8911,32710.0
2021-10-12 13:30:00,71.1,71.19,71.1,71.15,37768.0,62.8645,62.9441,62.8645,62.9087,37768.0
2021-10-12 14:00:00,71.13,71.26,71.13,71.22,61348.0,62.8911,63.006,62.8911,62.9706,61348.0
2021-10-12 14:30:00,71.23,71.23,71.13,71.14,47106.0,62.9795,62.9795,62.8911,62.8999,47106.0
2021-10-12 15:00:00,71.13,71.14,71.04,71.11,62988.0,62.8911,62.8999,62.8115,62.8734,62988.0
2021-10-12 15:30:00,71.11,71.13,70.98,71.02,229846.0,62.8734,62.8911,62.7584,62.7938,229846.0
2021-10-13 09:30:00,71.52,71.68,71.44,71.52,169929.0,63.2359,63.3774,63.1652,63.2359,169929.0
2021-10-13 10:00:00,71.51,71.53,71.33,71.48,147038.0,63.227,63.2447,63.0679,63.2005,147038.0
2021-10-13 10:30:00,71.48,71.61,71.43,71.59,111150.0,63.2005,63.3155,63.1563,63.2978,111150.0
2021-10-13 11:00:00,71.59,71.72,71.58,71.62,58484.0,63.2978,63.4127,63.2889,63.3243,58484.0
2021-10-13 11:30:00,71.64,71.79,71.57,71.72,84365.0,63.342,63.4746,63.2801,63.4127,84365.0
2021-10-13 12:00:00,71.73,71.8,71.71,71.78,60170.0,63.4216,63.4835,63.4039,63.4658,60170.0
2021-10-13 12:30:00,71.77,71.79,71.69,71.74,63452.0,63.4569,63.4746,63.3862,63.4304,63452.0
2021-10-13 13:00:00,71.74,71.86,71.73,71.85,49077.0,63.4304,63.5365,63.4216,63.5277,49077.0
2021-10-13 13:30:00,71.84,71.89,71.83,71.83,35350.0,63.5188,63.563,63.51,63.51,35350.0
2021-10-13 14:00:00,71.85,71.93,71.77,71.8,79886.0,63.5277,63.5984,63.4569,63.4835,79886.0
2021-10-13 14:30:00,71.81,71.82,71.74,71.81,26058.0,63.4923,63.5011,63.4304,63.4923,26058.0
2021-10-13 15:00:00,71.81,71.88,71.78,71.81,231489.0,63.4923,63.5542,63.4658,63.4923,231489.0
2021-10-13 15:30:00,71.81,71.88,71.81,71.87,114631.0,63.4923,63.5542,63.4923,63.5453,114631.0
2021-10-14 09:30:00,72.44,72.51,72.29,72.36,190180.0,64.0493,64.1112,63.9167,63.9786,190180.0
2021-10-14 10:00:00,72.37,72.45,72.36,72.38,76668.0,63.9874,64.0582,63.9786,63.9963,76668.0
2021-10-14 10:30:00,72.38,72.4,72.32,72.37,113190.0,63.9963,64.014,63.9432,63.9874,113190.0
2021-10-14 11:00:00,72.37,72.4,72.33,72.39,96454.0,63.9874,64.014,63.9521,64.0051,96454.0
2021-10-14 11:30:00,72.4,72.49,72.36,72.48,71955.0,64.014,64.0935,63.9786,64.0847,71955.0
2021-10-14 12:00:00,72.48,72.51,72.46,72.47,99397.0,64.0847,64.1112,64.067,64.0758,99397.0
2021-10-14 12:30:00,72.47,72.48,72.45,72.47,56631.0,64.0758,64.0847,64.0582,64.0758,56631.0
2021-10-14 13:00:00,72.48,72.48,72.39,72.39,63301.0,64.0847,64.0847,64.0051,64.0051,63301.0
2021-10-14 13:30:00,72.4,72.49,72.4,72.48,28602.0,64.014,64.0935,64.014,64.0847,28602.0
2021-10-14 14:00:00,72.48,72.51,72.45,72.51,368893.0,64.0847,64.1112,64.0582,64.1112,368893.0
2021-10-14 14:30:00,72.51,72.54,72.49,72.53,58501.0,64.1112,64.1377,64.0935,64.1289,58501.0
2021-10-14 15:00:00,72.53,72.54,72.46,72.48,163559.0,64.1289,64.1377,64.067,64.0847,163559.0
2021-10-14 15:30:00,72.48,72.57,72.46,72.5,324620.0,64.0847,64.1643,64.067,64.1024,324620.0
2021-10-15 09:30:00,72.88,73.03,72.83,73.03,222139.0,64.4384,64.571,64.3941,64.571,222139.0
2021-10-15 10:00:00,73.04,73.08,72.89,72.89,74632.0,64.5798,64.6152,64.4472,64.4472,74632.0
2021-10-15 10:30:00,72.91,73.17,72.91,73.14,149745.0,64.4649,64.6948,64.4649,64.6682,149745.0
2021-10-15 11:00:00,73.16,73.17,73.09,73.13,124694.0,64.6859,64.6948,64.624,64.6594,124694.0
2021-10-15 11:30:00,73.13,73.13,73.03,73.03,34209.0,64.6594,64.6594,64.571,64.571,34209.0
2021-10-15 12:00:00,73.03,73.07,73.01,73.01,13269.0,64.571,64.6063,64.5533,64.5533,13269.0
2021-10-15 12:30:00,73.03,73.09,73.0,73.08,16781.0,64.571,64.624,64.5445,64.6152,16781.0
2021-10-15 13:00:00,73.07,73.08,73.04,73.06,10205.0,64.6063,64.6152,64.5798,64.5975,10205.0
2021-10-15 13:30:00,73.04,73.1,73.04,73.07,232627.0,64.5798,64.6329,64.5798,64.6063,232627.0
2021-10-15 14:00:00,73.08,73.14,73.08,73.11,139779.0,64.6152,64.6682,64.6152,64.6417,139779.0
2021-10-15 14:30:00,73.11,73.15,73.08,73.14,29925.0,64.6417,64.6771,64.6152,64.6682,29925.0
2021-10-15 15:00:00,73.14,73.15,73.05,73.11,68560.0,64.6682,64.6771,64.5887,64.6417,68560.0
2021-10-15 15:30:00,73.1,73.15,73.09,73.14,124335.0,64.6329,64.6771,64.624,64.6682,124335.0
2021-10-18 09:30:00,72.66,72.76,72.58,72.72,125048.0,64.2438,64.3323,64.1731,64.2969,125048.0
2021-10-18 10:00:00,72.74,72.8,72.7,72.79,247718.0,64.3146,64.3676,64.2792,64.3588,247718.0
2021-10-18 10:30:00,72.8,72.84,72.75,72.83,235208.0,64.3676,64.403,64.3234,64.3941,235208.0
2021-10-18 11:00:00,72.82,72.91,72.8,72.88,42585.0,64.3853,64.4649,64.3676,64.4384,42585.0
2021-10-18 11:30:00,72.86,72.95,72.84,72.95,31376.0,64.4207,64.5002,64.403,64.5002,31376.0
2021-10-18 12:00:00,72.95,72.99,72.95,72.97,18505.0,64.5002,64.5356,64.5002,64.5179,18505.0
2021-10-18 12:30:00,72.97,72.98,72.92,72.94,37675.0,64.5179,64.5268,64.4737,64.4914,37675.0
2021-10-18 13:00:00,72.95,72.97,72.93,72.95,15501.0,64.5002,64.5179,64.4826,64.5002,15501.0
2021-10-18 13:30:00,72.95,72.95,72.91,72.93,11335.0,64.5002,64.5002,64.4649,64.4826,11335.0
2021-10-18 14:00:00,72.92,72.94,72.9,72.92,32871.0,64.4737,64.4914,64.456,64.4737,32871.0
2021-10-18 14:30:00,72.93,72.97,72.91,72.96,162231.0,64.4826,64.5179,64.4649,64.5091,162231.0
2021-10-18 15:00:00,72.96,72.96,72.9,72.91,180108.0,64.5091,64.5091,64.456,64.4649,180108.0
2021-10-18 15:30:00,72.9,72.93,72.87,72.91,132547.0,64.456,64.4826,64.4295,64.4649,132547.0
2021-10-19 09:30:00,73.3,73.4,73.23,73.38,273899.0,64.8097,64.8981,64.7478,64.8804,273899.0
2021-10-19 10:00:00,73.39,73.46,73.38,73.45,45584.0,64.8893,64.9512,64.8804,64.9423,45584.0
2021-10-19 10:30:00,73.45,73.47,73.34,73.47,239052.0,64.9423,64.96,64.8451,64.96,239052.0
2021-10-19 11:00:00,73.47,73.5,73.44,73.5,136069.0,64.96,64.9865,64.9335,64.9865,136069.0
2021-10-19 11:30:00,73.5,73.52,73.47,73.49,65152.0,64.9865,65.0042,64.96,64.9777,65152.0
2021-10-19 12:00:00,73.48,73.51,73.44,73.45,18238.0,64.9689,64.9954,64.9335,64.9423,18238.0
2021-10-19 12:30:00,73.46,73.53,73.44,73.53,52793.0,64.9512,65.0131,64.9335,65.0131,52793.0
2021-10-19 13:00:00,73.52,73.55,73.48,73.53,31861.0,65.0042,65.0308,64.9689,65.0131,31861.0
2021-10-19 13:30:00,73.54,73.55,73.51,73.54,30165.0,65.0219,65.0308,64.9954,65.0219,30165.0
2021-10-19 14:00:00,73.54,73.54,73.46,73.47,22080.0,65.0219,65.0219,64.9512,64.96,22080.0
2021-10-19 14:30:00,73.47,73.47,73.4,73.47,62898.0,64.96,64.96,64.8981,64.96,62898.0
2021-10-19 15:00:00,73.47,73.53,73.45,73.51,80979.0,64.96,65.0131,64.9423,64.9954,80979.0
2021-10-19 15:30:00,73.52,73.52,73.44,73.47,349543.0,65.0042,65.0042,64.9335,64.96,349543.0
2021-10-20 09:30:00,73.57,73.57,73.43,73.45,136644.0,65.0484,65.0484,64.9247,64.9423,136644.0
2021-10-20 10:00:00,73.45,73.67,73.43,73.67,98072.0,64.9423,65.1369,64.9247,65.1369,98072.0
2021-10-20 10:30:00,73.68,73.71,73.64,73.64,114261.0,65.1457,65.1722,65.1103,65.1103,114261.0
2021-10-20 11:00:00,73.66,73.69,73.62,73.64,110812.0,65.128,65.1545,65.0926,65.1103,110812.0
2021-10-20 11:30:00,73.64,73.7,73.62,73.69,77018.0,65.1103,65.1634,65.0926,65.1545,77018.0
2021-10-20 12:00:00,73.69,73.71,73.65,73.7,37944.0,65.1545,65.1722,65.1192,65.1634,37944.0
2021-10-20 12:30:00,73.7,73.74,73.69,73.73,46186.0,65.1634,65.1987,65.1545,65.1899,46186.0
2021-10-20 13:00:00,73.73,73.73,73.59,73.63,55010.0,65.1899,65.1899,65.0661,65.1015,55010.0
2021-10-20 13:30:00,73.64,73.68,73.6,73.68,82250.0,65.1103,65.1457,65.075,65.1457,82250.0
2021-10-20 14:00:00,73.68,73.73,73.67,73.7,96797.0,65.1457,65.1899,65.1369,65.1634,96797.0
2021-10-20 14:30:00,73.71,73.74,73.7,73.73,48761.0,65.1722,65.1987,65.1634,65.1899,48761.0
2021-10-20 15:00:00,73.73,73.74,73.68,73.7,97135.0,65.1899,65.1987,65.1457,65.1634,97135.0
2021-10-20 15:30:00,73.69,73.71,73.62,73.68,172829.0,65.1545,65.1722,65.0926,65.1457,172829.0
2021-10-21 09:30:00,73.21,73.29,73.15,73.26,231791.0,64.7301,64.8009,64.6771,64.7743,231791.0
2021-10-21 10:00:00,73.27,73.38,73.23,73.36,154719.0,64.7832,64.8804,64.7478,64.8628,154719.0
2021-10-21 10:30:00,73.37,73.41,73.34,73.37,468941.0,64.8716,64.907,64.8451,64.8716,468941.0
2021-10-21 11:00:00,73.37,73.38,73.19,73.19,111689.0,64.8716,64.8804,64.7125,64.7125,111689.0
2021-10-21 11:30:00,73.2,73.25,73.16,73.25,123254.0,64.7213,64.7655,64.6859,64.7655,123254.0
2021-10-21 12:00:00,73.25,73.28,73.22,73.27,109914.0,64.7655,64.792,64.739,64.7832,109914.0
2021-10-21 12:30:00,73.26,73.27,73.23,73.26,106574.0,64.7743,64.7832,64.7478,64.7743,106574.0
2021-10-21 13:00:00,73.25,73.29,73.23,73.28,117601.0,64.7655,64.8009,64.7478,64.792,117601.0
2021-10-21 13:30:00,73.28,73.28,73.14,73.14,130898.0,64.792,64.792,64.6682,64.6682,130898.0
2021-10-21 14:00:00,73.15,73.21,73.14,73.2,183162.0,64.6771,64.7301,64.6682,64.7213,183162.0
2021-10-21 14:30:00,73.2,73.25,73.2,73.24,132879.0,64.7213,64.7655,64.7213,64.7567,132879.0
2021-10-21 15:00:00,73.24,73.33,73.24,73.28,181894.0,64.7567,64.8362,64.7567,64.792,181894.0
2021-10-21 15:30:00,73.28,73.29,73.23,73.25,238682.0,64.792,64.8009,64.7478,64.7655,238682.0
2021-10-22 09:30:00,73.53,73.71,73.53,73.71,237596.0,65.0131,65.1722,65.0131,65.1722,237596.0
2021-10-22 10:00:00,73.71,73.79,73.64,73.78,168348.0,65.1722,65.243,65.1103,65.2341,168348.0
2021-10-22 10:30:00,73.78,73.79,73.61,73.61,130628.0,65.2341,65.243,65.0838,65.0838,130628.0
2021-10-22 11:00:00,73.6,73.65,73.29,73.38,158943.0,65.075,65.1192,64.8009,64.8804,158943.0
2021-10-22 11:30:00,73.36,73.4,73.22,73.29,125991.0,64.8628,64.8981,64.739,64.8009,125991.0
2021-10-22 12:00:00,73.28,73.36,73.21,73.36,147119.0,64.792,64.8628,64.7301,64.8628,147119.0
2021-10-22 12:30:00,73.36,73.5,73.35,73.43,79479.0,64.8628,64.9865,64.8539,64.9247,79479.0
2021-10-22 13:00:00,73.42,73.43,73.37,73.4,86995.0,64.9158,64.9247,64.8716,64.8981,86995.0
2021-10-22 13:30:00,73.4,73.46,73.36,73.36,140560.0,64.8981,64.9512,64.8628,64.8628,140560.0
2021-10-22 14:00:00,73.36,73.48,73.35,73.48,125191.0,64.8628,64.9689,64.8539,64.9689,125191.0
2021-10-22 14:30:00,73.48,73.55,73.46,73.46,78016.0,64.9689,65.0308,64.9512,64.9512,78016.0
2021-10-22 15:00:00,73.46,73.47,73.41,73.44,150310.0,64.9512,64.96,64.907,64.9335,150310.0
2021-10-22 15:30:00,73.44,73.53,73.43,73.5,215821.0,64.9335,65.0131,64.9247,64.9865,215821.0
2021-10-25 09:30:00,73.49,73.49,73.25,73.45,345024.0,64.9777,64.9777,64.7655,64.9423,345024.0
2021-10-25 10:00:00,73.45,73.51,73.43,73.5,200031.0,64.9423,64.9954,64.9247,64.9865,200031.0
2021-10-25 10:30:00,73.5,73.54,73.44,73.52,359469.0,64.9865,65.0219,64.9335,65.0042,359469.0
2021-10-25 11:00:00,73.52,73.63,73.5,73.62,120054.0,65.0042,65.1015,64.9865,65.0926,120054.0
2021-10-25 11:30:00,73.63,73.63,73.54,73.58,125327.0,65.1015,65.1015,65.0219,65.0573,125327.0
2021-10-25 12:00:00,73.58,73.61,73.56,73.59,110530.0,65.0573,65.0838,65.0396,65.0661,110530.0
2021-10-25 12:30:00,73.58,73.62,73.58,73.6,71114.0,65.0573,65.0926,65.0573,65.075,71114.0
2021-10-25 13:00:00,73.61,73.67,73.61,73.65,78770.0,65.0838,65.1369,65.0838,65.1192,78770.0
2021-10-25 13:30:00,73.66,73.66,73.59,73.61,51773.0,65.128,65.128,65.0661,65.0838,51773.0
2021-10-25 14:00:00,73.61,73.66,73.6,73.66,108363.0,65.0838,65.128,65.075,65.128,108363.0
2021-10-25 14:30:00,73.66,73.66,73.59,73.62,90647.0,65.128,65.128,65.0661,65.0926,90647.0
2021-10-25 15:00:00,73.62,73.62,73.57,73.61,214848.0,65.0926,65.0926,65.0484,65.0838,214848.0
2021-10-25 15:30:00,73.61,73.61,73.53,73.57,239076.0,65.0838,65.0838,65.0131,65.0484,239076.0
2021-10-26 09:30:00,73.91,73.91,73.8,73.85,247164.0,65.3491,65.3491,65.2518,65.296,247164.0
2021-10-26 10:00:00,73.85,73.92,73.82,73.88,231906.0,65.296,65.3579,65.2695,65.3225,231906.0
2021-10-26 10:30:00,73.87,73.88,73.82,73.82,155845.0,65.3137,65.3225,65.2695,65.2695,155845.0
2021-10-26 11:00:00,73.82,73.83,73.75,73.79,124095.0,65.2695,65.2783,65.2076,65.243,124095.0
2021-10-26 11:30:00,73.79,73.8,73.59,73.6,117297.0,65.243,65.2518,65.0661,65.075,117297.0
2021-10-26 12:00:00,73.61,73.61,73.53,73.55,206688.0,65.0838,65.0838,65.0131,65.0308,206688.0
2021-10-26 12:30:00,73.55,73.58,73.42,73.5,113277.0,65.0308,65.0573,64.9158,64.9865,113277.0
2021-10-26 13:00:00,73.5,73.55,73.48,73.52,89596.0,64.9865,65.0308,64.9689,65.0042,89596.0
2021-10-26 13:30:00,73.52,73.61,73.51,73.57,67659.0,65.0042,65.0838,64.9954,65.0484,67659.0
2021-10-26 14:00:00,73.56,73.63,73.56,73.58,181143.0,65.0396,65.1015,65.0396,65.0573,181143.0
2021-10-26 14:30:00,73.6,73.62,73.55,73.61,112778.0,65.075,65.0926,65.0308,65.0838,112778.0
2021-10-26 15:00:00,73.62,73.64,73.57,73.57,220056.0,65.0926,65.1103,65.0484,65.0484,220056.0
2021-10-26 15:30:00,73.58,73.62,73.5,73.52,495929.0,65.0573,65.0926,64.9865,65.0042,495929.0
2021-10-27 09:30:00,73.39,73.51,73.33,73.5,187389.0,64.8893,64.9954,64.8362,64.9865,187389.0
2021-10-27 10:00:00,73.51,73.57,73.35,73.37,219130.0,64.9954,65.0484,64.8539,64.8716,219130.0
2021-10-27 10:30:00,73.37,73.41,73.24,73.28,121937.0,64.8716,64.907,64.7567,64.792,121937.0
2021-10-27 11:00:00,73.28,73.37,73.26,73.28,85901.0,64.792,64.8716,64.7743,64.792,85901.0
2021-10-27 11:30:00,73.28,73.31,73.22,73.3,97773.0,64.792,64.8186,64.739,64.8097,97773.0
2021-10-27 12:00:00,73.3,73.41,73.3,73.4,54596.0,64.8097,64.907,64.8097,64.8981,54596.0
2021-10-27 12:30:00,73.4,73.43,73.36,73.42,30099.0,64.8981,64.9247,64.8628,64.9158,30099.0
2021-10-27 13:00:00,73.42,73.48,73.42,73.47,66324.0,64.9158,64.9689,64.9158,64.96,66324.0
2021-10-27 13:30:00,73.46,73.49,73.44,73.49,53860.0,64.9512,64.9777,64.9335,64.9777,53860.0
2021-10-27 14:00:00,73.49,73.52,73.47,73.48,119499.0,64.9777,65.0042,64.96,64.9689,119499.0
2021-10-27 14:30:00,73.48,73.49,73.43,73.45,76454.0,64.9689,64.9777,64.9247,64.9423,76454.0
2021-10-27 15:00:00,73.45,73.45,73.21,73.25,262909.0,64.9423,64.9423,64.7301,64.7655,262909.0
2021-10-27 15:30:00,73.24,73.27,73.09,73.1,369175.0,64.7567,64.7832,64.624,64.6329,369175.0
2021-10-28 09:30:00,73.25,73.39,73.2,73.36,217312.0,64.7655,64.8893,64.7213,64.8628,217312.0
2021-10-28 10:00:00,73.36,73.51,73.36,73.48,160411.0,64.8628,64.9954,64.8628,64.9689,160411.0
2021-10-28 10:30:00,73.49,73.56,73.47,73.5,105953.0,64.9777,65.0396,64.96,64.9865,105953.0
2021-10-28 11:00:00,73.5,73.6,73.49,73.56,35690.0,64.9865,65.075,64.9777,65.0396,35690.0
2021-10-28 11:30:00,73.57,73.66,73.54,73.56,68497.0,65.0484,65.128,65.0219,65.0396,68497.0
2021-10-28 12:00:00,73.57,73.62,73.55,73.59,34767.0,65.0484,65.0926,65.0308,65.0661,34767.0
2021-10-28 12:30:00,73.59,73.62,73.48,73.51,32561.0,65.0661,65.0926,64.9689,64.9954,32561.0
2021-10-28 13:00:00,73.52,73.56,73.5,73.55,46855.0,65.0042,65.0396,64.9865,65.0308,46855.0
2021-10-28 13:30:00,73.55,73.62,73.54,73.59,26112.0,65.0308,65.0926,65.0219,65.0661,26112.0
2021-10-28 14:00:00,73.59,73.63,73.59,73.61,31297.0,65.0661,65.1015,65.0661,65.0838,31297.0
2021-10-28 14:30:00,73.6,73.6,73.54,73.56,60917.0,65.075,65.075,65.0219,65.0396,60917.0
2021-10-28 15:00:00,73.56,73.57,73.51,73.55,285182.0,65.0396,65.0484,64.9954,65.0308,285182.0
2021-10-28 15:30:00,73.55,73.68,73.54,73.68,470938.0,65.0308,65.1457,65.0219,65.1457,470938.0
2021-10-29 09:30:00,73.01,73.07,72.96,72.98,231050.0,64.5533,64.6063,64.5091,64.5268,231050.0
2021-10-29 10:00:00,72.98,73.03,72.82,72.85,145969.0,64.5268,64.571,64.3853,64.4118,145969.0
2021-10-29 10:30:00,72.85,72.96,72.84,72.88,276463.0,64.4118,64.5091,64.403,64.4384,276463.0
2021-10-29 11:00:00,72.89,72.98,72.86,72.92,207770.0,64.4472,64.5268,64.4207,64.4737,207770.0
2021-10-29 11:30:00,72.92,73.0,72.9,72.92,137184.0,64.4737,64.5445,64.456,64.4737,137184.0
2021-10-29 12:00:00,72.91,73.01,72.91,72.97,182034.0,64.4649,64.5533,64.4649,64.5179,182034.0
2021-10-29 12:30:00,72.98,72.98,72.92,72.94,103552.0,64.5268,64.5268,64.4737,64.4914,103552.0
2021-10-29 13:00:00,72.94,73.02,72.93,73.02,80981.0,64.4914,64.5621,64.4826,64.5621,80981.0
2021-10-29 13:30:00,73.02,73.03,72.95,72.97,99392.0,64.5621,64.571,64.5002,64.5179,99392.0
2021-10-29 14:00:00,72.97,72.99,72.86,72.86,150712.0,64.5179,64.5356,64.4207,64.4207,150712.0
2021-10-29 14:30:00,72.86,72.98,72.85,72.94,192885.0,64.4207,64.5268,64.4118,64.4914,192885.0
2021-10-29 15:00:00,72.94,72.97,72.91,72.91,251388.0,64.4914,64.5179,64.4649,64.4649,251388.0
2021-10-29 15:30:00,72.91,73.09,72.89,73.06,790219.0,64.4649,64.624,64.4472,64.5975,790219.0
2021-11-01 09:30:00,73.37,73.52,73.27,73.43,334303.0,64.8716,65.0042,64.7832,64.9247,334303.0
2021-11-01 10:00:00,73.43,73.5,73.34,73.46,101800.0,64.9247,64.9865,64.8451,64.9512,101800.0
2021-11-01 10:30:00,73.46,73.5,73.43,73.5,74972.0,64.9512,64.9865,64.9247,64.9865,74972.0
2021-11-01 11:00:00,73.5,73.61,73.49,73.58,118846.0,64.9865,65.0838,64.9777,65.0573,118846.0
2021-11-01 11:30:00,73.59,73.64,73.58,73.64,94333.0,65.0661,65.1103,65.0573,65.1103,94333.0
2021-11-01 12:00:00,73.64,73.65,73.6,73.63,127965.0,65.1103,65.1192,65.075,65.1015,127965.0
2021-11-01 12:30:00,73.63,73.65,73.58,73.64,116416.0,65.1015,65.1192,65.0573,65.1103,116416.0
2021-11-01 13:00:00,73.64,73.68,73.58,73.61,276138.0,65.1103,65.1457,65.0573,65.0838,276138.0
2021-11-01 13:30:00,73.6,73.63,73.56,73.58,95903.0,65.075,65.1015,65.0396,65.0573,95903.0
2021-11-01 14:00:00,73.58,73.6,73.51,73.56,79226.0,65.0573,65.075,64.9954,65.0396,79226.0
2021-11-01 14:30:00,73.56,73.6,73.55,73.59,130132.0,65.0396,65.075,65.0308,65.0661,130132.0
2021-11-01 15:00:00,73.58,73.63,73.56,73.61,114207.0,65.0573,65.1015,65.0396,65.0838,114207.0
2021-11-01 15:30:00,73.6,73.75,73.6,73.73,419893.0,65.075,65.2076,65.075,65.1899,419893.0
2021-11-02 09:30:00,73.41,73.46,73.35,73.45,266241.0,64.907,64.9512,64.8539,64.9423,266241.0
2021-11-02 10:00:00,73.45,73.48,73.37,73.39,84657.0,64.9423,64.9689,64.8716,64.8893,84657.0
2021-11-02 10:30:00,73.39,73.46,73.37,73.43,63388.0,64.8893,64.9512,64.8716,64.9247,63388.0
2021-11-02 11:00:00,73.44,73.5,73.44,73.5,66241.0,64.9335,64.9865,64.9335,64.9865,66241.0
2021-11-02 11:30:00,73.5,73.51,73.38,73.4,106307.0,64.9865,64.9954,64.8804,64.8981,106307.0
2021-11-02 12:00:00,73.39,73.41,73.35,73.38,37809.0,64.8893,64.907,64.8539,64.8804,37809.0
2021-11-02 12:30:00,73.37,73.4,73.35,73.39,22596.0,64.8716,64.8981,64.8539,64.8893,22596.0
2021-11-02 13:00:00,73.38,73.41,73.37,73.38,37875.0,64.8804,64.907,64.8716,64.8804,37875.0
2021-11-02 13:30:00,73.37,73.4,73.33,73.39,31008.0,64.8716,64.8981,64.8362,64.8893,31008.0
2021-11-02 14:00:00,73.4,73.4,73.34,73.36,54099.0,64.8981,64.8981,64.8451,64.8628,54099.0
2021-11-02 14:30:00,73.34,73.4,73.34,73.39,69799.0,64.8451,64.8981,64.8451,64.8893,69799.0
2021-11-02 15:00:00,73.39,73.4,73.37,73.39,110575.0,64.8893,64.8981,64.8716,64.8893,110575.0
2021-11-02 15:30:00,73.4,73.41,73.34,73.37,102870.0,64.8981,64.907,64.8451,64.8716,102870.0
2021-11-03 09:30:00,73.34,73.34,73.25,73.28,127840.0,64.8451,64.8451,64.7655,64.792,127840.0
2021-11-03 10:00:00,73.28,73.31,73.18,73.3,70575.0,64.792,64.8186,64.7036,64.8097,70575.0
2021-11-03 10:30:00,73.29,73.41,73.29,73.4,59756.0,64.8009,64.907,64.8009,64.8981,59756.0
2021-11-03 11:00:00,73.4,73.4,73.29,73.37,46681.0,64.8981,64.8981,64.8009,64.8716,46681.0
2021-11-03 11:30:00,73.37,73.47,73.34,73.47,43768.0,64.8716,64.96,64.8451,64.96,43768.0
2021-11-03 12:00:00,73.46,73.47,73.41,73.45,30447.0,64.9512,64.96,64.907,64.9423,30447.0
2021-11-03 12:30:00,73.45,73.45,73.41,73.42,39928.0,64.9423,64.9423,64.907,64.9158,39928.0
2021-11-03 13:00:00,73.42,73.44,73.4,73.42,73598.0,64.9158,64.9335,64.8981,64.9158,73598.0
2021-11-03 13:30:00,73.42,73.44,73.39,73.39,63106.0,64.9158,64.9335,64.8893,64.8893,63106.0
2021-11-03 14:00:00,73.41,73.64,73.37,73.52,211253.0,64.907,65.1103,64.8716,65.0042,211253.0
2021-11-03 14:30:00,73.51,73.9,73.45,73.85,100608.0,64.9954,65.3402,64.9423,65.296,100608.0
2021-11-03 15:00:00,73.86,73.89,73.78,73.84,162090.0,65.3048,65.3314,65.2341,65.2872,162090.0
2021-11-03 15:30:00,73.85,73.97,73.84,73.89,234285.0,65.296,65.4021,65.2872,65.3314,234285.0
2021-11-04 09:30:00,73.84,73.85,73.75,73.82,118844.0,65.2872,65.296,65.2076,65.2695,118844.0
2021-11-04 10:00:00,73.82,73.88,73.76,73.83,97482.0,65.2695,65.3225,65.2164,65.2783,97482.0
2021-11-04 10:30:00,73.84,73.87,73.77,73.77,38921.0,65.2872,65.3137,65.2253,65.2253,38921.0
2021-11-04 11:00:00,73.76,73.76,73.57,73.58,81163.0,65.2164,65.2164,65.0484,65.0573,81163.0
2021-11-04 11:30:00,73.58,73.7,73.56,73.7,53043.0,65.0573,65.1634,65.0396,65.1634,53043.0
2021-11-04 12:00:00,73.69,73.72,73.66,73.66,140652.0,65.1545,65.1811,65.128,65.128,140652.0
2021-11-04 12:30:00,73.66,73.68,73.62,73.64,114600.0,65.128,65.1457,65.0926,65.1103,114600.0
2021-11-04 13:00:00,73.65,73.72,73.62,73.68,56613.0,65.1192,65.1811,65.0926,65.1457,56613.0
2021-11-04 13:30:00,73.69,73.71,73.65,73.69,198177.0,65.1545,65.1722,65.1192,65.1545,198177.0
2021-11-04 14:00:00,73.69,73.74,73.63,73.73,42574.0,65.1545,65.1987,65.1015,65.1899,42574.0
2021-11-04 14:30:00,73.73,73.77,73.72,73.73,29669.0,65.1899,65.2253,65.1811,65.1899,29669.0
2021-11-04 15:00:00,73.73,73.78,73.71,73.77,805943.0,65.1899,65.2341,65.1722,65.2253,805943.0
2021-11-04 15:30:00,73.78,73.83,73.73,73.83,144510.0,65.2341,65.2783,65.1899,65.2783,144510.0
2021-11-05 09:30:00,73.96,73.96,73.84,73.87,168542.0,65.3933,65.3933,65.2872,65.3137,168542.0
2021-11-05 10:00:00,73.89,73.92,73.78,73.79,257020.0,65.3314,65.3579,65.2341,65.243,257020.0
2021-11-05 10:30:00,73.79,73.84,73.75,73.82,59196.0,65.243,65.2872,65.2076,65.2695,59196.0
2021-11-05 11:00:00,73.84,73.89,73.83,73.85,46098.0,65.2872,65.3314,65.2783,65.296,46098.0
2021-11-05 11:30:00,73.86,73.9,73.85,73.86,37718.0,65.3048,65.3402,65.296,65.3048,37718.0
2021-11-05 12:00:00,73.86,73.88,73.84,73.86,42696.0,65.3048,65.3225,65.2872,65.3048,42696.0
2021-11-05 12:30:00,73.87,73.91,73.84,73.86,246082.0,65.3137,65.3491,65.2872,65.3048,246082.0
2021-11-05 13:00:00,73.86,73.88,73.66,73.67,70166.0,65.3048,65.3225,65.128,65.1369,70166.0
2021-11-05 13:30:00,73.66,73.82,73.66,73.81,80589.0,65.128,65.2695,65.128,65.2606,80589.0
2021-11-05 14:00:00,73.81,73.87,73.8,73.85,31519.0,65.2606,65.3137,65.2518,65.296,31519.0
2021-11-05 14:30:00,73.84,73.85,73.81,73.82,96914.0,65.2872,65.296,65.2606,65.2695,96914.0
2021-11-05 15:00:00,73.82,73.86,73.76,73.85,168370.0,65.2695,65.3048,65.2164,65.296,168370.0
2021-11-05 15:30:00,73.86,73.95,73.84,73.95,181024.0,65.3048,65.3844,65.2872,65.3844,181024.0
2021-11-08 09:30:00,74.14,74.17,74.11,74.16,338634.0,65.5524,65.5789,65.5259,65.5701,338634.0
2021-11-08 10:00:00,74.14,74.25,74.12,74.21,189599.0,65.5524,65.6497,65.5347,65.6143,189599.0
2021-11-08 10:30:00,74.21,74.25,74.15,74.18,49920.0,65.6143,65.6497,65.5613,65.5878,49920.0
2021-11-08 11:00:00,74.18,74.19,74.11,74.16,36372.0,65.5878,65.5966,65.5259,65.5701,36372.0
2021-11-08 11:30:00,74.15,74.16,74.11,74.13,73314.0,65.5613,65.5701,65.5259,65.5436,73314.0
2021-11-08 12:00:00,74.13,74.16,74.1,74.14,65524.0,65.5436,65.5701,65.517,65.5524,65524.0
2021-11-08 12:30:00,74.14,74.18,74.1,74.11,76768.0,65.5524,65.5878,65.517,65.5259,76768.0
2021-11-08 13:00:00,74.14,74.17,74.12,74.16,20036.0,65.5524,65.5789,65.5347,65.5701,20036.0
2021-11-08 13:30:00,74.15,74.17,74.13,74.16,22286.0,65.5613,65.5789,65.5436,65.5701,22286.0
2021-11-08 14:00:00,74.16,74.19,74.13,74.15,19072.0,65.5701,65.5966,65.5436,65.5613,19072.0
2021-11-08 14:30:00,74.15,74.2,74.14,74.19,88834.0,65.5613,65.6055,65.5524,65.5966,88834.0
2021-11-08 15:00:00,74.19,74.2,74.15,74.17,49118.0,65.5966,65.6055,65.5613,65.5789,49118.0
2021-11-08 15:30:00,74.17,74.2,74.14,74.17,87888.0,65.5789,65.6055,65.5524,65.5789,87888.0
2021-11-09 09:30:00,74.22,74.27,73.91,73.91,271974.0,65.6231,65.6674,65.3491,65.3491,271974.0
2021-11-09 10:00:00,73.91,73.99,73.77,73.91,236015.0,65.3491,65.4198,65.2253,65.3491,236015.0
2021-11-09 10:30:00,73.91,73.99,73.9,73.95,106898.0,65.3491,65.4198,65.3402,65.3844,106898.0
2021-11-09 11:00:00,73.95,73.98,73.81,73.85,50146.0,65.3844,65.4109,65.2606,65.296,50146.0
2021-11-09 11:30:00,73.85,73.97,73.85,73.89,56163.0,65.296,65.4021,65.296,65.3314,56163.0
2021-11-09 12:00:00,73.88,73.94,73.84,73.91,49243.0,65.3225,65.3756,65.2872,65.3491,49243.0
2021-11-09 12:30:00,73.91,74.0,73.9,73.98,39228.0,65.3491,65.4286,65.3402,65.4109,39228.0
2021-11-09 13:00:00,73.98,74.0,73.92,73.94,54932.0,65.4109,65.4286,65.3579,65.3756,54932.0
2021-11-09 13:30:00,73.95,73.95,73.87,73.9,68116.0,65.3844,65.3844,65.3137,65.3402,68116.0
2021-11-09 14:00:00,73.89,73.98,73.88,73.95,119748.0,65.3314,65.4109,65.3225,65.3844,119748.0
2021-11-09 14:30:00,73.95,74.0,73.94,74.0,157982.0,65.3844,65.4286,65.3756,65.4286,157982.0
2021-11-09 15:00:00,74.0,74.01,73.95,73.96,254487.0,65.4286,65.4375,65.3844,65.3933,254487.0
2021-11-09 15:30:00,73.95,74.03,73.93,73.99,257620.0,65.3844,65.4552,65.3667,65.4198,257620.0
2021-11-10 09:30:00,73.81,73.97,73.77,73.97,232587.0,65.2606,65.4021,65.2253,65.4021,232587.0
2021-11-10 10:00:00,73.97,73.97,73.86,73.87,65069.0,65.4021,65.4021,65.3048,65.3137,65069.0
2021-11-10 10:30:00,73.84,73.86,73.78,73.79,339977.0,65.2872,65.3048,65.2341,65.243,339977.0
2021-11-10 11:00:00,73.8,73.86,73.77,73.77,67967.0,65.2518,65.3048,65.2253,65.2253,67967.0
2021-11-10 11:30:00,73.78,73.8,73.72,73.78,43774.0,65.2341,65.2518,65.1811,65.2341,43774.0
2021-11-10 12:00:00,73.77,73.78,73.65,73.66,54309.0,65.2253,65.2341,65.1192,65.128,54309.0
2021-11-10 12:30:00,73.66,73.69,73.58,73.65,48297.0,65.128,65.1545,65.0573,65.1192,48297.0
2021-11-10 13:00:00,73.67,73.67,73.41,73.48,99613.0,65.1369,65.1369,64.907,64.9689,99613.0
2021-11-10 13:30:00,73.5,73.51,73.33,73.4,96003.0,64.9865,64.9954,64.8362,64.8981,96003.0
2021-11-10 14:00:00,73.38,73.39,73.18,73.18,317725.0,64.8804,64.8893,64.7036,64.7036,317725.0
2021-11-10 14:30:00,73.19,73.24,73.11,73.12,36570.0,64.7125,64.7567,64.6417,64.6506,36570.0
2021-11-10 15:00:00,73.15,73.31,73.14,73.26,47471.0,64.6771,64.8186,64.6682,64.7743,47471.0
2021-11-10 15:30:00,73.27,73.28,73.14,73.2,133464.0,64.7832,64.792,64.6682,64.7213,133464.0
2021-11-11 09:30:00,73.74,73.8,73.62,73.75,65539.0,65.1987,65.2518,65.0926,65.2076,65539.0
2021-11-11 10:00:00,73.74,73.77,73.71,73.71,34999.0,65.1987,65.2253,65.1722,65.1722,34999.0
2021-11-11 10:30:00,73.72,73.88,73.7,73.87,35949.0,65.1811,65.3225,65.1634,65.3137,35949.0
2021-11-11 11:00:00,73.86,73.89,73.84,73.85,41386.0,65.3048,65.3314,65.2872,65.296,41386.0
2021-11-11 11:30:00,73.84,73.89,73.82,73.84,94998.0,65.2872,65.3314,65.2695,65.2872,94998.0
2021-11-11 12:00:00,73.84,73.86,73.75,73.78,194681.0,65.2872,65.3048,65.2076,65.2341,194681.0
2021-11-11 12:30:00,73.78,73.84,73.77,73.8,64678.0,65.2341,65.2872,65.2253,65.2518,64678.0
2021-11-11 13:00:00,73.79,73.8,73.74,73.77,80136.0,65.243,65.2518,65.1987,65.2253,80136.0
2021-11-11 13:30:00,73.76,73.79,73.75,73.78,28587.0,65.2164,65.243,65.2076,65.2341,28587.0
2021-11-11 14:00:00,73.76,73.79,73.75,73.76,57468.0,65.2164,65.243,65.2076,65.2164,57468.0
2021-11-11 14:30:00,73.77,73.8,73.74,73.76,56874.0,65.2253,65.2518,65.1987,65.2164,56874.0
2021-11-11 15:00:00,73.75,73.76,73.69,73.76,97926.0,65.2076,65.2164,65.1545,65.2164,97926.0
2021-11-11 15:30:00,73.76,73.76,73.7,73.72,126585.0,65.2164,65.2164,65.1634,65.1811,126585.0
2021-11-12 09:30:00,73.91,73.91,73.8,73.87,241939.0,65.3491,65.3491,65.2518,65.3137,241939.0
2021-11-12 10:00:00,73.86,74.02,73.86,73.96,194291.0,65.3048,65.4463,65.3048,65.3933,194291.0
2021-11-12 10:30:00,73.96,73.99,73.9,73.98,398298.0,65.3933,65.4198,65.3402,65.4109,398298.0
2021-11-12 11:00:00,73.98,74.08,73.96,74.08,242112.0,65.4109,65.4994,65.3933,65.4994,242112.0
2021-11-12 11:30:00,74.08,74.09,74.04,74.09,170419.0,65.4994,65.5082,65.464,65.5082,170419.0
2021-11-12 12:00:00,74.09,74.1,74.04,74.05,79852.0,65.5082,65.517,65.464,65.4728,79852.0
2021-11-12 12:30:00,74.06,74.07,74.02,74.03,48032.0,65.4817,65.4905,65.4463,65.4552,48032.0
2021-11-12 13:00:00,74.03,74.04,74.0,74.02,51660.0,65.4552,65.464,65.4286,65.4463,51660.0
2021-11-12 13:30:00,74.03,74.06,74.01,74.05,27464.0,65.4552,65.4817,65.4375,65.4728,27464.0
2021-11-12 14:00:00,74.04,74.06,74.01,74.02,67285.0,65.464,65.4817,65.4375,65.4463,67285.0
2021-11-12 14:30:00,74.02,74.03,73.98,74.01,30310.0,65.4463,65.4552,65.4109,65.4375,30310.0
2021-11-12 15:00:00,74.01,74.05,74.0,74.04,53678.0,65.4375,65.4728,65.4286,65.464,53678.0
2021-11-12 15:30:00,74.04,74.11,74.04,74.08,160130.0,65.464,65.5259,65.464,65.4994,160130.0
2021-11-15 09:30:00,74.28,74.28,74.09,74.17,193921.0,65.6762,65.6762,65.5082,65.5789,193921.0
2021-11-15 10:00:00,74.2,74.2,74.12,74.12,149066.0,65.6055,65.6055,65.5347,65.5347,149066.0
2021-11-15 10:30:00,74.11,74.15,74.07,74.13,65855.0,65.5259,65.5613,65.4905,65.5436,65855.0
2021-11-15 11:00:00,74.13,74.17,74.12,74.14,25494.0,65.5436,65.5789,65.5347,65.5524,25494.0
2021-11-15 11:30:00,74.15,74.21,74.02,74.05,71601.0,65.5613,65.6143,65.4463,65.4728,71601.0
2021-11-15 12:00:00,74.08,74.09,73.97,73.99,42705.0,65.4994,65.5082,65.4021,65.4198,42705.0
2021-11-15 12:30:00,74.02,74.03,74.0,74.02,16943.0,65.4463,65.4552,65.4286,65.4463,16943.0
2021-11-15 13:00:00,74.01,74.04,73.99,74.02,20111.0,65.4375,65.464,65.4198,65.4463,20111.0
2021-11-15 13:30:00,74.02,74.04,74.0,74.02,13774.0,65.4463,65.464,65.4286,65.4463,13774.0
2021-11-15 14:00:00,74.02,74.04,73.99,74.01,36992.0,65.4463,65.464,65.4198,65.4375,36992.0
2021-11-15 14:30:00,74.01,74.07,74.01,74.04,105532.0,65.4375,65.4905,65.4375,65.464,105532.0
2021-11-15 15:00:00,74.04,74.06,74.01,74.03,79146.0,65.464,65.4817,65.4375,65.4552,79146.0
2021-11-15 15:30:00,74.03,74.03,73.89,73.94,165455.0,65.4552,65.4552,65.3314,65.3756,165455.0
2021-11-16 09:30:00,73.93,74.0,73.86,73.87,178672.0,65.3667,65.4286,65.3048,65.3137,178672.0
2021-11-16 10:00:00,73.87,73.91,73.85,73.85,93386.0,65.3137,65.3491,65.296,65.296,93386.0
2021-11-16 10:30:00,73.84,73.89,73.82,73.84,40665.0,65.2872,65.3314,65.2695,65.2872,40665.0
2021-11-16 11:00:00,73.86,74.0,73.86,73.94,144264.0,65.3048,65.4286,65.3048,65.3756,144264.0
2021-11-16 11:30:00,73.94,73.96,73.89,73.92,64632.0,65.3756,65.3933,65.3314,65.3579,64632.0
2021-11-16 12:00:00,73.9,73.95,73.89,73.91,54276.0,65.3402,65.3844,65.3314,65.3491,54276.0
2021-11-16 12:30:00,73.9,73.96,73.88,73.95,29746.0,65.3402,65.3933,65.3225,65.3844,29746.0
2021-11-16 13:00:00,73.95,73.99,73.94,73.95,163952.0,65.3844,65.4198,65.3756,65.3844,163952.0
2021-11-16 13:30:00,73.96,73.97,73.92,73.95,43044.0,65.3933,65.4021,65.3579,65.3844,43044.0
2021-11-16 14:00:00,73.95,73.98,73.91,73.94,474323.0,65.3844,65.4109,65.3491,65.3756,474323.0
2021-11-16 14:30:00,73.94,73.95,73.87,73.89,111439.0,65.3756,65.3844,65.3137,65.3314,111439.0
2021-11-16 15:00:00,73.88,73.91,73.87,73.88,211625.0,65.3225,65.3491,65.3137,65.3225,211625.0
2021-11-16 15:30:00,73.88,73.9,73.8,73.81,269787.0,65.3225,65.3402,65.2518,65.2606,269787.0
2021-11-17 09:30:00,73.75,73.75,73.58,73.59,169462.0,65.2076,65.2076,65.0573,65.0661,169462.0
2021-11-17 10:00:00,73.59,73.66,73.57,73.61,234762.0,65.0661,65.128,65.0484,65.0838,234762.0
2021-11-17 10:30:00,73.61,73.64,73.57,73.6,91935.0,65.0838,65.1103,65.0484,65.075,91935.0
2021-11-17 11:00:00,73.59,73.6,73.54,73.55,150022.0,65.0661,65.075,65.0219,65.0308,150022.0
2021-11-17 11:30:00,73.54,73.69,73.53,73.69,132730.0,65.0219,65.1545,65.0131,65.1545,132730.0
2021-11-17 12:00:00,73.7,73.7,73.51,73.52,86796.0,65.1634,65.1634,64.9954,65.0042,86796.0
2021-11-17 12:30:00,73.51,73.57,73.48,73.53,147077.0,64.9954,65.0484,64.9689,65.0131,147077.0
2021-11-17 13:00:00,73.53,73.6,73.5,73.59,92057.0,65.0131,65.075,64.9865,65.0661,92057.0
2021-11-17 13:30:00,73.59,73.6,73.56,73.59,83038.0,65.0661,65.075,65.0396,65.0661,83038.0
2021-11-17 14:00:00,73.59,73.59,73.5,73.53,143548.0,65.0661,65.0661,64.9865,65.0131,143548.0
2021-11-17 14:30:00,73.53,73.56,73.52,73.55,69127.0,65.0131,65.0396,65.0042,65.0308,69127.0
2021-11-17 15:00:00,73.56,73.61,73.5,73.58,73058.0,65.0396,65.0838,64.9865,65.0573,73058.0
2021-11-17 15:30:00,73.57,73.63,73.57,73.6,136661.0,65.0484,65.1015,65.0484,65.075,136661.0
2021-11-18 09:30:00,73.43,73.44,73.28,73.29,146050.0,64.9247,64.9335,64.792,64.8009,146050.0
2021-11-18 10:00:00,73.27,73.28,73.07,73.1,970905.0,64.7832,64.792,64.6063,64.6329,970905.0
2021-11-18 10:30:00,73.12,73.22,73.11,73.21,102055.0,64.6506,64.739,64.6417,64.7301,102055.0
2021-11-18 11:00:00,73.2,73.29,73.17,73.26,87152.0,64.7213,64.8009,64.6948,64.7743,87152.0
2021-11-18 11:30:00,73.25,73.4,73.25,73.39,27681.0,64.7655,64.8981,64.7655,64.8893,27681.0
2021-11-18 12:00:00,73.39,73.5,73.38,73.5,25141.0,64.8893,64.9865,64.8804,64.9865,25141.0
2021-11-18 12:30:00,73.5,73.5,73.36,73.39,34730.0,64.9865,64.9865,64.8628,64.8893,34730.0
2021-11-18 13:00:00,73.38,73.43,73.34,73.36,40227.0,64.8804,64.9247,64.8451,64.8628,40227.0
2021-11-18 13:30:00,73.36,73.41,73.35,73.39,15143.0,64.8628,64.907,64.8539,64.8893,15143.0
2021-11-18 14:00:00,73.38,73.41,73.32,73.34,59856.0,64.8804,64.907,64.8274,64.8451,59856.0
2021-11-18 14:30:00,73.33,73.42,73.32,73.42,46486.0,64.8362,64.9158,64.8274,64.9158,46486.0
2021-11-18 15:00:00,73.42,73.44,73.39,73.44,126006.0,64.9158,64.9335,64.8893,64.9335,126006.0
2021-11-18 15:30:00,73.44,73.45,73.4,73.45,243113.0,64.9335,64.9423,64.8981,64.9423,243113.0
2021-11-19 09:30:00,73.17,73.23,73.07,73.21,261390.0,64.6948,64.7478,64.6063,64.7301,261390.0
2021-11-19 10:00:00,73.21,73.21,73.04,73.06,200715.0,64.7301,64.7301,64.5798,64.5975,200715.0
2021-11-19 10:30:00,73.08,73.18,73.07,73.11,92241.0,64.6152,64.7036,64.6063,64.6417,92241.0
2021-11-19 11:00:00,73.1,73.2,73.1,73.2,31446.0,64.6329,64.7213,64.6329,64.7213,31446.0
2021-11-19 11:30:00,73.2,73.22,73.14,73.16,42248.0,64.7213,64.739,64.6682,64.6859,42248.0
2021-11-19 12:00:00,73.16,73.21,73.16,73.2,29172.0,64.6859,64.7301,64.6859,64.7213,29172.0
2021-11-19 12:30:00,73.2,73.26,73.08,73.11,94843.0,64.7213,64.7743,64.6152,64.6417,94843.0
2021-11-19 13:00:00,73.1,73.13,72.98,72.98,31481.0,64.6329,64.6594,64.5268,64.5268,31481.0
2021-11-19 13:30:00,72.98,73.01,72.92,72.98,38779.0,64.5268,64.5533,64.4737,64.5268,38779.0
2021-11-19 14:00:00,72.97,73.02,72.97,72.99,25861.0,64.5179,64.5621,64.5179,64.5356,25861.0
2021-11-19 14:30:00,72.98,73.01,72.95,72.98,76168.0,64.5268,64.5533,64.5002,64.5268,76168.0
2021-11-19 15:00:00,72.97,72.98,72.92,72.93,102673.0,64.5179,64.5268,64.4737,64.4826,102673.0
2021-11-19 15:30:00,72.94,72.97,72.92,72.97,139725.0,64.4914,64.5179,64.4737,64.5179,139725.0
2021-11-22 09:30:00,72.85,73.01,72.79,72.96,196831.0,64.4118,64.5533,64.3588,64.5091,196831.0
2021-11-22 10:00:00,72.98,73.01,72.92,72.96,207650.0,64.5268,64.5533,64.4737,64.5091,207650.0
2021-11-22 10:30:00,72.98,73.0,72.91,72.93,197421.0,64.5268,64.5445,64.4649,64.4826,197421.0
2021-11-22 11:00:00,72.93,72.96,72.84,72.85,115375.0,64.4826,64.5091,64.403,64.4118,115375.0
2021-11-22 11:30:00,72.84,72.85,72.52,72.59,360389.0,64.403,64.4118,64.1201,64.1819,360389.0
2021-11-22 12:00:00,72.59,72.63,72.53,72.59,371068.0,64.1819,64.2173,64.1289,64.1819,371068.0
2021-11-22 12:30:00,72.6,72.69,72.6,72.63,146634.0,64.1908,64.2704,64.1908,64.2173,146634.0
2021-11-22 13:00:00,72.61,72.66,72.59,72.65,97545.0,64.1996,64.2438,64.1819,64.235,97545.0
2021-11-22 13:30:00,72.65,72.67,72.6,72.61,128543.0,64.235,64.2527,64.1908,64.1996,128543.0
2021-11-22 14:00:00,72.6,72.67,72.6,72.65,30966.0,64.1908,64.2527,64.1908,64.235,30966.0
2021-11-22 14:30:00,72.65,72.74,72.65,72.71,57901.0,64.235,64.3146,64.235,64.288,57901.0
2021-11-22 15:00:00,72.72,72.78,72.67,72.69,69450.0,64.2969,64.3499,64.2527,64.2704,69450.0
2021-11-22 15:30:00,72.68,72.71,72.42,72.43,357243.0,64.2615,64.288,64.0316,64.0405,357243.0
2021-11-23 09:30:00,72.34,72.59,72.28,72.52,227769.0,63.9609,64.1819,63.9079,64.1201,227769.0
2021-11-23 10:00:00,72.54,72.54,72.23,72.25,102109.0,64.1377,64.1377,63.8636,63.8813,102109.0
2021-11-23 10:30:00,72.24,72.29,72.09,72.09,209967.0,63.8725,63.9167,63.7399,63.7399,209967.0
2021-11-23 11:00:00,72.1,72.23,72.03,72.19,142630.0,63.7487,63.8636,63.6868,63.8283,142630.0
2021-11-23 11:30:00,72.18,72.23,72.08,72.13,258718.0,63.8194,63.8636,63.731,63.7752,258718.0
2021-11-23 12:00:00,72.13,72.23,72.06,72.21,84401.0,63.7752,63.8636,63.7133,63.846,84401.0
2021-11-23 12:30:00,72.21,72.23,72.06,72.08,111541.0,63.846,63.8636,63.7133,63.731,111541.0
2021-11-23 13:00:00,72.07,72.14,72.05,72.06,110533.0,63.7222,63.7841,63.7045,63.7133,110533.0
2021-11-23 13:30:00,72.06,72.21,72.01,72.15,144511.0,63.7133,63.846,63.6691,63.7929,144511.0
2021-11-23 14:00:00,72.16,72.18,72.07,72.12,137817.0,63.8018,63.8194,63.7222,63.7664,137817.0
2021-11-23 14:30:00,72.12,72.27,72.06,72.24,482317.0,63.7664,63.899,63.7133,63.8725,482317.0
2021-11-23 15:00:00,72.23,72.26,72.18,72.21,434291.0,63.8636,63.8902,63.8194,63.846,434291.0
2021-11-23 15:30:00,72.2,72.37,72.2,72.35,271901.0,63.8371,63.9874,63.8371,63.9697,271901.0
2021-11-24 09:30:00,71.56,71.7,71.41,71.68,339231.0,63.2713,63.395,63.1386,63.3774,339231.0
2021-11-24 10:00:00,71.69,71.81,71.66,71.79,149360.0,63.3862,63.4923,63.3597,63.4746,149360.0
2021-11-24 10:30:00,71.79,71.89,71.77,71.84,75424.0,63.4746,63.563,63.4569,63.5188,75424.0
2021-11-24 11:00:00,71.83,71.94,71.77,71.92,46861.0,63.51,63.6072,63.4569,63.5896,46861.0
2021-11-24 11:30:00,71.92,71.94,71.84,71.86,80692.0,63.5896,63.6072,63.5188,63.5365,80692.0
2021-11-24 12:00:00,71.86,71.89,71.8,71.81,60681.0,63.5365,63.563,63.4835,63.4923,60681.0
2021-11-24 12:30:00,71.82,71.89,71.81,71.89,19129.0,63.5011,63.563,63.4923,63.563,19129.0
2021-11-24 13:00:00,71.88,71.95,71.88,71.92,29693.0,63.5542,63.6161,63.5542,63.5896,29693.0
2021-11-24 13:30:00,71.91,71.92,71.87,71.87,71655.0,63.5807,63.5896,63.5453,63.5453,71655.0
2021-11-24 14:00:00,71.88,71.92,71.75,71.82,60038.0,63.5542,63.5896,63.4392,63.5011,60038.0
2021-11-24 14:30:00,71.84,71.94,71.83,71.91,38404.0,63.5188,63.6072,63.51,63.5807,38404.0
2021-11-24 15:00:00,71.92,72.01,71.89,72.0,72353.0,63.5896,63.6691,63.563,63.6603,72353.0
2021-11-24 15:30:00,72.0,72.04,71.97,72.02,79111.0,63.6603,63.6957,63.6338,63.678,79111.0
2021-11-26 09:30:00,70.51,70.57,70.26,70.37,145937.0,62.3429,62.3959,62.1218,62.2191,145937.0
2021-11-26 10:00:00,70.35,70.35,70.12,70.21,404621.0,62.2014,62.2014,61.998,62.0776,404621.0
2021-11-26 10:30:00,70.21,70.26,70.12,70.18,227401.0,62.0776,62.1218,61.998,62.0511,227401.0
2021-11-26 11:00:00,70.16,70.19,69.86,69.89,250295.0,62.0334,62.0599,61.7682,61.7947,250295.0
2021-11-26 11:30:00,69.89,69.97,69.75,69.85,117364.0,61.7947,61.8654,61.6709,61.7593,117364.0
2021-11-26 12:00:00,69.88,70.07,69.85,70.06,125283.0,61.7858,61.9538,61.7593,61.945,125283.0
2021-11-26 12:30:00,70.05,70.19,69.89,70.02,213790.0,61.9362,62.0599,61.7947,61.9096,213790.0
2021-11-29 09:30:00,70.64,70.65,70.31,70.39,386048.0,62.4578,62.4667,62.166,62.2368,386048.0
2021-11-29 10:00:00,70.38,70.44,70.27,70.28,329223.0,62.2279,62.281,62.1307,62.1395,329223.0
2021-11-29 10:30:00,70.28,70.29,70.04,70.15,283511.0,62.1395,62.1484,61.9273,62.0246,283511.0
2021-11-29 11:00:00,70.15,70.27,70.14,70.17,123522.0,62.0246,62.1307,62.0157,62.0423,123522.0
2021-11-29 11:30:00,70.17,70.24,70.1,70.23,126521.0,62.0423,62.1041,61.9804,62.0953,126521.0
2021-11-29 12:00:00,70.24,70.45,70.24,70.45,43478.0,62.1041,62.2898,62.1041,62.2898,43478.0
2021-11-29 12:30:00,70.45,70.52,70.45,70.52,25571.0,62.2898,62.3517,62.2898,62.3517,25571.0
2021-11-29 13:00:00,70.52,70.59,70.48,70.51,56557.0,62.3517,62.4136,62.3163,62.3429,56557.0
2021-11-29 13:30:00,70.51,70.54,70.47,70.52,123781.0,62.3429,62.3694,62.3075,62.3517,123781.0
2021-11-29 14:00:00,70.52,70.53,70.45,70.45,246861.0,62.3517,62.3606,62.2898,62.2898,246861.0
2021-11-29 14:30:00,70.45,70.47,70.39,70.44,172412.0,62.2898,62.3075,62.2368,62.281,172412.0
2021-11-29 15:00:00,70.45,70.56,70.42,70.47,101719.0,62.2898,62.3871,62.2633,62.3075,101719.0
2021-11-29 15:30:00,70.47,70.51,70.36,70.36,205403.0,62.3075,62.3429,62.2102,62.2102,205403.0
2021-11-30 09:30:00,70.26,70.42,70.19,70.35,645867.0,62.1218,62.2633,62.0599,62.2014,645867.0
2021-11-30 10:00:00,70.34,70.5,70.3,70.4,263342.0,62.1926,62.334,62.1572,62.2456,263342.0
2021-11-30 10:30:00,70.41,70.5,69.43,69.43,304272.0,62.2545,62.334,61.388,61.388,304272.0
2021-11-30 11:00:00,69.42,69.8,69.28,69.66,559580.0,61.3791,61.7151,61.2553,61.5913,559580.0
2021-11-30 11:30:00,69.62,69.67,69.32,69.45,368344.0,61.556,61.6002,61.2907,61.4057,368344.0
2021-11-30 12:00:00,69.46,69.54,69.31,69.53,164707.0,61.4145,61.4852,61.2819,61.4764,164707.0
2021-11-30 12:30:00,69.53,69.63,69.49,69.53,126725.0,61.4764,61.5648,61.441,61.4764,126725.0
2021-11-30 13:00:00,69.55,69.61,69.49,69.59,66667.0,61.4941,61.5471,61.441,61.5294,66667.0
2021-11-30 13:30:00,69.59,69.8,69.59,69.8,93094.0,61.5294,61.7151,61.5294,61.7151,93094.0
2021-11-30 14:00:00,69.81,69.92,69.76,69.81,119792.0,61.724,61.8212,61.6797,61.724,119792.0
2021-11-30 14:30:00,69.81,69.92,69.69,69.78,164831.0,61.724,61.8212,61.6179,61.6974,164831.0
2021-11-30 15:00:00,69.78,69.9,69.75,69.79,232790.0,61.6974,61.8035,61.6709,61.7063,232790.0
2021-11-30 15:30:00,69.79,69.99,69.74,69.91,421665.0,61.7063,61.8831,61.6621,61.8124,421665.0
2021-12-01 09:30:00,70.82,70.84,70.71,70.82,466229.0,62.617,62.6346,62.5197,62.617,466229.0
2021-12-01 10:00:00,70.82,71.02,70.8,70.87,570384.0,62.617,62.7938,62.5993,62.6612,570384.0
2021-12-01 10:30:00,70.88,70.99,70.79,70.97,372831.0,62.67,62.7673,62.5904,62.7496,372831.0
2021-12-01 11:00:00,70.98,71.17,70.94,71.07,438037.0,62.7584,62.9264,62.7231,62.838,438037.0
2021-12-01 11:30:00,71.08,71.13,70.72,70.77,491483.0,62.8469,62.8911,62.5285,62.5728,491483.0
2021-12-01 12:00:00,70.77,70.89,70.72,70.77,175964.0,62.5728,62.6789,62.5285,62.5728,175964.0
2021-12-01 12:30:00,70.79,70.8,70.5,70.51,75172.0,62.5904,62.5993,62.334,62.3429,75172.0
2021-12-01 13:00:00,70.5,70.59,70.32,70.46,162760.0,62.334,62.4136,62.1749,62.2987,162760.0
2021-12-01 13:30:00,70.46,70.47,70.13,70.32,176394.0,62.2987,62.3075,62.0069,62.1749,176394.0
2021-12-01 14:00:00,70.31,70.35,70.04,70.24,145991.0,62.166,62.2014,61.9273,62.1041,145991.0
2021-12-01 14:30:00,70.23,70.3,70.12,70.13,153540.0,62.0953,62.1572,61.998,62.0069,153540.0
2021-12-01 15:00:00,70.16,70.16,69.68,69.79,247411.0,62.0334,62.0334,61.609,61.7063,247411.0
2021-12-01 15:30:00,69.79,69.93,69.52,69.52,762379.0,61.7063,61.8301,61.4675,61.4675,762379.0
2021-12-02 09:30:00,70.0,70.49,69.97,70.47,595644.0,61.8919,62.3252,61.8654,62.3075,595644.0
2021-12-02 10:00:00,70.48,70.51,70.2,70.37,726373.0,62.3163,62.3429,62.0688,62.2191,726373.0
2021-12-02 10:30:00,70.37,70.43,70.17,70.38,882248.0,62.2191,62.2721,62.0423,62.2279,882248.0
2021-12-02 11:00:00,70.38,70.48,70.29,70.4,902439.0,62.2279,62.3163,62.1484,62.2456,902439.0
2021-12-02 11:30:00,70.4,70.48,70.21,70.44,738003.0,62.2456,62.3163,62.0776,62.281,738003.0
2021-12-02 12:00:00,70.43,70.59,70.37,70.57,624759.0,62.2721,62.4136,62.2191,62.3959,624759.0
2021-12-02 12:30:00,70.58,70.6,70.45,70.48,156173.0,62.4048,62.4224,62.2898,62.3163,156173.0
2021-12-02 13:00:00,70.47,70.49,70.24,70.26,304800.0,62.3075,62.3252,62.1041,62.1218,304800.0
2021-12-02 13:30:00,70.27,70.4,70.19,70.38,189379.0,62.1307,62.2456,62.0599,62.2279,189379.0
2021-12-02 14:00:00,70.38,70.49,70.36,70.48,350575.0,62.2279,62.3252,62.2102,62.3163,350575.0
2021-12-02 14:30:00,70.47,70.49,70.32,70.38,296450.0,62.3075,62.3252,62.1749,62.2279,296450.0
2021-12-02 15:00:00,70.39,70.49,70.34,70.44,310853.0,62.2368,62.3252,62.1926,62.281,310853.0
2021-12-02 15:30:00,70.45,70.57,70.28,70.41,620809.0,62.2898,62.3959,62.1395,62.2545,620809.0
2021-12-03 09:30:00,70.54,70.61,69.92,69.97,366689.0,62.3694,62.4313,61.8212,61.8654,366689.0
2021-12-03 10:00:00,69.95,69.99,69.73,69.93,485847.0,61.8477,61.8831,61.6532,61.8301,485847.0
2021-12-03 10:30:00,69.91,69.91,69.61,69.68,195711.0,61.8124,61.8124,61.5471,61.609,195711.0
2021-12-03 11:00:00,69.68,69.78,69.59,69.75,227755.0,61.609,61.6974,61.5294,61.6709,227755.0
2021-12-03 11:30:00,69.75,69.85,69.56,69.56,236203.0,61.6709,61.7593,61.5029,61.5029,236203.0
2021-12-03 12:00:00,69.57,69.75,69.52,69.73,237631.0,61.5118,61.6709,61.4675,61.6532,237631.0
2021-12-03 12:30:00,69.73,69.84,69.63,69.72,165243.0,61.6532,61.7505,61.5648,61.6444,165243.0
2021-12-03 13:00:00,69.7,69.86,69.65,69.77,167409.0,61.6267,61.7682,61.5825,61.6886,167409.0
2021-12-03 13:30:00,69.76,69.77,69.65,69.69,92950.0,61.6797,61.6886,61.5825,61.6179,92950.0
2021-12-03 14:00:00,69.7,69.76,69.58,69.72,189902.0,61.6267,61.6797,61.5206,61.6444,189902.0
2021-12-03 14:30:00,69.74,69.75,69.57,69.58,209774.0,61.6621,61.6709,61.5118,61.5206,209774.0
2021-12-03 15:00:00,69.59,69.77,69.51,69.7,264506.0,61.5294,61.6886,61.4587,61.6267,264506.0
2021-12-03 15:30:00,69.7,69.92,69.57,69.91,380476.0,61.6267,61.8212,61.5118,61.8124,380476.0
2021-12-06 09:30:00,70.12,70.25,69.9,70.21,444246.0,61.998,62.113,61.8035,62.0776,444246.0
2021-12-06 10:00:00,70.25,70.47,70.18,70.43,3834838.0,62.113,62.3075,62.0511,62.2721,3834838.0
2021-12-06 10:30:00,70.45,70.45,70.26,70.41,535242.0,62.2898,62.2898,62.1218,62.2545,535242.0
2021-12-06 11:00:00,70.42,70.43,70.26,70.4,845719.0,62.2633,62.2721,62.1218,62.2456,845719.0
2021-12-06 11:30:00,70.4,70.42,70.26,70.29,287582.0,62.2456,62.2633,62.1218,62.1484,287582.0
2021-12-06 12:00:00,70.3,70.41,70.29,70.39,142443.0,62.1572,62.2545,62.1484,62.2368,142443.0
2021-12-06 12:30:00,70.39,70.48,70.38,70.48,90276.0,62.2368,62.3163,62.2279,62.3163,90276.0
2021-12-06 13:00:00,70.48,70.52,70.4,70.49,1630461.0,62.3163,62.3517,62.2456,62.3252,1630461.0
2021-12-06 13:30:00,70.48,70.54,70.47,70.53,128510.0,62.3163,62.3694,62.3075,62.3606,128510.0
2021-12-06 14:00:00,70.53,70.57,70.51,70.56,202558.0,62.3606,62.3959,62.3429,62.3871,202558.0
2021-12-06 14:30:00,70.55,70.57,70.39,70.42,219606.0,62.3782,62.3959,62.2368,62.2633,219606.0
2021-12-06 15:00:00,70.42,70.52,70.4,70.47,490005.0,62.2633,62.3517,62.2456,62.3075,490005.0
2021-12-06 15:30:00,70.47,70.56,70.43,70.52,798476.0,62.3075,62.3871,62.2721,62.3517,798476.0
2021-12-07 09:30:00,71.41,71.68,71.41,71.68,321878.0,63.1386,63.3774,63.1386,63.3774,321878.0
2021-12-07 10:00:00,71.69,71.78,71.67,71.75,139212.0,63.3862,63.4658,63.3685,63.4392,139212.0
2021-12-07 10:30:00,71.76,71.81,71.75,71.79,237612.0,63.4481,63.4923,63.4392,63.4746,237612.0
2021-12-07 11:00:00,71.8,71.85,71.79,71.81,112656.0,63.4835,63.5277,63.4746,63.4923,112656.0
2021-12-07 11:30:00,71.81,71.88,71.78,71.84,102754.0,63.4923,63.5542,63.4658,63.5188,102754.0
2021-12-07 12:00:00,71.83,71.9,71.82,71.86,75515.0,63.51,63.5719,63.5011,63.5365,75515.0
2021-12-07 12:30:00,71.86,71.92,71.84,71.92,70192.0,63.5365,63.5896,63.5188,63.5896,70192.0
2021-12-07 13:00:00,71.92,71.92,71.8,71.85,58775.0,63.5896,63.5896,63.4835,63.5277,58775.0
2021-12-07 13:30:00,71.85,71.88,71.83,71.84,331123.0,63.5277,63.5542,63.51,63.5188,331123.0
2021-12-07 14:00:00,71.85,71.9,71.8,71.88,38749.0,63.5277,63.5719,63.4835,63.5542,38749.0
2021-12-07 14:30:00,71.86,71.89,71.81,71.85,80220.0,63.5365,63.563,63.4923,63.5277,80220.0
2021-12-07 15:00:00,71.86,71.89,71.79,71.79,115263.0,63.5365,63.563,63.4746,63.4746,115263.0
2021-12-07 15:30:00,71.78,71.92,71.71,71.89,249256.0,63.4658,63.5896,63.4039,63.563,249256.0
2021-12-08 09:30:00,71.97,72.03,71.77,71.9,143595.0,63.6338,63.6868,63.4569,63.5719,143595.0
2021-12-08 10:00:00,71.91,71.97,71.86,71.86,105030.0,63.5807,63.6338,63.5365,63.5365,105030.0
2021-12-08 10:30:00,71.86,71.96,71.83,71.92,388646.0,63.5365,63.6249,63.51,63.5896,388646.0
2021-12-08 11:00:00,71.92,72.02,71.88,71.96,342559.0,63.5896,63.678,63.5542,63.6249,342559.0
2021-12-08 11:30:00,71.96,72.0,71.92,71.97,174891.0,63.6249,63.6603,63.5896,63.6338,174891.0
2021-12-08 12:00:00,71.97,72.04,71.93,72.01,119626.0,63.6338,63.6957,63.5984,63.6691,119626.0
2021-12-08 12:30:00,72.0,72.06,72.0,72.03,58347.0,63.6603,63.7133,63.6603,63.6868,58347.0
2021-12-08 13:00:00,72.03,72.05,71.99,72.02,177554.0,63.6868,63.7045,63.6514,63.678,177554.0
2021-12-08 13:30:00,72.03,72.06,72.01,72.03,94115.0,63.6868,63.7133,63.6691,63.6868,94115.0
2021-12-08 14:00:00,72.04,72.06,72.0,72.01,150576.0,63.6957,63.7133,63.6603,63.6691,150576.0
2021-12-08 14:30:00,72.01,72.07,72.0,72.06,121445.0,63.6691,63.7222,63.6603,63.7133,121445.0
2021-12-08 15:00:00,72.06,72.11,72.03,72.1,126444.0,63.7133,63.7575,63.6868,63.7487,126444.0
2021-12-08 15:30:00,72.09,72.12,72.03,72.05,468501.0,63.7399,63.7664,63.6868,63.7045,468501.0
2021-12-09 09:30:00,71.72,71.78,71.6,71.69,157872.0,63.4127,63.4658,63.3066,63.3862,157872.0
2021-12-09 10:00:00,71.69,71.73,71.59,71.59,199459.0,63.3862,63.4216,63.2978,63.2978,199459.0
2021-12-09 10:30:00,71.59,71.62,71.5,71.61,107862.0,63.2978,63.3243,63.2182,63.3155,107862.0
2021-12-09 11:00:00,71.62,71.67,71.57,71.61,119682.0,63.3243,63.3685,63.2801,63.3155,119682.0
2021-12-09 11:30:00,71.61,71.64,71.56,71.58,153771.0,63.3155,63.342,63.2713,63.2889,153771.0
2021-12-09 12:00:00,71.58,71.6,71.54,71.59,116119.0,63.2889,63.3066,63.2536,63.2978,116119.0
2021-12-09 12:30:00,71.58,71.69,71.58,71.68,91410.0,63.2889,63.3862,63.2889,63.3774,91410.0
2021-12-09 13:00:00,71.68,71.68,71.62,71.62,185842.0,63.3774,63.3774,63.3243,63.3243,185842.0
2021-12-09 13:30:00,71.62,71.68,71.56,71.64,71520.0,63.3243,63.3774,63.2713,63.342,71520.0
2021-12-09 14:00:00,71.63,71.66,71.6,71.6,142607.0,63.3331,63.3597,63.3066,63.3066,142607.0
2021-12-09 14:30:00,71.6,71.61,71.51,71.53,188436.0,63.3066,63.3155,63.227,63.2447,188436.0
2021-12-09 15:00:00,71.52,71.58,71.45,71.48,259258.0,63.2359,63.2889,63.174,63.2005,259258.0
2021-12-09 15:30:00,71.47,71.59,71.47,71.54,474982.0,63.1917,63.2978,63.1917,63.2536,474982.0
2021-12-10 09:30:00,71.52,71.7,71.43,71.46,132174.0,63.2359,63.395,63.1563,63.1828,132174.0
2021-12-10 10:00:00,71.48,71.66,71.45,71.63,188700.0,63.2005,63.3597,63.174,63.3331,188700.0
2021-12-10 10:30:00,71.63,71.63,71.42,71.49,188892.0,63.3331,63.3331,63.1475,63.2094,188892.0
2021-12-10 11:00:00,71.48,71.53,71.36,71.53,80672.0,63.2005,63.2447,63.0944,63.2447,80672.0
2021-12-10 11:30:00,71.53,71.65,71.48,71.55,118560.0,63.2447,63.3508,63.2005,63.2624,118560.0
2021-12-10 12:00:00,71.56,71.6,71.52,71.58,164420.0,63.2713,63.3066,63.2359,63.2889,164420.0
2021-12-10 12:30:00,71.58,71.6,71.53,71.59,77142.0,63.2889,63.3066,63.2447,63.2978,77142.0
2021-12-10 13:00:00,71.6,71.66,71.6,71.61,95825.0,63.3066,63.3597,63.3066,63.3155,95825.0
2021-12-10 13:30:00,71.61,71.61,71.53,71.57,111654.0,63.3155,63.3155,63.2447,63.2801,111654.0
2021-12-10 14:00:00,71.57,71.59,71.52,71.56,62882.0,63.2801,63.2978,63.2359,63.2713,62882.0
2021-12-10 14:30:00,71.57,71.57,71.49,71.5,292678.0,63.2801,63.2801,63.2094,63.2182,292678.0
2021-12-10 15:00:00,71.51,71.54,71.47,71.52,105819.0,63.227,63.2536,63.1917,63.2359,105819.0
2021-12-10 15:30:00,71.52,71.62,71.51,71.61,291965.0,63.2359,63.3243,63.227,63.3155,291965.0
2021-12-13 09:30:00,69.96,69.99,69.8,69.86,294115.0,62.9902,63.0172,62.8461,62.9001,294115.0
2021-12-13 10:00:00,69.83,69.85,69.54,69.6,147168.0,62.8731,62.8911,62.612,62.666,147168.0
2021-12-13 10:30:00,69.59,69.65,69.55,69.57,228888.0,62.657,62.7111,62.621,62.639,228888.0
2021-12-13 11:00:00,69.56,69.58,69.49,69.53,354548.0,62.63,62.648,62.567,62.603,354548.0
2021-12-13 11:30:00,69.53,69.61,69.49,69.55,130828.0,62.603,62.675,62.567,62.621,130828.0
2021-12-13 12:00:00,69.55,69.65,69.49,69.65,136281.0,62.621,62.7111,62.567,62.7111,136281.0
2021-12-13 12:30:00,69.65,69.7,69.56,69.58,92500.0,62.7111,62.7561,62.63,62.648,92500.0
2021-12-13 13:00:00,69.58,69.63,69.56,69.59,82820.0,62.648,62.693,62.63,62.657,82820.0
2021-12-13 13:30:00,69.59,69.62,69.55,69.61,86990.0,62.657,62.684,62.621,62.675,86990.0
2021-12-13 14:00:00,69.61,69.64,69.55,69.61,123176.0,62.675,62.702,62.621,62.675,123176.0
2021-12-13 14:30:00,69.61,69.65,69.58,69.65,226378.0,62.675,62.7111,62.648,62.7111,226378.0
2021-12-13 15:00:00,69.65,69.69,69.62,69.62,255058.0,62.7111,62.7471,62.684,62.684,255058.0
2021-12-13 15:30:00,69.62,69.67,69.45,69.5,563857.0,62.684,62.7291,62.531,62.576,563857.0
2021-12-14 09:30:00,69.18,69.46,69.12,69.39,358300.0,62.2879,62.54,62.2339,62.477,358300.0
2021-12-14 10:00:00,69.39,69.42,69.23,69.38,116005.0,62.477,62.504,62.3329,62.4679,116005.0
2021-12-14 10:30:00,69.38,69.39,68.99,69.03,413996.0,62.4679,62.477,62.1168,62.1528,413996.0
2021-12-14 11:00:00,69.03,69.08,68.99,69.06,227326.0,62.1528,62.1978,62.1168,62.1798,227326.0
2021-12-14 11:30:00,69.05,69.07,68.89,68.92,279103.0,62.1708,62.1888,62.0268,62.0538,279103.0
2021-12-14 12:00:00,68.92,68.97,68.87,68.97,183693.0,62.0538,62.0988,62.0088,62.0988,183693.0
2021-12-14 12:30:00,68.96,68.99,68.9,68.93,159759.0,62.0898,62.1168,62.0358,62.0628,159759.0
2021-12-14 13:00:00,68.92,69.02,68.89,69.0,152957.0,62.0538,62.1438,62.0268,62.1258,152957.0
2021-12-14 13:30:00,69.01,69.01,68.94,68.97,116865.0,62.1348,62.1348,62.0718,62.0988,116865.0
2021-12-14 14:00:00,68.96,69.1,68.95,69.07,192130.0,62.0898,62.2158,62.0808,62.1888,192130.0
2021-12-14 14:30:00,69.07,69.15,69.07,69.1,132246.0,62.1888,62.2609,62.1888,62.2158,132246.0
2021-12-14 15:00:00,69.1,69.22,69.1,69.21,207307.0,62.2158,62.3239,62.2158,62.3149,207307.0
2021-12-14 15:30:00,69.2,69.24,69.06,69.17,500815.0,62.3059,62.3419,62.1798,62.2789,500815.0
2021-12-15 09:30:00,69.23,69.23,68.86,68.89,494045.0,62.3329,62.3329,61.9998,62.0268,494045.0
2021-12-15 10:00:00,68.87,68.91,68.82,68.87,250114.0,62.0088,62.0448,61.9637,62.0088,250114.0
2021-12-15 10:30:00,68.88,68.98,68.85,68.9,273541.0,62.0178,62.1078,61.9908,62.0358,273541.0
2021-12-15 11:00:00,68.9,68.96,68.88,68.9,266436.0,62.0358,62.0898,62.0178,62.0358,266436.0
2021-12-15 11:30:00,68.89,68.91,68.8,68.89,227662.0,62.0268,62.0448,61.9457,62.0268,227662.0
2021-12-15 12:00:00,68.88,68.98,68.86,68.98,263140.0,62.0178,62.1078,61.9998,62.1078,263140.0
2021-12-15 12:30:00,68.97,69.01,68.93,68.98,131744.0,62.0988,62.1348,62.0628,62.1078,131744.0
2021-12-15 13:00:00,68.99,69.0,68.95,68.97,128221.0,62.1168,62.1258,62.0808,62.0988,128221.0
2021-12-15 13:30:00,68.97,69.06,68.95,69.02,181780.0,62.0988,62.1798,62.0808,62.1438,181780.0
2021-12-15 14:00:00,69.02,69.29,68.7,69.0,311242.0,62.1438,62.3869,61.8557,62.1258,311242.0
2021-12-15 14:30:00,69.0,69.32,68.97,69.2,433396.0,62.1258,62.4139,62.0988,62.3059,433396.0
2021-12-15 15:00:00,69.2,69.67,69.18,69.66,818659.0,62.3059,62.7291,62.2879,62.7201,818659.0
2021-12-15 15:30:00,69.67,69.76,69.54,69.73,405841.0,62.7291,62.8101,62.612,62.7831,405841.0
2021-12-16 09:30:00,70.18,70.3,70.1,70.12,427439.0,63.1882,63.2963,63.1162,63.1342,427439.0
2021-12-16 10:00:00,70.1,70.17,70.01,70.16,105586.0,63.1162,63.1792,63.0352,63.1702,105586.0
2021-12-16 10:30:00,70.15,70.19,70.06,70.15,459537.0,63.1612,63.1973,63.0802,63.1612,459537.0
2021-12-16 11:00:00,70.15,70.15,69.99,70.09,238471.0,63.1612,63.1612,63.0172,63.1072,238471.0
2021-12-16 11:30:00,70.09,70.09,69.94,69.95,238057.0,63.1072,63.1072,62.9722,62.9812,238057.0
2021-12-16 12:00:00,69.95,69.99,69.83,69.88,249403.0,62.9812,63.0172,62.8731,62.9181,249403.0
2021-12-16 12:30:00,69.88,69.92,69.82,69.82,240089.0,62.9181,62.9542,62.8641,62.8641,240089.0
2021-12-16 13:00:00,69.83,69.96,69.82,69.91,66579.0,62.8731,62.9902,62.8641,62.9451,66579.0
2021-12-16 13:30:00,69.91,69.97,69.86,69.88,70704.0,62.9451,62.9992,62.9001,62.9181,70704.0
2021-12-16 14:00:00,69.88,69.93,69.75,69.76,111300.0,62.9181,62.9632,62.8011,62.8101,111300.0
2021-12-16 14:30:00,69.77,69.85,69.62,69.7,220786.0,62.8191,62.8911,62.684,62.7561,220786.0
2021-12-16 15:00:00,69.69,69.85,69.63,69.84,383944.0,62.7471,62.8911,62.693,62.8821,383944.0
2021-12-16 15:30:00,69.85,69.93,69.76,69.79,613002.0,62.8911,62.9632,62.8101,62.8371,613002.0
2021-12-17 09:30:00,69.21,69.36,69.13,69.28,541187.0,62.3149,62.4499,62.2429,62.3779,541187.0
2021-12-17 10:00:00,69.28,69.34,69.06,69.17,232485.0,62.3779,62.4319,62.1798,62.2789,232485.0
2021-12-17 10:30:00,69.18,69.52,69.13,69.45,346049.0,62.2879,62.594,62.2429,62.531,346049.0
2021-12-17 11:00:00,69.45,69.53,69.41,69.5,157065.0,62.531,62.603,62.495,62.576,157065.0
2021-12-17 11:30:00,69.5,69.54,69.23,69.35,173280.0,62.576,62.612,62.3329,62.4409,173280.0
2021-12-17 12:00:00,69.34,69.39,69.21,69.34,162538.0,62.4319,62.477,62.3149,62.4319,162538.0
2021-12-17 12:30:00,69.34,69.41,69.28,69.35,116608.0,62.4319,62.495,62.3779,62.4409,116608.0
2021-12-17 13:00:00,69.34,69.42,69.3,69.42,112911.0,62.4319,62.504,62.3959,62.504,112911.0
2021-12-17 13:30:00,69.42,69.45,69.34,69.44,99251.0,62.504,62.531,62.4319,62.522,99251.0
2021-12-17 14:00:00,69.44,69.45,69.33,69.36,104277.0,62.522,62.531,62.4229,62.4499,104277.0
2021-12-17 14:30:00,69.37,69.45,69.33,69.37,110455.0,62.4589,62.531,62.4229,62.4589,110455.0
2021-12-17 15:00:00,69.37,69.43,69.26,69.31,133285.0,62.4589,62.513,62.3599,62.4049,133285.0
2021-12-17 15:30:00,69.3,69.31,69.03,69.04,406152.0,62.3959,62.4049,62.1528,62.1618,406152.0
2021-12-20 09:30:00,68.51,68.59,68.24,68.43,476861.0,61.6846,61.7567,61.4415,61.6126,476861.0
2021-12-20 10:00:00,68.43,68.52,68.34,68.38,601566.0,61.6126,61.6936,61.5316,61.5676,601566.0
2021-12-20 10:30:00,68.38,68.41,68.24,68.26,798115.0,61.5676,61.5946,61.4415,61.4595,798115.0
2021-12-20 11:00:00,68.28,68.34,68.21,68.31,374265.0,61.4775,61.5316,61.4145,61.5045,374265.0
2021-12-20 11:30:00,68.31,68.41,68.23,68.4,179881.0,61.5045,61.5946,61.4325,61.5856,179881.0
2021-12-20 12:00:00,68.39,68.46,68.35,68.37,308376.0,61.5766,61.6396,61.5406,61.5586,308376.0
2021-12-20 12:30:00,68.37,68.38,68.31,68.31,386536.0,61.5586,61.5676,61.5045,61.5045,386536.0
2021-12-20 13:00:00,68.32,68.39,68.3,68.36,447092.0,61.5136,61.5766,61.4955,61.5496,447092.0
2021-12-20 13:30:00,68.36,68.51,68.33,68.47,409097.0,61.5496,61.6846,61.5226,61.6486,409097.0
2021-12-20 14:00:00,68.47,68.56,68.46,68.51,301126.0,61.6486,61.7296,61.6396,61.6846,301126.0
2021-12-20 14:30:00,68.51,68.56,68.46,68.5,181449.0,61.6846,61.7296,61.6396,61.6756,181449.0
2021-12-20 15:00:00,68.5,68.6,68.5,68.57,465891.0,61.6756,61.7657,61.6756,61.7386,465891.0
2021-12-20 15:30:00,68.56,68.64,68.46,68.61,684454.0,61.7296,61.8017,61.6396,61.7747,684454.0
2021-12-21 09:30:00,69.07,69.2,69.04,69.07,461654.0,62.1888,62.3059,62.1618,62.1888,461654.0
2021-12-21 10:00:00,69.07,69.22,69.03,69.06,121203.0,62.1888,62.3239,62.1528,62.1798,121203.0
2021-12-21 10:30:00,69.06,69.14,69.03,69.13,596297.0,62.1798,62.2519,62.1528,62.2429,596297.0
2021-12-21 11:00:00,69.13,69.25,69.1,69.21,186239.0,62.2429,62.3509,62.2158,62.3149,186239.0
2021-12-21 11:30:00,69.21,69.36,69.21,69.34,108616.0,62.3149,62.4499,62.3149,62.4319,108616.0
2021-12-21 12:00:00,69.35,69.4,69.33,69.39,90519.0,62.4409,62.486,62.4229,62.477,90519.0
2021-12-21 12:30:00,69.39,69.47,69.38,69.46,81486.0,62.477,62.549,62.4679,62.54,81486.0
2021-12-21 13:00:00,69.45,69.46,69.39,69.45,93449.0,62.531,62.54,62.477,62.531,93449.0
2021-12-21 13:30:00,69.46,69.51,69.46,69.47,52985.0,62.54,62.585,62.54,62.549,52985.0
2021-12-21 14:00:00,69.48,69.53,69.47,69.53,90513.0,62.558,62.603,62.549,62.603,90513.0
2021-12-21 14:30:00,69.52,69.55,69.47,69.54,151509.0,62.594,62.621,62.549,62.612,151509.0
2021-12-21 15:00:00,69.54,69.56,69.51,69.53,154521.0,62.612,62.63,62.585,62.603,154521.0
2021-12-21 15:30:00,69.53,69.58,69.41,69.58,293713.0,62.603,62.648,62.495,62.648,293713.0
2021-12-22 09:30:00,69.5,69.6,69.44,69.52,175313.0,62.576,62.666,62.522,62.594,175313.0
2021-12-22 10:00:00,69.53,69.67,69.51,69.63,222898.0,62.603,62.7291,62.585,62.693,222898.0
2021-12-22 10:30:00,69.62,69.8,69.61,69.8,126345.0,62.684,62.8461,62.675,62.8461,126345.0
2021-12-22 11:00:00,69.8,69.94,69.79,69.93,207085.0,62.8461,62.9722,62.8371,62.9632,207085.0
2021-12-22 11:30:00,69.94,70.01,69.92,70.01,124700.0,62.9722,63.0352,62.9542,63.0352,124700.0
2021-12-22 12:00:00,70.01,70.04,69.99,70.03,132139.0,63.0352,63.0622,63.0172,63.0532,132139.0
2021-12-22 12:30:00,70.03,70.08,70.02,70.08,109552.0,63.0532,63.0982,63.0442,63.0982,109552.0
2021-12-22 13:00:00,70.07,70.07,70.02,70.02,71087.0,63.0892,63.0892,63.0442,63.0442,71087.0
2021-12-22 13:30:00,70.03,70.05,69.98,70.01,296277.0,63.0532,63.0712,63.0082,63.0352,296277.0
2021-12-22 14:00:00,70.01,70.04,69.97,69.98,117761.0,63.0352,63.0622,62.9992,63.0082,117761.0
2021-12-22 14:30:00,69.98,70.08,69.98,70.08,297791.0,63.0082,63.0982,63.0082,63.0982,297791.0
2021-12-22 15:00:00,70.08,70.11,70.06,70.1,154362.0,63.0982,63.1252,63.0802,63.1162,154362.0
2021-12-22 15:30:00,70.11,70.19,70.09,70.17,209699.0,63.1252,63.1973,63.1072,63.1792,209699.0
2021-12-23 09:30:00,70.24,70.36,70.22,70.36,253525.0,63.2423,63.3503,63.2243,63.3503,253525.0
2021-12-23 10:00:00,70.35,70.51,70.34,70.45,100064.0,63.3413,63.4854,63.3323,63.4313,100064.0
2021-12-23 10:30:00,70.47,70.54,70.43,70.53,54568.0,63.4494,63.5124,63.4133,63.5034,54568.0
2021-12-23 11:00:00,70.53,70.58,70.51,70.52,85940.0,63.5034,63.5484,63.4854,63.4944,85940.0
2021-12-23 11:30:00,70.52,70.57,70.51,70.57,192223.0,63.4944,63.5394,63.4854,63.5394,192223.0
2021-12-23 12:00:00,70.58,70.58,70.53,70.56,56491.0,63.5484,63.5484,63.5034,63.5304,56491.0
2021-12-23 12:30:00,70.57,70.6,70.55,70.58,14100.0,63.5394,63.5664,63.5214,63.5484,14100.0
2021-12-23 13:00:00,70.59,70.6,70.56,70.6,45417.0,63.5574,63.5664,63.5304,63.5664,45417.0
2021-12-23 13:30:00,70.6,70.61,70.56,70.6,31196.0,63.5664,63.5754,63.5304,63.5664,31196.0
2021-12-23 14:00:00,70.6,70.62,70.58,70.61,84353.0,63.5664,63.5844,63.5484,63.5754,84353.0
2021-12-23 14:30:00,70.61,70.65,70.58,70.64,33148.0,63.5754,63.6114,63.5484,63.6024,33148.0
2021-12-23 15:00:00,70.64,70.64,70.58,70.59,41252.0,63.6024,63.6024,63.5484,63.5574,41252.0
2021-12-23 15:30:00,70.59,70.73,70.56,70.58,169107.0,63.5574,63.6835,63.5304,63.5484,169107.0
2021-12-27 09:30:00,70.61,70.83,70.61,70.75,297158.0,63.5754,63.7735,63.5754,63.7015,297158.0
2021-12-27 10:00:00,70.75,70.9,70.73,70.9,64103.0,63.7015,63.8365,63.6835,63.8365,64103.0
2021-12-27 10:30:00,70.92,70.95,70.87,70.93,51308.0,63.8545,63.8815,63.8095,63.8635,51308.0
2021-12-27 11:00:00,70.94,70.98,70.9,70.97,103544.0,63.8725,63.9085,63.8365,63.8995,103544.0
2021-12-27 11:30:00,70.96,70.97,70.91,70.96,206104.0,63.8905,63.8995,63.8455,63.8905,206104.0
2021-12-27 12:00:00,70.97,71.01,70.95,71.01,91117.0,63.8995,63.9356,63.8815,63.9356,91117.0
2021-12-27 12:30:00,71.01,71.02,70.98,71.02,75108.0,63.9356,63.9446,63.9085,63.9446,75108.0
2021-12-27 13:00:00,71.01,71.06,70.99,71.03,129881.0,63.9356,63.9806,63.9176,63.9536,129881.0
2021-12-27 13:30:00,71.04,71.06,71.01,71.05,55032.0,63.9626,63.9806,63.9356,63.9716,55032.0
2021-12-27 14:00:00,71.06,71.09,71.03,71.09,293308.0,63.9806,64.0076,63.9536,64.0076,293308.0
2021-12-27 14:30:00,71.08,71.1,71.02,71.04,101325.0,63.9986,64.0166,63.9446,63.9626,101325.0
2021-12-27 15:00:00,71.03,71.05,70.99,71.03,68186.0,63.9536,63.9716,63.9176,63.9536,68186.0
2021-12-27 15:30:00,71.04,71.11,71.01,71.08,192708.0,63.9626,64.0256,63.9356,63.9986,192708.0
2021-12-28 09:30:00,71.18,71.26,71.12,71.24,581247.0,64.0886,64.1607,64.0346,64.1426,581247.0
2021-12-28 10:00:00,71.22,71.26,71.12,71.19,121295.0,64.1246,64.1607,64.0346,64.0976,121295.0
2021-12-28 10:30:00,71.18,71.21,71.12,71.16,184960.0,64.0886,64.1156,64.0346,64.0706,184960.0
2021-12-28 11:00:00,71.15,71.23,71.15,71.22,176025.0,64.0616,64.1336,64.0616,64.1246,176025.0
2021-12-28 11:30:00,71.22,71.24,71.16,71.23,68897.0,64.1246,64.1426,64.0706,64.1336,68897.0
2021-12-28 12:00:00,71.23,71.24,71.17,71.17,41268.0,64.1336,64.1426,64.0796,64.0796,41268.0
2021-12-28 12:30:00,71.18,71.18,71.08,71.12,60959.0,64.0886,64.0886,63.9986,64.0346,60959.0
2021-12-28 13:00:00,71.11,71.14,71.07,71.12,71141.0,64.0256,64.0526,63.9896,64.0346,71141.0
2021-12-28 13:30:00,71.12,71.13,71.06,71.13,153045.0,64.0346,64.0436,63.9806,64.0436,153045.0
2021-12-28 14:00:00,71.13,71.13,71.04,71.09,103329.0,64.0436,64.0436,63.9626,64.0076,103329.0
2021-12-28 14:30:00,71.08,71.13,71.07,71.11,106917.0,63.9986,64.0436,63.9896,64.0256,106917.0
2021-12-28 15:00:00,71.11,71.14,71.08,71.12,77778.0,64.0256,64.0526,63.9986,64.0346,77778.0
2021-12-28 15:30:00,71.12,71.18,71.01,71.06,411735.0,64.0346,64.0886,63.9356,63.9806,411735.0
2021-12-29 09:30:00,71.01,71.02,70.89,70.91,263849.0,63.9356,63.9446,63.8275,63.8455,263849.0
2021-12-29 10:00:00,70.9,70.93,70.78,70.88,153848.0,63.8365,63.8635,63.7285,63.8185,153848.0
2021-12-29 10:30:00,70.88,71.03,70.85,70.95,282655.0,63.8185,63.9536,63.7915,63.8815,282655.0
2021-12-29 11:00:00,70.96,71.02,70.91,70.92,222284.0,63.8905,63.9446,63.8455,63.8545,222284.0
2021-12-29 11:30:00,70.91,70.93,70.86,70.87,118007.0,63.8455,63.8635,63.8005,63.8095,118007.0
2021-12-29 12:00:00,70.87,70.89,70.81,70.84,82281.0,63.8095,63.8275,63.7555,63.7825,82281.0
2021-12-29 12:30:00,70.84,70.9,70.83,70.89,101571.0,63.7825,63.8365,63.7735,63.8275,101571.0
2021-12-29 13:00:00,70.89,70.94,70.89,70.92,120559.0,63.8275,63.8725,63.8275,63.8545,120559.0
2021-12-29 13:30:00,70.92,70.95,70.89,70.95,68566.0,63.8545,63.8815,63.8275,63.8815,68566.0
2021-12-29 14:00:00,70.95,71.0,70.94,71.0,161642.0,63.8815,63.9266,63.8725,63.9266,161642.0
2021-12-29 14:30:00,70.99,71.01,70.98,71.0,89794.0,63.9176,63.9356,63.9085,63.9266,89794.0
2021-12-29 15:00:00,71.0,71.01,70.97,70.98,145361.0,63.9266,63.9356,63.8995,63.9085,145361.0
2021-12-29 15:30:00,70.99,71.04,70.96,70.99,337371.0,63.9176,63.9626,63.8905,63.9176,337371.0
2021-12-30 09:30:00,70.95,71.12,70.95,71.1,281834.0,63.9586,64.1118,63.9586,64.0938,281834.0
2021-12-30 10:00:00,71.1,71.15,71.07,71.07,218423.0,64.0938,64.1388,64.0667,64.0667,218423.0
2021-12-30 10:30:00,71.07,71.13,71.04,71.1,106892.0,64.0667,64.1208,64.0397,64.0938,106892.0
2021-12-30 11:00:00,71.09,71.14,71.08,71.08,135573.0,64.0848,64.1298,64.0757,64.0757,135573.0
2021-12-30 11:30:00,71.08,71.12,71.07,71.11,113226.0,64.0757,64.1118,64.0667,64.1028,113226.0
2021-12-30 12:00:00,71.12,71.14,71.08,71.11,89586.0,64.1118,64.1298,64.0757,64.1028,89586.0
2021-12-30 12:30:00,71.1,71.13,71.09,71.12,120689.0,64.0938,64.1208,64.0848,64.1118,120689.0
2021-12-30 13:00:00,71.11,71.12,71.06,71.08,56959.0,64.1028,64.1118,64.0577,64.0757,56959.0
2021-12-30 13:30:00,71.08,71.11,71.07,71.11,95017.0,64.0757,64.1028,64.0667,64.1028,95017.0
2021-12-30 14:00:00,71.1,71.15,71.05,71.14,119746.0,64.0938,64.1388,64.0487,64.1298,119746.0
2021-12-30 14:30:00,71.13,71.18,71.13,71.17,88505.0,64.1208,64.1659,64.1208,64.1569,88505.0
2021-12-30 15:00:00,71.17,71.17,71.07,71.08,160699.0,64.1569,64.1569,64.0667,64.0757,160699.0
2021-12-30 15:30:00,71.08,71.11,70.95,71.0,358576.0,64.0757,64.1028,63.9586,64.0036,358576.0
2021-12-31 09:30:00,71.0,71.24,70.97,70.99,245933.0,64.0036,64.22,63.9766,63.9946,245933.0
2021-12-31 10:00:00,71.03,71.06,70.91,71.03,72227.0,64.0307,64.0577,63.9225,64.0307,72227.0
2021-12-31 10:30:00,71.05,71.11,70.95,71.09,130088.0,64.0487,64.1028,63.9586,64.0848,130088.0
2021-12-31 11:00:00,71.09,71.21,71.01,71.2,187378.0,64.0848,64.1929,64.0126,64.1839,187378.0
2021-12-31 11:30:00,71.2,71.2,71.07,71.11,441870.0,64.1839,64.1839,64.0667,64.1028,441870.0
2021-12-31 12:00:00,71.11,71.13,71.06,71.08,254768.0,64.1028,64.1208,64.0577,64.0757,254768.0
2021-12-31 12:30:00,71.07,71.16,71.05,71.15,73813.0,64.0667,64.1479,64.0487,64.1388,73813.0
2021-12-31 13:00:00,71.16,71.19,71.14,71.19,147485.0,64.1479,64.1749,64.1298,64.1749,147485.0
2021-12-31 13:30:00,71.19,71.25,71.18,71.24,279898.0,64.1749,64.229,64.1659,64.22,279898.0
2021-12-31 14:00:00,71.25,71.26,71.18,71.2,202786.0,64.229,64.238,64.1659,64.1839,202786.0
2021-12-31 14:30:00,71.21,71.23,71.14,71.16,190486.0,64.1929,64.211,64.1298,64.1479,190486.0
2021-12-31 15:00:00,71.16,71.21,71.11,71.11,227016.0,64.1479,64.1929,64.1028,64.1028,227016.0
2021-12-31 15:30:00,71.12,71.13,70.88,70.9,537230.0,64.1118,64.1208,63.8954,63.9135,537230.0
2022-01-03 09:30:00,71.39,71.39,70.92,71.05,293256.0,64.3552,64.3552,63.9315,64.0487,293256.0
2022-01-03 10:00:00,71.05,71.29,71.04,71.25,278910.0,64.0487,64.265,64.0397,64.229,278910.0
2022-01-03 10:30:00,71.25,71.25,71.16,71.21,103579.0,64.229,64.229,64.1479,64.1929,103579.0
2022-01-03 11:00:00,71.21,71.24,71.12,71.16,122689.0,64.1929,64.22,64.1118,64.1479,122689.0
2022-01-03 11:30:00,71.19,71.24,71.1,71.21,1019199.0,64.1749,64.22,64.0938,64.1929,1019199.0
2022-01-03 12:00:00,71.21,71.25,71.18,71.22,75255.0,64.1929,64.229,64.1659,64.2019,75255.0
2022-01-03 12:30:00,71.22,71.25,71.21,71.21,269613.0,64.2019,64.229,64.1929,64.1929,269613.0
2022-01-03 13:00:00,71.2,71.25,71.19,71.24,61199.0,64.1839,64.229,64.1749,64.22,61199.0
2022-01-03 13:30:00,71.25,71.3,71.22,71.28,88282.0,64.229,64.2741,64.2019,64.256,88282.0
2022-01-03 14:00:00,71.28,71.33,71.25,71.32,47230.0,64.256,64.3011,64.229,64.2921,47230.0
2022-01-03 14:30:00,71.32,71.37,71.3,71.33,153494.0,64.2921,64.3372,64.2741,64.3011,153494.0
2022-01-03 15:00:00,71.32,71.35,71.3,71.31,242768.0,64.2921,64.3191,64.2741,64.2831,242768.0
2022-01-03 15:30:00,71.32,71.36,71.24,71.34,208341.0,64.2921,64.3281,64.22,64.3101,208341.0
2022-01-04 09:30:00,71.64,71.65,71.56,71.63,149041.0,64.5806,64.5896,64.5084,64.5715,149041.0
2022-01-04 10:00:00,71.64,71.72,71.53,71.7,158482.0,64.5806,64.6527,64.4814,64.6346,158482.0
2022-01-04 10:30:00,71.72,71.72,71.54,71.55,1095366.0,64.6527,64.6527,64.4904,64.4994,1095366.0
2022-01-04 11:00:00,71.55,71.55,71.4,71.44,756392.0,64.4994,64.4994,64.3642,64.4003,756392.0
2022-01-04 11:30:00,71.45,71.55,71.43,71.52,114827.0,64.4093,64.4994,64.3913,64.4724,114827.0
2022-01-04 12:00:00,71.52,71.56,71.48,71.53,68128.0,64.4724,64.5084,64.4363,64.4814,68128.0
2022-01-04 12:30:00,71.52,71.52,71.46,71.47,51765.0,64.4724,64.4724,64.4183,64.4273,51765.0
2022-01-04 13:00:00,71.47,71.49,71.41,71.44,74588.0,64.4273,64.4453,64.3732,64.4003,74588.0
2022-01-04 13:30:00,71.42,71.42,71.29,71.3,89086.0,64.3822,64.3822,64.265,64.2741,89086.0
2022-01-04 14:00:00,71.29,71.4,71.29,71.38,93484.0,64.265,64.3642,64.265,64.3462,93484.0
2022-01-04 14:30:00,71.38,71.46,71.38,71.45,66170.0,64.3462,64.4183,64.3462,64.4093,66170.0
2022-01-04 15:00:00,71.46,71.52,71.45,71.51,177783.0,64.4183,64.4724,64.4093,64.4634,177783.0
2022-01-04 15:30:00,71.51,71.53,71.43,71.44,565295.0,64.4634,64.4814,64.3913,64.4003,565295.0
2022-01-05 09:30:00,71.57,71.69,71.49,71.67,212349.0,64.5175,64.6256,64.4453,64.6076,212349.0
2022-01-05 10:00:00,71.68,71.73,71.64,71.65,163157.0,64.6166,64.6617,64.5806,64.5896,163157.0
2022-01-05 10:30:00,71.64,71.68,71.57,71.65,196098.0,64.5806,64.6166,64.5175,64.5896,196098.0
2022-01-05 11:00:00,71.65,71.67,71.56,71.6,173876.0,64.5896,64.6076,64.5084,64.5445,173876.0
2022-01-05 11:30:00,71.6,71.62,71.51,71.55,122787.0,64.5445,64.5625,64.4634,64.4994,122787.0
2022-01-05 12:00:00,71.54,71.65,71.53,71.64,83007.0,64.4904,64.5896,64.4814,64.5806,83007.0
2022-01-05 12:30:00,71.64,71.64,71.48,71.48,65754.0,64.5806,64.5806,64.4363,64.4363,65754.0
2022-01-05 13:00:00,71.48,71.5,71.41,71.48,165552.0,64.4363,64.4544,64.3732,64.4363,165552.0
2022-01-05 13:30:00,71.47,71.5,71.46,71.47,83653.0,64.4273,64.4544,64.4183,64.4273,83653.0
2022-01-05 14:00:00,71.47,71.56,71.14,71.21,323239.0,64.4273,64.5084,64.1298,64.1929,323239.0
2022-01-05 14:30:00,71.21,71.24,70.94,70.98,286653.0,64.1929,64.22,63.9495,63.9856,286653.0
2022-01-05 15:00:00,70.97,70.97,70.79,70.84,345437.0,63.9766,63.9766,63.8143,63.8594,345437.0
2022-01-05 15:30:00,70.84,70.92,70.66,70.66,669574.0,63.8594,63.9315,63.6971,63.6971,669574.0
2022-01-06 09:30:00,70.54,70.82,70.43,70.43,534343.0,63.589,63.8414,63.4898,63.4898,534343.0
2022-01-06 10:00:00,70.51,70.52,70.23,70.4,242920.0,63.5619,63.5709,63.3095,63.4627,242920.0
2022-01-06 10:30:00,70.44,70.61,70.42,70.53,533682.0,63.4988,63.6521,63.4808,63.5799,533682.0
2022-01-06 11:00:00,70.53,70.68,70.46,70.57,195850.0,63.5799,63.7152,63.5168,63.616,195850.0
2022-01-06 11:30:00,70.58,70.66,70.5,70.64,505272.0,63.625,63.6971,63.5529,63.6791,505272.0
2022-01-06 12:00:00,70.64,70.71,70.6,70.71,114292.0,63.6791,63.7422,63.643,63.7422,114292.0
2022-01-06 12:30:00,70.71,70.81,70.68,70.69,140114.0,63.7422,63.8323,63.7152,63.7242,140114.0
2022-01-06 13:00:00,70.69,70.71,70.57,70.57,108484.0,63.7242,63.7422,63.616,63.616,108484.0
2022-01-06 13:30:00,70.58,70.61,70.55,70.61,135626.0,63.625,63.6521,63.598,63.6521,135626.0
2022-01-06 14:00:00,70.61,70.65,70.55,70.58,295416.0,63.6521,63.6881,63.598,63.625,295416.0
2022-01-06 14:30:00,70.59,70.63,70.57,70.59,166092.0,63.634,63.6701,63.616,63.634,166092.0
2022-01-06 15:00:00,70.59,70.65,70.5,70.56,263523.0,63.634,63.6881,63.5529,63.607,263523.0
2022-01-06 15:30:00,70.56,70.58,70.4,70.55,1131293.0,63.607,63.625,63.4627,63.598,1131293.0
2022-01-07 09:30:00,70.59,70.79,70.47,70.72,410856.0,63.634,63.8143,63.5258,63.7512,410856.0
2022-01-07 10:00:00,70.71,70.71,70.53,70.59,157716.0,63.7422,63.7422,63.5799,63.634,157716.0
2022-01-07 10:30:00,70.56,70.61,70.3,70.41,566946.0,63.607,63.6521,63.3726,63.4718,566946.0
2022-01-07 11:00:00,70.41,70.59,70.4,70.59,474016.0,63.4718,63.634,63.4627,63.634,474016.0
2022-01-07 11:30:00,70.57,70.8,70.57,70.78,225847.0,63.616,63.8233,63.616,63.8053,225847.0
2022-01-07 12:00:00,70.79,70.8,70.72,70.76,54661.0,63.8143,63.8233,63.7512,63.7873,54661.0
2022-01-07 12:30:00,70.75,70.78,70.7,70.78,81631.0,63.7783,63.8053,63.7332,63.8053,81631.0
2022-01-07 13:00:00,70.78,70.82,70.74,70.76,139930.0,63.8053,63.8414,63.7692,63.7873,139930.0
2022-01-07 13:30:00,70.76,70.85,70.76,70.8,91888.0,63.7873,63.8684,63.7873,63.8233,91888.0
2022-01-07 14:00:00,70.8,70.82,70.75,70.8,53349.0,63.8233,63.8414,63.7783,63.8233,53349.0
2022-01-07 14:30:00,70.8,70.88,70.79,70.85,364445.0,63.8233,63.8954,63.8143,63.8684,364445.0
2022-01-07 15:00:00,70.86,70.9,70.78,70.81,936073.0,63.8774,63.9135,63.8053,63.8323,936073.0
2022-01-07 15:30:00,70.81,70.85,70.78,70.82,708162.0,63.8323,63.8684,63.8053,63.8414,708162.0
2022-01-10 09:30:00,70.26,70.38,70.0,70.03,250182.0,63.3365,63.4447,63.1022,63.1292,250182.0
2022-01-10 10:00:00,70.03,70.08,69.89,69.93,464403.0,63.1292,63.1743,63.003,63.0391,464403.0
2022-01-10 10:30:00,69.93,69.99,69.76,69.84,373662.0,63.0391,63.0931,62.8858,62.9579,373662.0
2022-01-10 11:00:00,69.84,70.12,69.81,70.1,323237.0,62.9579,63.2103,62.9309,63.1923,323237.0
2022-01-10 11:30:00,70.1,70.11,69.88,70.05,282808.0,63.1923,63.2013,62.994,63.1472,282808.0
2022-01-10 12:00:00,70.04,70.05,69.92,69.93,226474.0,63.1382,63.1472,63.03,63.0391,226474.0
2022-01-10 12:30:00,69.92,70.06,69.88,69.99,265335.0,63.03,63.1563,62.994,63.0931,265335.0
2022-01-10 13:00:00,69.99,70.13,69.97,70.11,286122.0,63.0931,63.2194,63.0751,63.2013,286122.0
2022-01-10 13:30:00,70.11,70.25,70.09,70.22,190522.0,63.2013,63.3275,63.1833,63.3005,190522.0
2022-01-10 14:00:00,70.22,70.34,70.21,70.32,155767.0,63.3005,63.4087,63.2915,63.3906,155767.0
2022-01-10 14:30:00,70.32,70.36,70.18,70.23,492236.0,63.3906,63.4267,63.2644,63.3095,492236.0
2022-01-10 15:00:00,70.25,70.3,70.13,70.21,717182.0,63.3275,63.3726,63.2194,63.2915,717182.0
2022-01-10 15:30:00,70.2,70.39,70.17,70.34,1012979.0,63.2825,63.4537,63.2554,63.4087,1012979.0
2022-01-11 09:30:00,70.58,70.62,70.44,70.6,247349.0,63.625,63.6611,63.4988,63.643,247349.0
2022-01-11 10:00:00,70.61,70.85,70.6,70.83,122030.0,63.6521,63.8684,63.643,63.8504,122030.0
2022-01-11 10:30:00,70.84,70.89,70.66,70.76,221835.0,63.8594,63.9045,63.6971,63.7873,221835.0
2022-01-11 11:00:00,70.76,71.03,70.76,71.01,275299.0,63.7873,64.0307,63.7873,64.0126,275299.0
2022-01-11 11:30:00,71.01,71.15,71.01,71.11,82805.0,64.0126,64.1388,64.0126,64.1028,82805.0
2022-01-11 12:00:00,71.12,71.14,71.04,71.06,53257.0,64.1118,64.1298,64.0397,64.0577,53257.0
2022-01-11 12:30:00,71.06,71.16,71.05,71.14,68930.0,64.0577,64.1479,64.0487,64.1298,68930.0
2022-01-11 13:00:00,71.14,71.21,71.08,71.19,45856.0,64.1298,64.1929,64.0757,64.1749,45856.0
2022-01-11 13:30:00,71.2,71.28,71.2,71.28,127687.0,64.1839,64.256,64.1839,64.256,127687.0
2022-01-11 14:00:00,71.28,71.3,71.25,71.28,174843.0,64.256,64.2741,64.229,64.256,174843.0
2022-01-11 14:30:00,71.28,71.35,71.23,71.32,313252.0,64.256,64.3191,64.211,64.2921,313252.0
2022-01-11 15:00:00,71.33,71.38,71.31,71.34,431553.0,64.3011,64.3462,64.2831,64.3101,431553.0
2022-01-11 15:30:00,71.34,71.37,71.25,71.37,640505.0,64.3101,64.3372,64.229,64.3372,640505.0
2022-01-12 09:30:00,71.95,72.08,71.91,72.06,216515.0,64.86,64.9772,64.824,64.9592,216515.0
2022-01-12 10:00:00,72.09,72.15,71.99,72.11,398679.0,64.9862,65.0403,64.8961,65.0042,398679.0
2022-01-12 10:30:00,72.11,72.11,71.89,72.0,209800.0,65.0042,65.0042,64.8059,64.9051,209800.0
2022-01-12 11:00:00,72.0,72.06,71.85,71.98,177409.0,64.9051,64.9592,64.7699,64.8871,177409.0
2022-01-12 11:30:00,71.98,72.11,71.98,72.07,139278.0,64.8871,65.0042,64.8871,64.9682,139278.0
2022-01-12 12:00:00,72.07,72.14,72.03,72.1,126271.0,64.9682,65.0313,64.9321,64.9952,126271.0
2022-01-12 12:30:00,72.11,72.21,72.1,72.19,136734.0,65.0042,65.0944,64.9952,65.0764,136734.0
2022-01-12 13:00:00,72.19,72.19,72.11,72.12,144908.0,65.0764,65.0764,65.0042,65.0133,144908.0
2022-01-12 13:30:00,72.12,72.16,72.07,72.09,89836.0,65.0133,65.0493,64.9682,64.9862,89836.0
2022-01-12 14:00:00,72.08,72.19,72.05,72.18,232280.0,64.9772,65.0764,64.9502,65.0673,232280.0
2022-01-12 14:30:00,72.18,72.18,72.12,72.16,208140.0,65.0673,65.0673,65.0133,65.0493,208140.0
2022-01-12 15:00:00,72.17,72.19,72.09,72.15,487985.0,65.0583,65.0764,64.9862,65.0403,487985.0
2022-01-12 15:30:00,72.15,72.25,72.13,72.19,544877.0,65.0403,65.1304,65.0223,65.0764,544877.0
2022-01-13 09:30:00,72.28,72.34,72.2,72.31,136162.0,65.1575,65.2116,65.0854,65.1845,136162.0
2022-01-13 10:00:00,72.32,72.32,72.05,72.06,60263.0,65.1935,65.1935,64.9502,64.9592,60263.0
2022-01-13 10:30:00,72.05,72.07,71.82,71.95,444014.0,64.9502,64.9682,64.7428,64.86,444014.0
2022-01-13 11:00:00,71.95,72.11,71.91,72.11,140511.0,64.86,65.0042,64.824,65.0042,140511.0
2022-01-13 11:30:00,72.11,72.17,72.07,72.12,99166.0,65.0042,65.0583,64.9682,65.0133,99166.0
2022-01-13 12:00:00,72.09,72.09,71.76,71.84,112117.0,64.9862,64.9862,64.6887,64.7608,112117.0
2022-01-13 12:30:00,71.8,71.9,71.77,71.86,141302.0,64.7248,64.8149,64.6977,64.7789,141302.0
2022-01-13 13:00:00,71.86,71.95,71.81,71.92,90788.0,64.7789,64.86,64.7338,64.833,90788.0
2022-01-13 13:30:00,71.91,71.96,71.85,71.95,44304.0,64.824,64.869,64.7699,64.86,44304.0
2022-01-13 14:00:00,71.94,71.99,71.87,71.87,85205.0,64.851,64.8961,64.7879,64.7879,85205.0
2022-01-13 14:30:00,71.87,71.89,71.79,71.86,155682.0,64.7879,64.8059,64.7158,64.7789,155682.0
2022-01-13 15:00:00,71.86,71.86,71.68,71.71,340988.0,64.7789,64.7789,64.6166,64.6437,340988.0
2022-01-13 15:30:00,71.71,71.74,71.47,71.56,786612.0,64.6437,64.6707,64.4273,64.5084,786612.0
2022-01-14 09:30:00,71.31,71.59,71.24,71.59,210355.0,64.2831,64.5355,64.22,64.5355,210355.0
2022-01-14 10:00:00,71.58,71.59,71.4,71.45,97132.0,64.5265,64.5355,64.3642,64.4093,97132.0
2022-01-14 10:30:00,71.4,71.42,71.28,71.32,1265344.0,64.3642,64.3822,64.256,64.2921,1265344.0
2022-01-14 11:00:00,71.34,71.4,71.2,71.23,264123.0,64.3101,64.3642,64.1839,64.211,264123.0
2022-01-14 11:30:00,71.24,71.32,71.19,71.29,166157.0,64.22,64.2921,64.1749,64.265,166157.0
2022-01-14 12:00:00,71.28,71.29,71.18,71.22,158286.0,64.256,64.265,64.1659,64.2019,158286.0
2022-01-14 12:30:00,71.22,71.24,71.04,71.06,77774.0,64.2019,64.22,64.0397,64.0577,77774.0
2022-01-14 13:00:00,71.06,71.11,71.03,71.08,188343.0,64.0577,64.1028,64.0307,64.0757,188343.0
2022-01-14 13:30:00,71.07,71.23,71.05,71.22,100098.0,64.0667,64.211,64.0487,64.2019,100098.0
2022-01-14 14:00:00,71.22,71.25,71.16,71.18,182367.0,64.2019,64.229,64.1479,64.1659,182367.0
2022-01-14 14:30:00,71.18,71.34,71.18,71.29,168098.0,64.1659,64.3101,64.1659,64.265,168098.0
2022-01-14 15:00:00,71.29,71.45,71.29,71.4,333691.0,64.265,64.4093,64.265,64.3642,333691.0
2022-01-14 15:30:00,71.41,71.5,71.4,71.46,664816.0,64.3732,64.4544,64.3642,64.4183,664816.0
2022-01-18 09:30:00,70.62,70.66,70.47,70.66,466495.0,63.6611,63.6971,63.5258,63.6971,466495.0
2022-01-18 10:00:00,70.65,70.8,70.58,70.77,577689.0,63.6881,63.8233,63.625,63.7963,577689.0
2022-01-18 10:30:00,70.77,70.77,70.59,70.64,258353.0,63.7963,63.7963,63.634,63.6791,258353.0
2022-01-18 11:00:00,70.64,70.67,70.55,70.56,206882.0,63.6791,63.7061,63.598,63.607,206882.0
2022-01-18 11:30:00,70.55,70.68,70.46,70.63,173992.0,63.598,63.7152,63.5168,63.6701,173992.0
2022-01-18 12:00:00,70.64,70.64,70.44,70.48,146402.0,63.6791,63.6791,63.4988,63.5349,146402.0
2022-01-18 12:30:00,70.47,70.47,70.32,70.33,153872.0,63.5258,63.5258,63.3906,63.3996,153872.0
2022-01-18 13:00:00,70.33,70.38,70.27,70.31,147178.0,63.3996,63.4447,63.3456,63.3816,147178.0
2022-01-18 13:30:00,70.31,70.47,70.29,70.46,143695.0,63.3816,63.5258,63.3636,63.5168,143695.0
2022-01-18 14:00:00,70.46,70.52,70.45,70.49,193044.0,63.5168,63.5709,63.5078,63.5439,193044.0
2022-01-18 14:30:00,70.49,70.69,70.49,70.63,195720.0,63.5439,63.7242,63.5439,63.6701,195720.0
2022-01-18 15:00:00,70.64,70.66,70.44,70.47,305367.0,63.6791,63.6971,63.4988,63.5258,305367.0
2022-01-18 15:30:00,70.47,70.49,70.33,70.44,578200.0,63.5258,63.5439,63.3996,63.4988,578200.0
2022-01-19 09:30:00,70.86,70.95,70.75,70.87,209068.0,63.8774,63.9586,63.7783,63.8864,209068.0
2022-01-19 10:00:00,70.84,70.92,70.62,70.62,246057.0,63.8594,63.9315,63.6611,63.6611,246057.0
2022-01-19 10:30:00,70.63,70.65,70.45,70.59,430549.0,63.6701,63.6881,63.5078,63.634,430549.0
2022-01-19 11:00:00,70.58,70.63,70.5,70.59,238494.0,63.625,63.6701,63.5529,63.634,238494.0
2022-01-19 11:30:00,70.6,70.75,70.55,70.73,337387.0,63.643,63.7783,63.598,63.7602,337387.0
2022-01-19 12:00:00,70.74,70.87,70.73,70.87,220749.0,63.7692,63.8864,63.7602,63.8864,220749.0
2022-01-19 12:30:00,70.88,70.89,70.74,70.86,143910.0,63.8954,63.9045,63.7692,63.8774,143910.0
2022-01-19 13:00:00,70.86,70.87,70.78,70.8,287815.0,63.8774,63.8864,63.8053,63.8233,287815.0
2022-01-19 13:30:00,70.8,70.83,70.73,70.76,188162.0,63.8233,63.8504,63.7602,63.7873,188162.0
2022-01-19 14:00:00,70.75,70.77,70.58,70.58,220963.0,63.7783,63.7963,63.625,63.625,220963.0
2022-01-19 14:30:00,70.57,70.72,70.55,70.68,196791.0,63.616,63.7512,63.598,63.7152,196791.0
2022-01-19 15:00:00,70.67,70.74,70.61,70.63,421746.0,63.7061,63.7692,63.6521,63.6701,421746.0
2022-01-19 15:30:00,70.62,70.64,70.42,70.47,1125008.0,63.6611,63.6791,63.4808,63.5258,1125008.0
2022-01-20 09:30:00,70.96,71.1,70.86,71.1,283566.0,63.9676,64.0938,63.8774,64.0938,283566.0
2022-01-20 10:00:00,71.1,71.13,70.96,71.06,255761.0,64.0938,64.1208,63.9676,64.0577,255761.0
2022-01-20 10:30:00,71.09,71.3,71.08,71.3,235054.0,64.0848,64.2741,64.0757,64.2741,235054.0
2022-01-20 11:00:00,71.29,71.33,71.15,71.23,224062.0,64.265,64.3011,64.1388,64.211,224062.0
2022-01-20 11:30:00,71.22,71.28,71.15,71.2,2650037.0,64.2019,64.256,64.1388,64.1839,2650037.0
2022-01-20 12:00:00,71.21,71.24,71.16,71.2,583804.0,64.1929,64.22,64.1479,64.1839,583804.0
2022-01-20 12:30:00,71.22,71.24,71.09,71.1,111257.0,64.2019,64.22,64.0848,64.0938,111257.0
2022-01-20 13:00:00,71.1,71.1,70.99,71.03,382402.0,64.0938,64.0938,63.9946,64.0307,382402.0
2022-01-20 13:30:00,71.04,71.04,70.98,70.98,196427.0,64.0397,64.0397,63.9856,63.9856,196427.0
2022-01-20 14:00:00,70.98,71.09,70.86,70.87,397421.0,63.9856,64.0848,63.8774,63.8864,397421.0
2022-01-20 14:30:00,70.86,70.86,70.73,70.78,1022404.0,63.8774,63.8774,63.7602,63.8053,1022404.0
2022-01-20 15:00:00,70.77,70.81,70.53,70.55,314964.0,63.7963,63.8323,63.5799,63.598,314964.0
2022-01-20 15:30:00,70.54,70.56,70.18,70.26,780191.0,63.589,63.607,63.2644,63.3365,780191.0
2022-01-21 09:30:00,70.05,70.09,69.77,69.83,697927.0,63.1472,63.1833,62.8948,62.9489,697927.0
2022-01-21 10:00:00,69.84,69.89,69.48,69.63,298827.0,62.9579,63.003,62.6334,62.7686,298827.0
2022-01-21 10:30:00,69.63,69.99,69.6,69.9,425218.0,62.7686,63.0931,62.7416,63.012,425218.0
2022-01-21 11:00:00,69.9,70.04,69.82,69.98,453805.0,63.012,63.1382,62.9399,63.0841,453805.0
2022-01-21 11:30:00,69.94,69.98,69.67,69.78,111813.0,63.0481,63.0841,62.8047,62.9038,111813.0
2022-01-21 12:00:00,69.75,69.81,69.61,69.72,289371.0,62.8768,62.9309,62.7506,62.8498,289371.0
2022-01-21 12:30:00,69.71,69.78,69.59,69.63,246532.0,62.8407,62.9038,62.7326,62.7686,246532.0
2022-01-21 13:00:00,69.64,69.73,69.52,69.54,87520.0,62.7776,62.8588,62.6695,62.6875,87520.0
2022-01-21 13:30:00,69.53,69.72,69.53,69.59,296908.0,62.6785,62.8498,62.6785,62.7326,296908.0
2022-01-21 14:00:00,69.59,69.66,69.44,69.45,316525.0,62.7326,62.7957,62.5973,62.6064,316525.0
2022-01-21 14:30:00,69.45,69.53,69.34,69.35,350921.0,62.6064,62.6785,62.5072,62.5162,350921.0
2022-01-21 15:00:00,69.34,69.38,69.18,69.23,1035716.0,62.5072,62.5433,62.363,62.408,1035716.0
2022-01-21 15:30:00,69.22,69.45,69.2,69.2,1083748.0,62.399,62.6064,62.381,62.381,1083748.0
2022-01-24 09:30:00,67.96,68.0,67.58,67.58,685437.0,61.2632,61.2992,60.9206,60.9206,685437.0
2022-01-24 10:00:00,67.58,67.65,67.14,67.51,715419.0,60.9206,60.9837,60.524,60.8575,715419.0
2022-01-24 10:30:00,67.48,67.79,67.48,67.55,264274.0,60.8305,61.1099,60.8305,60.8936,264274.0
2022-01-24 11:00:00,67.54,67.58,67.34,67.44,532247.0,60.8846,60.9206,60.7043,60.7944,532247.0
2022-01-24 11:30:00,67.44,67.47,66.84,67.14,339392.0,60.7944,60.8215,60.2536,60.524,339392.0
2022-01-24 12:00:00,67.12,67.12,66.62,66.86,579724.0,60.506,60.506,60.0552,60.2716,579724.0
2022-01-24 12:30:00,66.86,67.24,66.74,67.16,378525.0,60.2716,60.6141,60.1634,60.542,378525.0
2022-01-24 13:00:00,67.16,67.5,67.11,67.25,282343.0,60.542,60.8485,60.4969,60.6232,282343.0
2022-01-24 13:30:00,67.22,67.68,67.22,67.67,267598.0,60.5961,61.0108,60.5961,61.0018,267598.0
2022-01-24 14:00:00,67.67,67.83,67.45,67.51,249527.0,61.0018,61.146,60.8034,60.8575,249527.0
2022-01-24 14:30:00,67.52,67.68,67.3,67.66,356983.0,60.8665,61.0108,60.6682,60.9927,356983.0
2022-01-24 15:00:00,67.65,67.98,67.64,67.91,515002.0,60.9837,61.2812,60.9747,61.2181,515002.0
2022-01-24 15:30:00,67.89,68.42,67.83,68.42,1033345.0,61.2001,61.6779,61.146,61.6779,1033345.0
2022-01-25 09:30:00,67.76,67.97,67.39,67.43,456390.0,61.0829,61.2722,60.7494,60.7854,456390.0
2022-01-25 10:00:00,67.43,67.82,67.23,67.82,340361.0,60.7854,61.137,60.6051,61.137,340361.0
2022-01-25 10:30:00,67.8,67.91,67.65,67.69,460545.0,61.119,61.2181,60.9837,61.0198,460545.0
2022-01-25 11:00:00,67.69,67.87,67.62,67.8,419631.0,61.0198,61.1821,60.9567,61.119,419631.0
2022-01-25 11:30:00,67.79,67.82,67.54,67.64,303848.0,61.1099,61.137,60.8846,60.9747,303848.0
2022-01-25 12:00:00,67.64,67.84,67.61,67.79,313296.0,60.9747,61.155,60.9477,61.1099,313296.0
2022-01-25 12:30:00,67.78,67.78,67.61,67.74,183056.0,61.1009,61.1009,60.9477,61.0649,183056.0
2022-01-25 13:00:00,67.73,68.01,67.66,68.0,276875.0,61.0559,61.3083,60.9927,61.2992,276875.0
2022-01-25 13:30:00,68.0,68.26,67.98,68.26,270098.0,61.2992,61.5336,61.2812,61.5336,270098.0
2022-01-25 14:00:00,68.25,68.37,68.14,68.35,253235.0,61.5246,61.6328,61.4254,61.6148,253235.0
2022-01-25 14:30:00,68.35,68.59,68.26,68.58,199907.0,61.6148,61.8311,61.5336,61.8221,199907.0
2022-01-25 15:00:00,68.57,68.58,68.2,68.22,590752.0,61.8131,61.8221,61.4795,61.4976,590752.0
2022-01-25 15:30:00,68.23,68.34,68.09,68.14,1105105.0,61.5066,61.6057,61.3804,61.4254,1105105.0
2022-01-26 09:30:00,68.85,68.9,68.61,68.8,225407.0,62.0655,62.1106,61.8491,62.0204,225407.0
2022-01-26 10:00:00,68.82,68.87,68.45,68.49,172835.0,62.0384,62.0835,61.7049,61.741,172835.0
2022-01-26 10:30:00,68.5,68.52,68.37,68.47,80291.0,61.75,61.768,61.6328,61.7229,80291.0
2022-01-26 11:00:00,68.45,68.64,68.41,68.57,111778.0,61.7049,61.8762,61.6688,61.8131,111778.0
2022-01-26 11:30:00,68.58,68.62,68.47,68.55,140623.0,61.8221,61.8581,61.7229,61.795,140623.0
2022-01-26 12:00:00,68.56,68.69,68.55,68.68,100900.0,61.8041,61.9213,61.795,61.9122,100900.0
2022-01-26 12:30:00,68.69,68.76,68.66,68.72,66472.0,61.9213,61.9844,61.8942,61.9483,66472.0
2022-01-26 13:00:00,68.72,68.72,68.58,68.65,72176.0,61.9483,61.9483,61.8221,61.8852,72176.0
2022-01-26 13:30:00,68.64,68.67,68.58,68.58,106936.0,61.8762,61.9032,61.8221,61.8221,106936.0
2022-01-26 14:00:00,68.58,68.96,68.5,68.75,320074.0,61.8221,62.1646,61.75,61.9753,320074.0
2022-01-26 14:30:00,68.75,68.76,67.99,68.14,663834.0,61.9753,61.9844,61.2902,61.4254,663834.0
2022-01-26 15:00:00,68.13,68.13,67.43,67.81,840963.0,61.4164,61.4164,60.7854,61.128,840963.0
2022-01-26 15:30:00,67.79,67.87,67.56,67.72,1003965.0,61.1099,61.1821,60.9026,61.0468,1003965.0
2022-01-27 09:30:00,67.78,68.06,67.67,67.95,372844.0,61.1009,61.3533,61.0018,61.2542,372844.0
2022-01-27 10:00:00,67.95,68.01,67.62,67.62,205333.0,61.2542,61.3083,60.9567,60.9567,205333.0
2022-01-27 10:30:00,67.62,67.79,67.42,67.78,160547.0,60.9567,61.1099,60.7764,61.1009,160547.0
2022-01-27 11:00:00,67.8,67.91,67.59,67.68,292264.0,61.119,61.2181,60.9296,61.0108,292264.0
2022-01-27 11:30:00,67.67,67.87,67.65,67.8,168056.0,61.0018,61.1821,60.9837,61.119,168056.0
2022-01-27 12:00:00,67.8,67.81,67.48,67.51,161788.0,61.119,61.128,60.8305,60.8575,161788.0
2022-01-27 12:30:00,67.5,67.55,67.25,67.39,478730.0,60.8485,60.8936,60.6232,60.7494,478730.0
2022-01-27 13:00:00,67.39,67.45,67.07,67.07,386897.0,60.7494,60.8034,60.4609,60.4609,386897.0
2022-01-27 13:30:00,67.09,67.35,67.09,67.31,511820.0,60.4789,60.7133,60.4789,60.6772,511820.0
2022-01-27 14:00:00,67.3,67.52,67.16,67.18,380141.0,60.6682,60.8665,60.542,60.56,380141.0
2022-01-27 14:30:00,67.18,67.38,67.1,67.21,251670.0,60.56,60.7403,60.4879,60.5871,251670.0
2022-01-27 15:00:00,67.22,67.38,67.11,67.27,363600.0,60.5961,60.7403,60.4969,60.6412,363600.0
2022-01-27 15:30:00,67.27,67.44,67.2,67.23,531229.0,60.6412,60.7944,60.5781,60.6051,531229.0
2022-01-28 09:30:00,67.0,67.02,66.63,66.67,474079.0,60.3978,60.4158,60.0642,60.1003,474079.0
2022-01-28 10:00:00,66.65,66.87,66.53,66.73,244930.0,60.0823,60.2806,59.9741,60.1544,244930.0
2022-01-28 10:30:00,66.73,66.93,66.56,66.92,288177.0,60.1544,60.3347,60.0011,60.3257,288177.0
2022-01-28 11:00:00,66.93,67.19,66.8,67.14,282873.0,60.3347,60.5691,60.2175,60.524,282873.0
2022-01-28 11:30:00,67.15,67.29,67.08,67.29,340470.0,60.533,60.6592,60.4699,60.6592,340470.0
2022-01-28 12:00:00,67.29,67.33,67.08,67.11,194356.0,60.6592,60.6953,60.4699,60.4969,194356.0
2022-01-28 12:30:00,67.1,67.13,66.96,66.96,142781.0,60.4879,60.515,60.3617,60.3617,142781.0
2022-01-28 13:00:00,66.97,67.14,66.97,67.05,200068.0,60.3707,60.524,60.3707,60.4429,200068.0
2022-01-28 13:30:00,67.06,67.19,67.06,67.13,190486.0,60.4519,60.5691,60.4519,60.515,190486.0
2022-01-28 14:00:00,67.14,67.19,66.7,66.71,195520.0,60.524,60.5691,60.1273,60.1364,195520.0
2022-01-28 14:30:00,66.71,67.04,66.66,67.02,288812.0,60.1364,60.4338,60.0913,60.4158,288812.0
2022-01-28 15:00:00,67.03,67.16,66.97,67.1,506714.0,60.4248,60.542,60.3707,60.4879,506714.0
2022-01-28 15:30:00,67.09,67.53,67.01,67.52,833033.0,60.4789,60.8756,60.4068,60.8665,833033.0
2022-01-31 09:30:00,67.82,68.17,67.75,68.17,574362.0,61.137,61.4525,61.0739,61.4525,574362.0
2022-01-31 10:00:00,68.17,68.34,68.14,68.26,221878.0,61.4525,61.6057,61.4254,61.5336,221878.0
2022-01-31 10:30:00,68.25,68.35,68.15,68.35,219859.0,61.5246,61.6148,61.4345,61.6148,219859.0
2022-01-31 11:00:00,68.35,68.38,68.09,68.12,386791.0,61.6148,61.6418,61.3804,61.4074,386791.0
2022-01-31 11:30:00,68.12,68.48,68.1,68.45,305490.0,61.4074,61.7319,61.3894,61.7049,305490.0
2022-01-31 12:00:00,68.46,68.52,68.4,68.45,211839.0,61.7139,61.768,61.6598,61.7049,211839.0
2022-01-31 12:30:00,68.46,68.57,68.42,68.56,86428.0,61.7139,61.8131,61.6779,61.8041,86428.0
2022-01-31 13:00:00,68.55,68.7,68.52,68.63,218184.0,61.795,61.9303,61.768,61.8672,218184.0
2022-01-31 13:30:00,68.63,68.72,68.59,68.71,556679.0,61.8672,61.9483,61.8311,61.9393,556679.0
2022-01-31 14:00:00,68.72,68.8,68.69,68.79,227174.0,61.9483,62.0204,61.9213,62.0114,227174.0
2022-01-31 14:30:00,68.79,68.85,68.77,68.83,286708.0,62.0114,62.0655,61.9934,62.0475,286708.0
2022-01-31 15:00:00,68.82,68.84,68.6,68.7,433323.0,62.0384,62.0565,61.8401,61.9303,433323.0
2022-01-31 15:30:00,68.7,68.96,68.68,68.89,736466.0,61.9303,62.1646,61.9122,62.1015,736466.0
2022-02-01 09:30:00,69.25,69.33,68.92,69.1,205909.0,62.4261,62.4982,62.1286,62.2909,205909.0
2022-02-01 10:00:00,69.12,69.12,68.76,68.98,309742.0,62.3089,62.3089,61.9844,62.1827,309742.0
2022-02-01 10:30:00,68.98,69.09,68.89,69.09,173427.0,62.1827,62.2818,62.1015,62.2818,173427.0
2022-02-01 11:00:00,69.08,69.2,69.08,69.13,173268.0,62.2728,62.381,62.2728,62.3179,173268.0
2022-02-01 11:30:00,69.13,69.23,69.04,69.19,425255.0,62.3179,62.408,62.2368,62.372,425255.0
2022-02-01 12:00:00,69.19,69.21,69.07,69.13,284979.0,62.372,62.39,62.2638,62.3179,284979.0
2022-02-01 12:30:00,69.12,69.17,69.0,69.17,443248.0,62.3089,62.354,62.2007,62.354,443248.0
2022-02-01 13:00:00,69.17,69.19,69.11,69.19,134967.0,62.354,62.372,62.2999,62.372,134967.0
2022-02-01 13:30:00,69.17,69.21,69.12,69.17,88738.0,62.354,62.39,62.3089,62.354,88738.0
2022-02-01 14:00:00,69.19,69.22,69.1,69.16,196611.0,62.372,62.399,62.2909,62.3449,196611.0
2022-02-01 14:30:00,69.17,69.19,69.12,69.17,635830.0,62.354,62.372,62.3089,62.354,635830.0
2022-02-01 15:00:00,69.17,69.33,69.16,69.31,792399.0,62.354,62.4982,62.3449,62.4802,792399.0
2022-02-01 15:30:00,69.32,69.47,69.27,69.46,921475.0,62.4892,62.6244,62.4441,62.6154,921475.0
2022-02-02 09:30:00,70.01,70.01,69.65,69.74,614376.0,63.1112,63.1112,62.7867,62.8678,614376.0
2022-02-02 10:00:00,69.74,69.84,69.66,69.7,120902.0,62.8678,62.9579,62.7957,62.8317,120902.0
2022-02-02 10:30:00,69.7,69.86,69.61,69.78,374762.0,62.8317,62.976,62.7506,62.9038,374762.0
2022-02-02 11:00:00,69.77,69.79,69.57,69.64,345643.0,62.8948,62.9129,62.7145,62.7776,345643.0
2022-02-02 11:30:00,69.63,69.64,69.47,69.64,181305.0,62.7686,62.7776,62.6244,62.7776,181305.0
2022-02-02 12:00:00,69.63,69.8,69.6,69.71,144877.0,62.7686,62.9219,62.7416,62.8407,144877.0
2022-02-02 12:30:00,69.71,69.84,69.68,69.84,138366.0,62.8407,62.9579,62.8137,62.9579,138366.0
2022-02-02 13:00:00,69.85,69.85,69.69,69.73,141114.0,62.9669,62.9669,62.8227,62.8588,141114.0
2022-02-02 13:30:00,69.72,69.8,69.72,69.79,122379.0,62.8498,62.9219,62.8498,62.9129,122379.0
2022-02-02 14:00:00,69.79,69.83,69.73,69.78,124539.0,62.9129,62.9489,62.8588,62.9038,124539.0
2022-02-02 14:30:00,69.79,69.9,69.78,69.86,128310.0,62.9129,63.012,62.9038,62.976,128310.0
2022-02-02 15:00:00,69.85,69.96,69.82,69.9,154920.0,62.9669,63.0661,62.9399,63.012,154920.0
2022-02-02 15:30:00,69.91,69.93,69.78,69.84,746571.0,63.021,63.0391,62.9038,62.9579,746571.0
2022-02-03 09:30:00,69.16,69.29,68.96,69.02,444737.0,62.3449,62.4621,62.1646,62.2187,444737.0
2022-02-03 10:00:00,69.01,69.37,68.95,69.29,333794.0,62.2097,62.5342,62.1556,62.4621,333794.0
2022-02-03 10:30:00,69.3,69.34,69.2,69.27,194466.0,62.4711,62.5072,62.381,62.4441,194466.0
2022-02-03 11:00:00,69.27,69.37,69.17,69.24,403813.0,62.4441,62.5342,62.354,62.4171,403813.0
2022-02-03 11:30:00,69.25,69.29,69.05,69.05,207671.0,62.4261,62.4621,62.2458,62.2458,207671.0
2022-02-03 12:00:00,69.06,69.08,68.97,69.08,230222.0,62.2548,62.2728,62.1737,62.2728,230222.0
2022-02-03 12:30:00,69.07,69.12,69.0,69.11,236962.0,62.2638,62.3089,62.2007,62.2999,236962.0
2022-02-03 13:00:00,69.1,69.15,69.01,69.11,262194.0,62.2909,62.3359,62.2097,62.2999,262194.0
2022-02-03 13:30:00,69.12,69.18,69.11,69.15,309168.0,62.3089,62.363,62.2999,62.3359,309168.0
2022-02-03 14:00:00,69.16,69.24,69.12,69.13,155130.0,62.3449,62.4171,62.3089,62.3179,155130.0
2022-02-03 14:30:00,69.13,69.13,68.92,68.98,342260.0,62.3179,62.3179,62.1286,62.1827,342260.0
2022-02-03 15:00:00,68.98,69.12,68.93,69.07,241231.0,62.1827,62.3089,62.1376,62.2638,241231.0
2022-02-03 15:30:00,69.06,69.06,68.82,68.88,714791.0,62.2548,62.2548,62.0384,62.0925,714791.0
2022-02-04 09:30:00,68.68,68.88,68.52,68.76,248520.0,61.9122,62.0925,61.768,61.9844,248520.0
2022-02-04 10:00:00,68.77,68.97,68.68,68.73,240541.0,61.9934,62.1737,61.9122,61.9573,240541.0
2022-02-04 10:30:00,68.73,68.82,68.54,68.63,154037.0,61.9573,62.0384,61.786,61.8672,154037.0
2022-02-04 11:00:00,68.62,68.76,68.54,68.71,315065.0,61.8581,61.9844,61.786,61.9393,315065.0
2022-02-04 11:30:00,68.71,68.93,68.7,68.83,595404.0,61.9393,62.1376,61.9303,62.0475,595404.0
2022-02-04 12:00:00,68.83,68.91,68.8,68.89,131941.0,62.0475,62.1196,62.0204,62.1015,131941.0
2022-02-04 12:30:00,68.9,68.96,68.84,68.95,82217.0,62.1106,62.1646,62.0565,62.1556,82217.0
2022-02-04 13:00:00,68.96,69.1,68.96,69.05,103693.0,62.1646,62.2909,62.1646,62.2458,103693.0
2022-02-04 13:30:00,69.06,69.12,69.02,69.1,146129.0,62.2548,62.3089,62.2187,62.2909,146129.0
2022-02-04 14:00:00,69.11,69.13,69.01,69.05,114217.0,62.2999,62.3179,62.2097,62.2458,114217.0
2022-02-04 14:30:00,69.05,69.15,69.05,69.11,195508.0,62.2458,62.3359,62.2458,62.2999,195508.0
2022-02-04 15:00:00,69.12,69.26,69.11,69.22,188915.0,62.3089,62.4351,62.2999,62.399,188915.0
2022-02-04 15:30:00,69.23,69.31,68.97,68.98,951287.0,62.408,62.4802,62.1737,62.1827,951287.0
2022-02-07 09:30:00,68.96,69.18,68.92,69.14,249380.0,62.1646,62.363,62.1286,62.3269,249380.0
2022-02-07 10:00:00,69.17,69.22,69.05,69.19,103558.0,62.354,62.399,62.2458,62.372,103558.0
2022-02-07 10:30:00,69.17,69.24,69.12,69.24,262177.0,62.354,62.4171,62.3089,62.4171,262177.0
2022-02-07 11:00:00,69.23,69.27,69.15,69.19,382473.0,62.408,62.4441,62.3359,62.372,382473.0
2022-02-07 11:30:00,69.19,69.2,68.92,69.04,222304.0,62.372,62.381,62.1286,62.2368,222304.0
2022-02-07 12:00:00,69.04,69.05,68.96,68.97,117469.0,62.2368,62.2458,62.1646,62.1737,117469.0
2022-02-07 12:30:00,68.97,69.04,68.92,69.02,128767.0,62.1737,62.2368,62.1286,62.2187,128767.0
2022-02-07 13:00:00,69.01,69.16,69.0,69.15,96052.0,62.2097,62.3449,62.2007,62.3359,96052.0
2022-02-07 13:30:00,69.15,69.24,69.15,69.23,74189.0,62.3359,62.4171,62.3359,62.408,74189.0
2022-02-07 14:00:00,69.23,69.31,69.19,69.31,99246.0,62.408,62.4802,62.372,62.4802,99246.0
2022-02-07 14:30:00,69.32,69.37,69.3,69.35,127897.0,62.4892,62.5342,62.4711,62.5162,127897.0
2022-02-07 15:00:00,69.34,69.41,69.25,69.25,272276.0,62.5072,62.5703,62.4261,62.4261,272276.0
2022-02-07 15:30:00,69.25,69.3,69.02,69.08,461147.0,62.4261,62.4711,62.2187,62.2728,461147.0
2022-02-08 09:30:00,69.0,69.2,68.99,69.04,215208.0,62.2007,62.381,62.1917,62.2368,215208.0
2022-02-08 10:00:00,69.02,69.17,68.92,69.07,795211.0,62.2187,62.354,62.1286,62.2638,795211.0
2022-02-08 10:30:00,69.08,69.23,69.03,69.16,480607.0,62.2728,62.408,62.2277,62.3449,480607.0
2022-02-08 11:00:00,69.17,69.28,69.17,69.23,390884.0,62.354,62.4531,62.354,62.408,390884.0
2022-02-08 11:30:00,69.23,69.39,69.23,69.36,176648.0,62.408,62.5523,62.408,62.5252,176648.0
2022-02-08 12:00:00,69.37,69.41,69.32,69.38,133219.0,62.5342,62.5703,62.4892,62.5433,133219.0
2022-02-08 12:30:00,69.38,69.47,69.38,69.4,454805.0,62.5433,62.6244,62.5433,62.5613,454805.0
2022-02-08 13:00:00,69.39,69.4,69.29,69.32,212727.0,62.5523,62.5613,62.4621,62.4892,212727.0
2022-02-08 13:30:00,69.31,69.4,69.31,69.4,265422.0,62.4802,62.5613,62.4802,62.5613,265422.0
2022-02-08 14:00:00,69.4,69.46,69.28,69.28,258088.0,62.5613,62.6154,62.4531,62.4531,258088.0
2022-02-08 14:30:00,69.28,69.33,69.22,69.28,160056.0,62.4531,62.4982,62.399,62.4531,160056.0
2022-02-08 15:00:00,69.27,69.44,69.23,69.4,377518.0,62.4441,62.5973,62.408,62.5613,377518.0
2022-02-08 15:30:00,69.41,69.53,69.39,69.46,342295.0,62.5703,62.6785,62.5523,62.6154,342295.0
2022-02-09 09:30:00,70.35,70.4,70.25,70.31,471385.0,63.4177,63.4627,63.3275,63.3816,471385.0
2022-02-09 10:00:00,70.32,70.45,70.32,70.44,336192.0,63.3906,63.5078,63.3906,63.4988,336192.0
2022-02-09 10:30:00,70.45,70.52,70.43,70.51,430203.0,63.5078,63.5709,63.4898,63.5619,430203.0
2022-02-09 11:00:00,70.51,70.52,70.44,70.44,223769.0,63.5619,63.5709,63.4988,63.4988,223769.0
2022-02-09 11:30:00,70.44,70.52,70.39,70.42,111005.0,63.4988,63.5709,63.4537,63.4808,111005.0
2022-02-09 12:00:00,70.4,70.45,70.35,70.44,152821.0,63.4627,63.5078,63.4177,63.4988,152821.0
2022-02-09 12:30:00,70.44,70.51,70.39,70.48,129719.0,63.4988,63.5619,63.4537,63.5349,129719.0
2022-02-09 13:00:00,70.48,70.51,70.44,70.45,92471.0,63.5349,63.5619,63.4988,63.5078,92471.0
2022-02-09 13:30:00,70.45,70.49,70.42,70.49,55372.0,63.5078,63.5439,63.4808,63.5439,55372.0
2022-02-09 14:00:00,70.49,70.54,70.49,70.53,74408.0,63.5439,63.589,63.5439,63.5799,74408.0
2022-02-09 14:30:00,70.53,70.56,70.5,70.51,144025.0,63.5799,63.607,63.5529,63.5619,144025.0
2022-02-09 15:00:00,70.5,70.52,70.4,70.49,223380.0,63.5529,63.5709,63.4627,63.5439,223380.0
2022-02-09 15:30:00,70.49,70.63,70.46,70.62,338105.0,63.5439,63.6701,63.5168,63.6611,338105.0
2022-02-10 09:30:00,69.72,70.3,69.71,70.27,301903.0,62.8498,63.3726,62.8407,63.3456,301903.0
2022-02-10 10:00:00,70.28,70.57,70.27,70.55,360773.0,63.3546,63.616,63.3456,63.598,360773.0
2022-02-10 10:30:00,70.56,70.79,70.54,70.59,516370.0,63.607,63.8143,63.589,63.634,516370.0
2022-02-10 11:00:00,70.59,70.67,70.53,70.66,438759.0,63.634,63.7061,63.5799,63.6971,438759.0
2022-02-10 11:30:00,70.66,70.75,70.54,70.73,312060.0,63.6971,63.7783,63.589,63.7602,312060.0
2022-02-10 12:00:00,70.74,70.74,70.63,70.65,249194.0,63.7692,63.7692,63.6701,63.6881,249194.0
2022-02-10 12:30:00,70.65,70.68,70.25,70.38,398328.0,63.6881,63.7152,63.3275,63.4447,398328.0
2022-02-10 13:00:00,70.37,70.47,70.21,70.21,214739.0,63.4357,63.5258,63.2915,63.2915,214739.0
2022-02-10 13:30:00,70.2,70.25,70.04,70.25,161994.0,63.2825,63.3275,63.1382,63.3275,161994.0
2022-02-10 14:00:00,70.25,70.26,69.96,70.11,506928.0,63.3275,63.3365,63.0661,63.2013,506928.0
2022-02-10 14:30:00,70.11,70.17,69.92,69.96,236165.0,63.2013,63.2554,63.03,63.0661,236165.0
2022-02-10 15:00:00,69.97,70.09,69.89,69.95,435200.0,63.0751,63.1833,63.003,63.0571,435200.0
2022-02-10 15:30:00,69.95,69.95,69.7,69.83,880025.0,63.0571,63.0571,62.8317,62.9489,880025.0
2022-02-11 09:30:00,69.83,70.1,69.79,69.83,157565.0,62.9489,63.1923,62.9129,62.9489,157565.0
2022-02-11 10:00:00,69.85,70.05,69.82,69.99,308602.0,62.9669,63.1472,62.9399,63.0931,308602.0
2022-02-11 10:30:00,70.01,70.08,69.95,69.97,202114.0,63.1112,63.1743,63.0571,63.0751,202114.0
2022-02-11 11:00:00,69.97,70.07,69.84,69.9,201046.0,63.0751,63.1653,62.9579,63.012,201046.0
2022-02-11 11:30:00,69.9,69.97,69.76,69.9,147737.0,63.012,63.0751,62.8858,63.012,147737.0
2022-02-11 12:00:00,69.89,69.96,69.83,69.91,199467.0,63.003,63.0661,62.9489,63.021,199467.0
2022-02-11 12:30:00,69.9,69.94,69.76,69.81,178232.0,63.012,63.0481,62.8858,62.9309,178232.0
2022-02-11 13:00:00,69.81,69.89,69.7,69.7,296103.0,62.9309,63.003,62.8317,62.8317,296103.0
2022-02-11 13:30:00,69.7,69.7,69.01,69.12,597779.0,62.8317,62.8317,62.2097,62.3089,597779.0
2022-02-11 14:00:00,69.11,69.3,68.9,69.03,476693.0,62.2999,62.4711,62.1106,62.2277,476693.0
2022-02-11 14:30:00,69.03,69.22,68.75,68.88,321798.0,62.2277,62.399,61.9753,62.0925,321798.0
2022-02-11 15:00:00,68.88,69.08,68.79,68.91,512511.0,62.0925,62.2728,62.0114,62.1196,512511.0
2022-02-11 15:30:00,68.9,69.01,68.68,68.85,641236.0,62.1106,62.2097,61.9122,62.0655,641236.0
2022-02-14 09:30:00,68.6,68.64,68.33,68.45,357608.0,61.8401,61.8762,61.5967,61.7049,357608.0
2022-02-14 10:00:00,68.48,68.57,68.22,68.33,553020.0,61.7319,61.8131,61.4976,61.5967,553020.0
2022-02-14 10:30:00,68.33,68.37,68.18,68.26,394549.0,61.5967,61.6328,61.4615,61.5336,394549.0
2022-02-14 11:00:00,68.27,68.47,68.23,68.41,251297.0,61.5426,61.7229,61.5066,61.6688,251297.0
2022-02-14 11:30:00,68.41,68.56,68.37,68.47,518180.0,61.6688,61.8041,61.6328,61.7229,518180.0
2022-02-14 12:00:00,68.47,68.55,68.41,68.55,180587.0,61.7229,61.795,61.6688,61.795,180587.0
2022-02-14 12:30:00,68.55,68.62,68.53,68.56,126218.0,61.795,61.8581,61.777,61.8041,126218.0
2022-02-14 13:00:00,68.58,68.66,68.48,68.5,310339.0,61.8221,61.8942,61.7319,61.75,310339.0
2022-02-14 13:30:00,68.5,68.51,68.05,68.12,365670.0,61.75,61.759,61.3443,61.4074,365670.0
2022-02-14 14:00:00,68.08,68.35,67.97,68.17,378136.0,61.3714,61.6148,61.2722,61.4525,378136.0
2022-02-14 14:30:00,68.17,68.39,68.11,68.32,290814.0,61.4525,61.6508,61.3984,61.5877,290814.0
2022-02-14 15:00:00,68.33,68.45,68.2,68.37,337597.0,61.5967,61.7049,61.4795,61.6328,337597.0
2022-02-14 15:30:00,68.36,68.51,68.34,68.41,629929.0,61.6238,61.759,61.6057,61.6688,629929.0
2022-02-15 09:30:00,69.26,69.43,69.19,69.22,221394.0,62.4351,62.5883,62.372,62.399,221394.0
2022-02-15 10:00:00,69.21,69.4,69.17,69.38,229421.0,62.39,62.5613,62.354,62.5433,229421.0
2022-02-15 10:30:00,69.38,69.49,69.37,69.47,167530.0,62.5433,62.6424,62.5342,62.6244,167530.0
2022-02-15 11:00:00,69.46,69.54,69.41,69.43,195434.0,62.6154,62.6875,62.5703,62.5883,195434.0
2022-02-15 11:30:00,69.43,69.63,69.43,69.59,191020.0,62.5883,62.7686,62.5883,62.7326,191020.0
2022-02-15 12:00:00,69.62,69.64,69.44,69.48,106907.0,62.7596,62.7776,62.5973,62.6334,106907.0
2022-02-15 12:30:00,69.47,69.51,69.4,69.47,107818.0,62.6244,62.6604,62.5613,62.6244,107818.0
2022-02-15 13:00:00,69.46,69.61,69.46,69.6,68035.0,62.6154,62.7506,62.6154,62.7416,68035.0
2022-02-15 13:30:00,69.61,69.64,69.57,69.62,58721.0,62.7506,62.7776,62.7145,62.7596,58721.0
2022-02-15 14:00:00,69.63,69.64,69.53,69.59,84317.0,62.7686,62.7776,62.6785,62.7326,84317.0
2022-02-15 14:30:00,69.61,69.67,69.56,69.64,121809.0,62.7506,62.8047,62.7055,62.7776,121809.0
2022-02-15 15:00:00,69.64,69.7,69.63,69.64,551745.0,62.7776,62.8317,62.7686,62.7776,551745.0
2022-02-15 15:30:00,69.65,69.74,69.49,69.71,798702.0,62.7867,62.8678,62.6424,62.8407,798702.0
2022-02-16 09:30:00,69.49,69.67,69.45,69.54,222461.0,62.6424,62.8047,62.6064,62.6875,222461.0
2022-02-16 10:00:00,69.53,69.61,69.5,69.6,291693.0,62.6785,62.7506,62.6514,62.7416,291693.0
2022-02-16 10:30:00,69.59,69.66,69.58,69.62,197700.0,62.7326,62.7957,62.7236,62.7596,197700.0
2022-02-16 11:00:00,69.61,69.75,69.6,69.73,317089.0,62.7506,62.8768,62.7416,62.8588,317089.0
2022-02-16 11:30:00,69.74,69.77,69.65,69.72,302772.0,62.8678,62.8948,62.7867,62.8498,302772.0
2022-02-16 12:00:00,69.72,69.75,69.7,69.72,117460.0,62.8498,62.8768,62.8317,62.8498,117460.0
2022-02-16 12:30:00,69.72,69.72,69.58,69.7,157651.0,62.8498,62.8498,62.7236,62.8317,157651.0
2022-02-16 13:00:00,69.7,69.76,69.67,69.74,131081.0,62.8317,62.8858,62.8047,62.8678,131081.0
2022-02-16 13:30:00,69.73,69.78,69.69,69.76,113155.0,62.8588,62.9038,62.8227,62.8858,113155.0
2022-02-16 14:00:00,69.77,70.09,69.63,70.08,288761.0,62.8948,63.1833,62.7686,63.1743,288761.0
2022-02-16 14:30:00,70.09,70.16,69.93,70.06,180495.0,63.1833,63.2464,63.0391,63.1563,180495.0
2022-02-16 15:00:00,70.07,70.17,70.03,70.07,250776.0,63.1653,63.2554,63.1292,63.1653,250776.0
2022-02-16 15:30:00,70.07,70.11,69.95,69.99,324104.0,63.1653,63.2013,63.0571,63.0931,324104.0
2022-02-17 09:30:00,69.55,69.59,69.27,69.29,519086.0,62.6965,62.7326,62.4441,62.4621,519086.0
2022-02-17 10:00:00,69.3,69.45,69.22,69.26,395143.0,62.4711,62.6064,62.399,62.4351,395143.0
2022-02-17 10:30:00,69.26,69.37,69.2,69.37,452627.0,62.4351,62.5342,62.381,62.5342,452627.0
2022-02-17 11:00:00,69.36,69.45,69.3,69.45,86127.0,62.5252,62.6064,62.4711,62.6064,86127.0
2022-02-17 11:30:00,69.45,69.48,69.37,69.38,107067.0,62.6064,62.6334,62.5342,62.5433,107067.0
2022-02-17 12:00:00,69.39,69.47,69.35,69.43,92165.0,62.5523,62.6244,62.5162,62.5883,92165.0
2022-02-17 12:30:00,69.42,69.46,69.37,69.4,41184.0,62.5793,62.6154,62.5342,62.5613,41184.0
2022-02-17 13:00:00,69.4,69.41,69.31,69.34,70326.0,62.5613,62.5703,62.4802,62.5072,70326.0
2022-02-17 13:30:00,69.34,69.38,69.3,69.34,67897.0,62.5072,62.5433,62.4711,62.5072,67897.0
2022-02-17 14:00:00,69.35,69.35,69.24,69.28,159387.0,62.5162,62.5162,62.4171,62.4531,159387.0
2022-02-17 14:30:00,69.28,69.28,69.13,69.14,191239.0,62.4531,62.4531,62.3179,62.3269,191239.0
2022-02-17 15:00:00,69.14,69.14,68.91,69.01,325759.0,62.3269,62.3269,62.1196,62.2097,325759.0
2022-02-17 15:30:00,69.02,69.13,68.93,68.97,577590.0,62.2187,62.3179,62.1376,62.1737,577590.0
2022-02-18 09:30:00,68.91,69.04,68.68,68.99,278238.0,62.1196,62.2368,61.9122,62.1917,278238.0
2022-02-18 10:00:00,68.99,69.03,68.79,68.81,233972.0,62.1917,62.2277,62.0114,62.0294,233972.0
2022-02-18 10:30:00,68.8,68.8,68.64,68.67,367040.0,62.0204,62.0204,61.8762,61.9032,367040.0
2022-02-18 11:00:00,68.65,68.67,68.4,68.61,312230.0,61.8852,61.9032,61.6598,61.8491,312230.0
2022-02-18 11:30:00,68.61,68.69,68.44,68.44,99769.0,61.8491,61.9213,61.6959,61.6959,99769.0
2022-02-18 12:00:00,68.47,68.64,68.43,68.55,86224.0,61.7229,61.8762,61.6869,61.795,86224.0
2022-02-18 12:30:00,68.55,68.58,68.4,68.45,259818.0,61.795,61.8221,61.6598,61.7049,259818.0
2022-02-18 13:00:00,68.45,68.55,68.39,68.49,103856.0,61.7049,61.795,61.6508,61.741,103856.0
2022-02-18 13:30:00,68.48,68.63,68.48,68.59,433512.0,61.7319,61.8672,61.7319,61.8311,433512.0
2022-02-18 14:00:00,68.59,68.8,68.57,68.78,156297.0,61.8311,62.0204,61.8131,62.0024,156297.0
2022-02-18 14:30:00,68.78,68.88,68.62,68.78,382300.0,62.0024,62.0925,61.8581,62.0024,382300.0
2022-02-18 15:00:00,68.79,68.83,68.54,68.54,346712.0,62.0114,62.0475,61.786,61.786,346712.0
2022-02-18 15:30:00,68.53,68.67,68.42,68.53,606130.0,61.777,61.9032,61.6779,61.777,606130.0
2022-02-22 09:30:00,67.84,68.24,67.82,68.15,445057.0,61.155,61.5156,61.137,61.4345,445057.0
2022-02-22 10:00:00,68.15,68.23,67.97,68.21,132708.0,61.4345,61.5066,61.2722,61.4886,132708.0
2022-02-22 10:30:00,68.21,68.21,67.93,67.93,211020.0,61.4886,61.4886,61.2361,61.2361,211020.0
2022-02-22 11:00:00,67.92,68.0,67.82,67.88,354816.0,61.2271,61.2992,61.137,61.1911,354816.0
2022-02-22 11:30:00,67.88,68.03,67.79,67.86,201844.0,61.1911,61.3263,61.1099,61.173,201844.0
2022-02-22 12:00:00,67.86,67.92,67.73,67.76,196260.0,61.173,61.2271,61.0559,61.0829,196260.0
2022-02-22 12:30:00,67.76,67.79,67.6,67.61,203248.0,61.0829,61.1099,60.9387,60.9477,203248.0
2022-02-22 13:00:00,67.62,67.7,67.52,67.56,126927.0,60.9567,61.0288,60.8665,60.9026,126927.0
2022-02-22 13:30:00,67.56,67.61,67.35,67.42,121772.0,60.9026,60.9477,60.7133,60.7764,121772.0
2022-02-22 14:00:00,67.42,67.59,67.25,67.54,397176.0,60.7764,60.9296,60.6232,60.8846,397176.0
2022-02-22 14:30:00,67.54,67.98,67.46,67.89,419532.0,60.8846,61.2812,60.8125,61.2001,419532.0
2022-02-22 15:00:00,67.89,68.06,67.83,67.91,389773.0,61.2001,61.3533,61.146,61.2181,389773.0
2022-02-22 15:30:00,67.91,67.92,67.56,67.72,667061.0,61.2181,61.2271,60.9026,61.0468,667061.0
2022-02-23 09:30:00,68.32,68.34,67.96,67.96,373937.0,61.5877,61.6057,61.2632,61.2632,373937.0
2022-02-23 10:00:00,67.96,67.96,67.59,67.64,273286.0,61.2632,61.2632,60.9296,60.9747,273286.0
2022-02-23 10:30:00,67.64,67.78,67.57,67.63,230558.0,60.9747,61.1009,60.9116,60.9657,230558.0
2022-02-23 11:00:00,67.63,67.66,67.44,67.52,254277.0,60.9657,60.9927,60.7944,60.8665,254277.0
2022-02-23 11:30:00,67.54,67.74,67.49,67.69,196269.0,60.8846,61.0649,60.8395,61.0198,196269.0
2022-02-23 12:00:00,67.69,67.83,67.63,67.83,106209.0,61.0198,61.146,60.9657,61.146,106209.0
2022-02-23 12:30:00,67.84,67.84,67.62,67.64,179245.0,61.155,61.155,60.9567,60.9747,179245.0
2022-02-23 13:00:00,67.64,67.64,67.38,67.39,150335.0,60.9747,60.9747,60.7403,60.7494,150335.0
2022-02-23 13:30:00,67.4,67.58,67.34,67.46,140435.0,60.7584,60.9206,60.7043,60.8125,140435.0
2022-02-23 14:00:00,67.46,67.52,67.26,67.27,208027.0,60.8125,60.8665,60.6322,60.6412,208027.0
2022-02-23 14:30:00,67.28,67.31,67.12,67.18,189135.0,60.6502,60.6772,60.506,60.56,189135.0
2022-02-23 15:00:00,67.19,67.24,67.1,67.22,331717.0,60.5691,60.6141,60.4879,60.5961,331717.0
2022-02-23 15:30:00,67.21,67.24,66.99,67.12,851254.0,60.5871,60.6141,60.3888,60.506,851254.0
2022-02-24 09:30:00,64.5,64.89,64.31,64.83,474401.0,58.1441,58.4957,57.9729,58.4416,474401.0
2022-02-24 10:00:00,64.81,65.04,64.59,64.65,492768.0,58.4236,58.6309,58.2253,58.2794,492768.0
2022-02-24 10:30:00,64.64,64.75,64.46,64.56,763519.0,58.2703,58.3695,58.1081,58.1982,763519.0
2022-02-24 11:00:00,64.56,64.94,64.51,64.8,519014.0,58.1982,58.5408,58.1532,58.4146,519014.0
2022-02-24 11:30:00,64.81,64.9,64.63,64.86,475536.0,58.4236,58.5047,58.2613,58.4687,475536.0
2022-02-24 12:00:00,64.86,64.91,64.6,64.74,258833.0,58.4687,58.5137,58.2343,58.3605,258833.0
2022-02-24 12:30:00,64.74,64.88,64.66,64.72,588078.0,58.3605,58.4867,58.2884,58.3425,588078.0
2022-02-24 13:00:00,64.73,64.86,64.65,64.74,488903.0,58.3515,58.4687,58.2794,58.3605,488903.0
2022-02-24 13:30:00,64.74,65.27,64.73,65.1,421720.0,58.3605,58.8383,58.3515,58.685,421720.0
2022-02-24 14:00:00,65.08,65.3,65.03,65.29,532563.0,58.667,58.8653,58.6219,58.8563,532563.0
2022-02-24 14:30:00,65.29,65.8,65.27,65.69,466858.0,58.8563,59.316,58.8383,59.2169,466858.0
2022-02-24 15:00:00,65.69,65.92,65.66,65.76,369620.0,59.2169,59.4242,59.1898,59.28,369620.0
2022-02-24 15:30:00,65.77,66.18,65.76,66.13,1015960.0,59.289,59.6586,59.28,59.6135,1015960.0
2022-02-25 09:30:00,66.71,66.89,66.59,66.59,359041.0,60.1364,60.2986,60.0282,60.0282,359041.0
2022-02-25 10:00:00,66.6,66.93,66.54,66.91,299928.0,60.0372,60.3347,59.9831,60.3167,299928.0
2022-02-25 10:30:00,66.9,67.1,66.8,67.0,203874.0,60.3076,60.4879,60.2175,60.3978,203874.0
2022-02-25 11:00:00,67.0,67.23,66.93,67.14,240819.0,60.3978,60.6051,60.3347,60.524,240819.0
2022-02-25 11:30:00,67.13,67.26,67.06,67.24,229649.0,60.515,60.6322,60.4519,60.6141,229649.0
2022-02-25 12:00:00,67.25,67.29,67.18,67.27,141412.0,60.6232,60.6592,60.56,60.6412,141412.0
2022-02-25 12:30:00,67.27,67.34,67.13,67.16,151599.0,60.6412,60.7043,60.515,60.542,151599.0
2022-02-25 13:00:00,67.17,67.25,67.09,67.24,205990.0,60.551,60.6232,60.4789,60.6141,205990.0
2022-02-25 13:30:00,67.25,67.33,67.19,67.23,101267.0,60.6232,60.6953,60.5691,60.6051,101267.0
2022-02-25 14:00:00,67.23,67.35,67.18,67.33,179927.0,60.6051,60.7133,60.56,60.6953,179927.0
2022-02-25 14:30:00,67.34,67.37,67.22,67.32,287770.0,60.7043,60.7313,60.5961,60.6863,287770.0
2022-02-25 15:00:00,67.32,67.46,67.25,67.37,438846.0,60.6863,60.8125,60.6232,60.7313,438846.0
2022-02-25 15:30:00,67.37,67.72,67.37,67.71,995892.0,60.7313,61.0468,60.7313,61.0378,995892.0
2022-02-28 09:30:00,66.35,66.67,66.35,66.66,234753.0,59.8118,60.1003,59.8118,60.0913,234753.0
2022-02-28 10:00:00,66.66,66.69,66.43,66.6,677505.0,60.0913,60.1183,59.884,60.0372,677505.0
2022-02-28 10:30:00,66.6,67.07,66.6,67.06,279499.0,60.0372,60.4609,60.0372,60.4519,279499.0
2022-02-28 11:00:00,67.07,67.25,66.93,67.17,191076.0,60.4609,60.6232,60.3347,60.551,191076.0
2022-02-28 11:30:00,67.17,67.24,66.89,67.06,247334.0,60.551,60.6141,60.2986,60.4519,247334.0
2022-02-28 12:00:00,67.05,67.1,66.66,66.73,142970.0,60.4429,60.4879,60.0913,60.1544,142970.0
2022-02-28 12:30:00,66.73,66.75,66.43,66.51,142179.0,60.1544,60.1724,59.884,59.9561,142179.0
2022-02-28 13:00:00,66.52,66.69,66.45,66.57,210254.0,59.9651,60.1183,59.902,60.0102,210254.0
2022-02-28 13:30:00,66.56,66.71,66.51,66.7,108341.0,60.0011,60.1364,59.9561,60.1273,108341.0
2022-02-28 14:00:00,66.7,66.7,66.28,66.32,153425.0,60.1273,60.1273,59.7487,59.7848,153425.0
2022-02-28 14:30:00,66.32,66.64,66.3,66.6,182043.0,59.7848,60.0733,59.7668,60.0372,182043.0
2022-02-28 15:00:00,66.61,66.78,66.47,66.66,396819.0,60.0462,60.1995,59.92,60.0913,396819.0
2022-02-28 15:30:00,66.67,66.88,66.49,66.75,672791.0,60.1003,60.2896,59.938,60.1724,672791.0
2022-03-01 09:30:00,66.45,66.69,66.45,66.54,455765.0,59.902,60.1183,59.902,59.9831,455765.0
2022-03-01 10:00:00,66.63,66.63,66.21,66.42,240257.0,60.0642,60.0642,59.6856,59.8749,240257.0
2022-03-01 10:30:00,66.43,66.54,66.13,66.15,285199.0,59.884,59.9831,59.6135,59.6315,285199.0
2022-03-01 11:00:00,66.14,66.2,65.86,65.9,285310.0,59.6225,59.6766,59.3701,59.4062,285310.0
2022-03-01 11:30:00,65.9,65.9,65.46,65.5,268451.0,59.4062,59.4062,59.0095,59.0456,268451.0
2022-03-01 12:00:00,65.5,65.54,65.24,65.46,230606.0,59.0456,59.0817,58.8112,59.0095,230606.0
2022-03-01 12:30:00,65.46,65.66,65.41,65.54,235154.0,59.0095,59.1898,58.9645,59.0817,235154.0
2022-03-01 13:00:00,65.53,65.59,65.19,65.2,207884.0,59.0726,59.1267,58.7661,58.7752,207884.0
2022-03-01 13:30:00,65.19,65.39,65.19,65.33,140275.0,58.7661,58.9464,58.7661,58.8923,140275.0
2022-03-01 14:00:00,65.33,65.42,65.15,65.41,239024.0,58.8923,58.9735,58.7301,58.9645,239024.0
2022-03-01 14:30:00,65.41,65.54,65.29,65.33,486257.0,58.9645,59.0817,58.8563,58.8923,486257.0
2022-03-01 15:00:00,65.33,65.6,65.32,65.4,639845.0,58.8923,59.1357,58.8833,58.9555,639845.0
2022-03-01 15:30:00,65.4,65.57,65.23,65.49,847044.0,58.9555,59.1087,58.8022,59.0366,847044.0
2022-03-02 09:30:00,65.81,65.93,65.71,65.85,437527.0,59.325,59.4332,59.2349,59.3611,437527.0
2022-03-02 10:00:00,65.86,65.92,65.57,65.85,207862.0,59.3701,59.4242,59.1087,59.3611,207862.0
2022-03-02 10:30:00,65.85,65.9,65.65,65.75,545519.0,59.3611,59.4062,59.1808,59.271,545519.0
2022-03-02 11:00:00,65.76,66.21,65.69,66.07,553195.0,59.28,59.6856,59.2169,59.5594,553195.0
2022-03-02 11:30:00,66.09,66.33,65.93,66.07,485263.0,59.5775,59.7938,59.4332,59.5594,485263.0
2022-03-02 12:00:00,66.07,66.12,65.97,66.04,323709.0,59.5594,59.6045,59.4693,59.5324,323709.0
2022-03-02 12:30:00,66.04,66.11,66.02,66.1,71621.0,59.5324,59.5955,59.5144,59.5865,71621.0
2022-03-02 13:00:00,66.11,66.32,66.1,66.24,260594.0,59.5955,59.7848,59.5865,59.7127,260594.0
2022-03-02 13:30:00,66.26,66.33,66.2,66.24,305577.0,59.7307,59.7938,59.6766,59.7127,305577.0
2022-03-02 14:00:00,66.24,66.33,66.14,66.18,106341.0,59.7127,59.7938,59.6225,59.6586,106341.0
2022-03-02 14:30:00,66.19,66.24,66.07,66.09,167211.0,59.6676,59.7127,59.5594,59.5775,167211.0
2022-03-02 15:00:00,66.09,66.19,66.01,66.14,631990.0,59.5775,59.6676,59.5053,59.6225,631990.0
2022-03-02 15:30:00,66.13,66.3,66.11,66.19,467407.0,59.6135,59.7668,59.5955,59.6676,467407.0
2022-03-03 09:30:00,65.97,66.0,65.7,65.8,384140.0,59.4693,59.4963,59.2259,59.316,384140.0
2022-03-03 10:00:00,65.81,65.85,65.46,65.51,1119656.0,59.325,59.3611,59.0095,59.0546,1119656.0
2022-03-03 10:30:00,65.51,65.56,65.14,65.14,319780.0,59.0546,59.0997,58.7211,58.7211,319780.0
2022-03-03 11:00:00,65.14,65.22,64.93,65.1,280168.0,58.7211,58.7932,58.5318,58.685,280168.0
2022-03-03 11:30:00,65.12,65.18,64.97,65.1,296385.0,58.703,58.7571,58.5678,58.685,296385.0
2022-03-03 12:00:00,65.1,65.24,64.99,65.02,186916.0,58.685,58.8112,58.5859,58.6129,186916.0
2022-03-03 12:30:00,65.02,65.51,65.01,65.31,761474.0,58.6129,59.0546,58.6039,58.8743,761474.0
2022-03-03 13:00:00,65.3,65.46,65.26,65.41,381381.0,58.8653,59.0095,58.8292,58.9645,381381.0
2022-03-03 13:30:00,65.41,65.41,65.2,65.23,181868.0,58.9645,58.9645,58.7752,58.8022,181868.0
2022-03-03 14:00:00,65.25,65.38,65.2,65.28,259846.0,58.8202,58.9374,58.7752,58.8473,259846.0
2022-03-03 14:30:00,65.27,65.27,65.0,65.04,120156.0,58.8383,58.8383,58.5949,58.6309,120156.0
2022-03-03 15:00:00,65.03,65.13,64.92,65.12,249033.0,58.6219,58.7121,58.5227,58.703,249033.0
2022-03-03 15:30:00,65.13,65.15,64.93,65.1,1118827.0,58.7121,58.7301,58.5318,58.685,1118827.0
2022-03-04 09:30:00,63.38,63.69,63.24,63.61,433830.0,57.1345,57.414,57.0083,57.3418,433830.0
2022-03-04 10:00:00,63.6,63.69,63.3,63.42,775955.0,57.3328,57.414,57.0624,57.1706,775955.0
2022-03-04 10:30:00,63.41,63.52,63.27,63.29,339279.0,57.1615,57.2607,57.0353,57.0534,339279.0
2022-03-04 11:00:00,63.29,63.34,63.17,63.25,572750.0,57.0534,57.0984,56.9452,57.0173,572750.0
2022-03-04 11:30:00,63.24,63.31,63.04,63.21,541651.0,57.0083,57.0714,56.828,56.9813,541651.0
2022-03-04 12:00:00,63.22,63.53,63.16,63.46,308503.0,56.9903,57.2697,56.9362,57.2066,308503.0
2022-03-04 12:30:00,63.44,63.51,63.36,63.46,241491.0,57.1886,57.2517,57.1165,57.2066,241491.0
2022-03-04 13:00:00,63.46,63.63,63.45,63.45,592245.0,57.2066,57.3599,57.1976,57.1976,592245.0
2022-03-04 13:30:00,63.45,63.55,63.32,63.32,319388.0,57.1976,57.2878,57.0804,57.0804,319388.0
2022-03-04 14:00:00,63.34,63.42,63.22,63.36,423943.0,57.0984,57.1706,56.9903,57.1165,423943.0
2022-03-04 14:30:00,63.35,63.41,63.04,63.05,297973.0,57.1075,57.1615,56.828,56.837,297973.0
2022-03-04 15:00:00,63.06,63.28,63.05,63.23,353638.0,56.846,57.0444,56.837,56.9993,353638.0
2022-03-04 15:30:00,63.22,63.58,63.11,63.53,677676.0,56.9903,57.3148,56.8911,57.2697,677676.0
2022-03-07 09:30:00,63.0,63.06,62.64,62.69,607542.0,56.7919,56.846,56.4674,56.5125,607542.0
2022-03-07 10:00:00,62.68,62.79,62.28,62.32,221515.0,56.5035,56.6026,56.1429,56.179,221515.0
2022-03-07 10:30:00,62.33,62.46,62.21,62.26,426002.0,56.188,56.3052,56.0798,56.1249,426002.0
2022-03-07 11:00:00,62.25,62.45,62.2,62.26,214177.0,56.1159,56.2961,56.0708,56.1249,214177.0
2022-03-07 11:30:00,62.26,62.3,61.92,61.95,456957.0,56.1249,56.1609,55.8184,55.8454,456957.0
2022-03-07 12:00:00,61.94,62.03,61.74,61.81,216075.0,55.8364,55.9175,55.6561,55.7192,216075.0
2022-03-07 12:30:00,61.81,62.03,61.75,61.84,427683.0,55.7192,55.9175,55.6651,55.7463,427683.0
2022-03-07 13:00:00,61.83,61.99,61.57,61.76,188325.0,55.7372,55.8815,55.5029,55.6741,188325.0
2022-03-07 13:30:00,61.77,61.88,61.64,61.66,234656.0,55.6832,55.7823,55.566,55.584,234656.0
2022-03-07 14:00:00,61.66,61.75,61.53,61.55,275356.0,55.584,55.6651,55.4668,55.4848,275356.0
2022-03-07 14:30:00,61.54,61.6,61.42,61.45,281054.0,55.4758,55.5299,55.3676,55.3947,281054.0
2022-03-07 15:00:00,61.45,61.54,61.35,61.48,1197796.0,55.3947,55.4758,55.3045,55.4217,1197796.0
2022-03-07 15:30:00,61.48,61.67,61.33,61.52,747991.0,55.4217,55.593,55.2865,55.4578,747991.0
2022-03-08 09:30:00,62.01,62.02,61.65,61.73,679938.0,55.8995,55.9085,55.575,55.6471,679938.0
2022-03-08 10:00:00,61.72,61.78,61.43,61.44,541115.0,55.6381,55.6922,55.3767,55.3857,541115.0
2022-03-08 10:30:00,61.43,61.72,61.27,61.69,344384.0,55.3767,55.6381,55.2324,55.611,344384.0
2022-03-08 11:00:00,61.71,61.74,61.51,61.55,322361.0,55.6291,55.6561,55.4488,55.4848,322361.0
2022-03-08 11:30:00,61.57,61.89,61.38,61.8,273403.0,55.5029,55.7913,55.3316,55.7102,273403.0
2022-03-08 12:00:00,61.82,62.81,61.78,62.58,567241.0,55.7282,56.6207,55.6922,56.4133,567241.0
2022-03-08 12:30:00,62.58,62.79,62.47,62.75,255795.0,56.4133,56.6026,56.3142,56.5666,255795.0
2022-03-08 13:00:00,62.75,62.92,62.43,62.45,375272.0,56.5666,56.7198,56.2781,56.2961,375272.0
2022-03-08 13:30:00,62.46,62.46,62.04,62.08,247237.0,56.3052,56.3052,55.9265,55.9626,247237.0
2022-03-08 14:00:00,62.06,62.21,61.85,62.19,248815.0,55.9446,56.0798,55.7553,56.0618,248815.0
2022-03-08 14:30:00,62.17,62.36,62.03,62.18,345346.0,56.0437,56.215,55.9175,56.0528,345346.0
2022-03-08 15:00:00,62.18,62.4,62.0,62.0,671109.0,56.0528,56.2511,55.8905,55.8905,671109.0
2022-03-08 15:30:00,62.01,62.08,61.86,61.94,955621.0,55.8995,55.9626,55.7643,55.8364,955621.0
2022-03-09 09:30:00,63.55,63.55,63.21,63.35,412587.0,57.2878,57.2878,56.9813,57.1075,412587.0
2022-03-09 10:00:00,63.35,63.65,63.34,63.6,143350.0,57.1075,57.3779,57.0984,57.3328,143350.0
2022-03-09 10:30:00,63.59,63.86,63.54,63.84,324605.0,57.3238,57.5672,57.2787,57.5492,324605.0
2022-03-09 11:00:00,63.84,63.93,63.69,63.88,392569.0,57.5492,57.6303,57.414,57.5852,392569.0
2022-03-09 11:30:00,63.88,64.23,63.86,64.18,214418.0,57.5852,57.9007,57.5672,57.8557,214418.0
2022-03-09 12:00:00,64.18,64.28,64.15,64.21,266494.0,57.8557,57.9458,57.8286,57.8827,266494.0
2022-03-09 12:30:00,64.25,64.39,64.21,64.32,196767.0,57.9188,58.045,57.8827,57.9819,196767.0
2022-03-09 13:00:00,64.33,64.33,64.1,64.2,203467.0,57.9909,57.9909,57.7836,57.8737,203467.0
2022-03-09 13:30:00,64.2,64.21,63.95,63.99,177595.0,57.8737,57.8827,57.6483,57.6844,177595.0
2022-03-09 14:00:00,64.0,64.1,63.96,64.03,236062.0,57.6934,57.7836,57.6573,57.7205,236062.0
2022-03-09 14:30:00,64.05,64.15,64.04,64.09,360591.0,57.7385,57.8286,57.7295,57.7745,360591.0
2022-03-09 15:00:00,64.1,64.31,64.1,64.27,253687.0,57.7836,57.9729,57.7836,57.9368,253687.0
2022-03-09 15:30:00,64.28,64.3,64.05,64.2,1051779.0,57.9458,57.9638,57.7385,57.8737,1051779.0
2022-03-10 09:30:00,63.27,63.66,63.12,63.62,411226.0,57.0353,57.3869,56.9001,57.3509,411226.0
2022-03-10 10:00:00,63.66,63.68,63.41,63.41,220686.0,57.3869,57.4049,57.1615,57.1615,220686.0
2022-03-10 10:30:00,63.42,63.43,63.23,63.26,790760.0,57.1706,57.1796,56.9993,57.0263,790760.0
2022-03-10 11:00:00,63.25,63.25,62.98,63.09,188089.0,57.0173,57.0173,56.7739,56.8731,188089.0
2022-03-10 11:30:00,63.09,63.25,63.01,63.23,300040.0,56.8731,57.0173,56.801,56.9993,300040.0
2022-03-10 12:00:00,63.23,63.31,63.13,63.24,151356.0,56.9993,57.0714,56.9091,57.0083,151356.0
2022-03-10 12:30:00,63.26,63.26,63.05,63.07,80537.0,57.0263,57.0263,56.837,56.855,80537.0
2022-03-10 13:00:00,63.07,63.19,63.0,63.19,62788.0,56.855,56.9632,56.7919,56.9632,62788.0
2022-03-10 13:30:00,63.18,63.35,63.15,63.3,132185.0,56.9542,57.1075,56.9272,57.0624,132185.0
2022-03-10 14:00:00,63.3,63.5,63.29,63.44,164257.0,57.0624,57.2427,57.0534,57.1886,164257.0
2022-03-10 14:30:00,63.46,63.57,63.39,63.51,386540.0,57.2066,57.3058,57.1435,57.2517,386540.0
2022-03-10 15:00:00,63.51,63.51,63.32,63.37,249633.0,57.2517,57.2517,57.0804,57.1255,249633.0
2022-03-10 15:30:00,63.38,63.39,63.23,63.35,396955.0,57.1345,57.1435,56.9993,57.1075,396955.0
2022-03-11 09:30:00,63.87,63.92,63.46,63.52,442890.0,57.5762,57.6213,57.2066,57.2607,442890.0
2022-03-11 10:00:00,63.51,63.51,63.26,63.36,394903.0,57.2517,57.2517,57.0263,57.1165,394903.0
2022-03-11 10:30:00,63.34,63.4,63.27,63.4,255204.0,57.0984,57.1525,57.0353,57.1525,255204.0
2022-03-11 11:00:00,63.39,63.39,63.09,63.1,210217.0,57.1435,57.1435,56.8731,56.8821,210217.0
2022-03-11 11:30:00,63.09,63.12,62.9,62.97,392012.0,56.8731,56.9001,56.7018,56.7649,392012.0
2022-03-11 12:00:00,62.96,63.03,62.87,62.88,101355.0,56.7559,56.819,56.6748,56.6838,101355.0
2022-03-11 12:30:00,62.88,62.99,62.84,62.97,70016.0,56.6838,56.7829,56.6477,56.7649,70016.0
2022-03-11 13:00:00,62.97,63.09,62.95,63.07,78298.0,56.7649,56.8731,56.7469,56.855,78298.0
2022-03-11 13:30:00,63.07,63.08,62.81,62.81,141277.0,56.855,56.8641,56.6207,56.6207,141277.0
2022-03-11 14:00:00,62.8,62.89,62.77,62.89,144013.0,56.6117,56.6928,56.5846,56.6928,144013.0
2022-03-11 14:30:00,62.88,62.89,62.68,62.71,155973.0,56.6838,56.6928,56.5035,56.5305,155973.0
2022-03-11 15:00:00,62.71,62.72,62.63,62.65,193223.0,56.5305,56.5395,56.4584,56.4764,193223.0
2022-03-11 15:30:00,62.64,62.65,62.53,62.53,480848.0,56.4674,56.4764,56.3683,56.3683,480848.0
2022-03-14 09:30:00,63.02,63.02,62.76,62.97,517555.0,56.81,56.81,56.5756,56.7649,517555.0
2022-03-14 10:00:00,62.91,63.28,62.89,63.21,212984.0,56.7108,57.0444,56.6928,56.9813,212984.0
2022-03-14 10:30:00,63.21,63.31,63.1,63.29,189768.0,56.9813,57.0714,56.8821,57.0534,189768.0
2022-03-14 11:00:00,63.31,63.31,63.09,63.1,712613.0,57.0714,57.0714,56.8731,56.8821,712613.0
2022-03-14 11:30:00,63.1,63.15,62.9,62.93,218977.0,56.8821,56.9272,56.7018,56.7288,218977.0
2022-03-14 12:00:00,62.92,63.0,62.86,62.99,117959.0,56.7198,56.7919,56.6657,56.7829,117959.0
2022-03-14 12:30:00,62.99,63.02,62.66,62.69,103940.0,56.7829,56.81,56.4855,56.5125,103940.0
2022-03-14 13:00:00,62.68,62.71,62.6,62.6,123744.0,56.5035,56.5305,56.4314,56.4314,123744.0
2022-03-14 13:30:00,62.6,62.61,62.41,62.47,192995.0,56.4314,56.4404,56.2601,56.3142,192995.0
2022-03-14 14:00:00,62.47,62.48,62.34,62.34,111940.0,56.3142,56.3232,56.197,56.197,111940.0
2022-03-14 14:30:00,62.35,62.45,62.31,62.41,498557.0,56.206,56.2961,56.1699,56.2601,498557.0
2022-03-14 15:00:00,62.41,62.54,62.38,62.44,270117.0,56.2601,56.3773,56.233,56.2871,270117.0
2022-03-14 15:30:00,62.44,62.49,62.31,62.44,495587.0,56.2871,56.3322,56.1699,56.2871,495587.0
2022-03-15 09:30:00,62.42,62.48,62.14,62.33,457690.0,56.2691,56.3232,56.0167,56.188,457690.0
2022-03-15 10:00:00,62.32,62.46,62.19,62.44,429265.0,56.179,56.3052,56.0618,56.2871,429265.0
2022-03-15 10:30:00,62.45,62.71,62.44,62.61,368027.0,56.2961,56.5305,56.2871,56.4404,368027.0
2022-03-15 11:00:00,62.62,62.64,62.49,62.61,184580.0,56.4494,56.4674,56.3322,56.4404,184580.0
2022-03-15 11:30:00,62.62,62.75,62.32,62.46,495713.0,56.4494,56.5666,56.179,56.3052,495713.0
2022-03-15 12:00:00,62.46,62.64,62.36,62.63,189378.0,56.3052,56.4674,56.215,56.4584,189378.0
2022-03-15 12:30:00,62.63,62.74,62.45,62.61,114183.0,56.4584,56.5576,56.2961,56.4404,114183.0
2022-03-15 13:00:00,62.62,62.66,62.49,62.49,103078.0,56.4494,56.4855,56.3322,56.3322,103078.0
2022-03-15 13:30:00,62.49,62.58,62.47,62.57,229389.0,56.3322,56.4133,56.3142,56.4043,229389.0
2022-03-15 14:00:00,62.57,62.59,62.34,62.41,221269.0,56.4043,56.4223,56.197,56.2601,221269.0
2022-03-15 14:30:00,62.4,62.75,62.37,62.74,394697.0,56.2511,56.5666,56.224,56.5576,394697.0
2022-03-15 15:00:00,62.73,62.86,62.68,62.86,359208.0,56.5486,56.6657,56.5035,56.6657,359208.0
2022-03-15 15:30:00,62.86,62.95,62.8,62.88,978029.0,56.6657,56.7469,56.6117,56.6838,978029.0
2022-03-16 09:30:00,64.47,64.69,64.37,64.64,270055.0,58.1171,58.3154,58.0269,58.2703,270055.0
2022-03-16 10:00:00,64.64,65.2,64.5,65.02,494638.0,58.2703,58.7752,58.1441,58.6129,494638.0
2022-03-16 10:30:00,65.02,65.14,64.69,64.98,331259.0,58.6129,58.7211,58.3154,58.5768,331259.0
2022-03-16 11:00:00,64.98,65.03,64.82,64.95,461144.0,58.5768,58.6219,58.4326,58.5498,461144.0
2022-03-16 11:30:00,64.95,64.97,64.8,64.9,199000.0,58.5498,58.5678,58.4146,58.5047,199000.0
2022-03-16 12:00:00,64.88,65.0,64.87,65.0,114001.0,58.4867,58.5949,58.4777,58.5949,114001.0
2022-03-16 12:30:00,64.99,65.04,64.72,64.85,289756.0,58.5859,58.6309,58.3425,58.4596,289756.0
2022-03-16 13:00:00,64.85,64.86,64.61,64.75,271420.0,58.4596,58.4687,58.2433,58.3695,271420.0
2022-03-16 13:30:00,64.75,64.88,64.75,64.83,65528.0,58.3695,58.4867,58.3695,58.4416,65528.0
2022-03-16 14:00:00,64.75,64.8,64.21,64.31,191565.0,58.3695,58.4146,57.8827,57.9729,191565.0
2022-03-16 14:30:00,64.3,65.05,64.07,64.91,428399.0,57.9638,58.6399,57.7565,58.5137,428399.0
2022-03-16 15:00:00,64.93,65.33,64.79,65.32,452512.0,58.5318,58.8923,58.4056,58.8833,452512.0
2022-03-16 15:30:00,65.34,65.7,65.18,65.7,595334.0,58.9014,59.2259,58.7571,59.2259,595334.0
2022-03-17 09:30:00,65.37,65.55,65.26,65.51,353934.0,58.9284,59.0907,58.8292,59.0546,353934.0
2022-03-17 10:00:00,65.5,65.63,65.47,65.59,514557.0,59.0456,59.1628,59.0186,59.1267,514557.0
2022-03-17 10:30:00,65.59,65.59,65.29,65.36,294703.0,59.1267,59.1267,58.8563,58.9194,294703.0
2022-03-17 11:00:00,65.35,65.51,65.31,65.47,145104.0,58.9104,59.0546,58.8743,59.0186,145104.0
2022-03-17 11:30:00,65.47,65.66,65.44,65.65,229986.0,59.0186,59.1898,58.9915,59.1808,229986.0
2022-03-17 12:00:00,65.64,65.9,65.63,65.89,169082.0,59.1718,59.4062,59.1628,59.3972,169082.0
2022-03-17 12:30:00,65.9,65.99,65.83,65.97,136187.0,59.4062,59.4873,59.3431,59.4693,136187.0
2022-03-17 13:00:00,65.96,66.04,65.84,66.02,103335.0,59.4603,59.5324,59.3521,59.5144,103335.0
2022-03-17 13:30:00,66.03,66.15,66.0,66.11,102006.0,59.5234,59.6315,59.4963,59.5955,102006.0
2022-03-17 14:00:00,66.11,66.11,65.88,65.88,158279.0,59.5955,59.5955,59.3882,59.3882,158279.0
2022-03-17 14:30:00,65.87,65.99,65.87,65.98,116024.0,59.3791,59.4873,59.3791,59.4783,116024.0
2022-03-17 15:00:00,65.98,66.01,65.8,65.92,167293.0,59.4783,59.5053,59.316,59.4242,167293.0
2022-03-17 15:30:00,65.93,66.08,65.9,66.08,301510.0,59.4332,59.5684,59.4062,59.5684,301510.0
2022-03-18 09:30:00,65.43,65.91,65.4,65.91,231957.0,58.9825,59.4152,58.9555,59.4152,231957.0
2022-03-18 10:00:00,65.91,66.2,65.88,66.01,493156.0,59.4152,59.6766,59.3882,59.5053,493156.0
2022-03-18 10:30:00,66.01,66.13,65.92,66.11,100869.0,59.5053,59.6135,59.4242,59.5955,100869.0
2022-03-18 11:00:00,66.13,66.26,66.06,66.12,112069.0,59.6135,59.7307,59.5504,59.6045,112069.0
2022-03-18 11:30:00,66.11,66.32,66.11,66.3,191459.0,59.5955,59.7848,59.5955,59.7668,191459.0
2022-03-18 12:00:00,66.28,66.47,66.26,66.47,57416.0,59.7487,59.92,59.7307,59.92,57416.0
2022-03-18 12:30:00,66.48,66.68,66.44,66.62,134529.0,59.929,60.1093,59.893,60.0552,134529.0
2022-03-18 13:00:00,66.62,66.73,66.58,66.72,50172.0,60.0552,60.1544,60.0192,60.1454,50172.0
2022-03-18 13:30:00,66.71,66.75,66.66,66.7,119296.0,60.1364,60.1724,60.0913,60.1273,119296.0
2022-03-18 14:00:00,66.71,66.72,66.57,66.63,71234.0,60.1364,60.1454,60.0102,60.0642,71234.0
2022-03-18 14:30:00,66.63,66.7,66.59,66.7,104248.0,60.0642,60.1273,60.0282,60.1273,104248.0
2022-03-18 15:00:00,66.7,66.8,66.68,66.77,145260.0,60.1273,60.2175,60.1093,60.1904,145260.0
2022-03-18 15:30:00,66.77,66.85,66.69,66.75,398382.0,60.1904,60.2626,60.1183,60.1724,398382.0
2022-03-21 09:30:00,66.36,66.52,66.19,66.25,105715.0,59.8209,59.9651,59.6676,59.7217,105715.0
2022-03-21 10:00:00,66.25,66.3,66.11,66.12,197301.0,59.7217,59.7668,59.5955,59.6045,197301.0
2022-03-21 10:30:00,66.12,66.43,66.09,66.42,230589.0,59.6045,59.884,59.5775,59.8749,230589.0
2022-03-21 11:00:00,66.43,66.49,66.3,66.47,292863.0,59.884,59.938,59.7668,59.92,292863.0
2022-03-21 11:30:00,66.47,66.53,66.4,66.48,297686.0,59.92,59.9741,59.8569,59.929,297686.0
2022-03-21 12:00:00,66.48,66.5,66.38,66.47,97725.0,59.929,59.9471,59.8389,59.92,97725.0
2022-03-21 12:30:00,66.47,66.47,66.14,66.16,301993.0,59.92,59.92,59.6225,59.6406,301993.0
2022-03-21 13:00:00,66.16,66.18,65.91,66.03,63581.0,59.6406,59.6586,59.4152,59.5234,63581.0
2022-03-21 13:30:00,66.02,66.17,66.02,66.15,75324.0,59.5144,59.6496,59.5144,59.6315,75324.0
2022-03-21 14:00:00,66.16,66.3,66.06,66.3,149097.0,59.6406,59.7668,59.5504,59.7668,149097.0
2022-03-21 14:30:00,66.29,66.32,66.08,66.08,147564.0,59.7577,59.7848,59.5684,59.5684,147564.0
2022-03-21 15:00:00,66.08,66.27,66.07,66.27,377957.0,59.5684,59.7397,59.5594,59.7397,377957.0
2022-03-21 15:30:00,66.27,66.3,66.11,66.28,361421.0,59.7397,59.7668,59.5955,59.7487,361421.0
2022-03-22 09:30:00,66.7,66.93,66.7,66.91,209955.0,60.1273,60.3347,60.1273,60.3167,209955.0
2022-03-22 10:00:00,66.92,66.99,66.89,66.98,158648.0,60.3257,60.3888,60.2986,60.3798,158648.0
2022-03-22 10:30:00,66.98,67.06,66.96,67.02,156378.0,60.3798,60.4519,60.3617,60.4158,156378.0
2022-03-22 11:00:00,67.03,67.03,66.92,66.97,88712.0,60.4248,60.4248,60.3257,60.3707,88712.0
2022-03-22 11:30:00,66.97,66.97,66.84,66.9,130248.0,60.3707,60.3707,60.2536,60.3076,130248.0
2022-03-22 12:00:00,66.9,66.95,66.8,66.82,111457.0,60.3076,60.3527,60.2175,60.2355,111457.0
2022-03-22 12:30:00,66.82,66.96,66.78,66.95,94254.0,60.2355,60.3617,60.1995,60.3527,94254.0
2022-03-22 13:00:00,66.95,67.06,66.94,67.01,58628.0,60.3527,60.4519,60.3437,60.4068,58628.0
2022-03-22 13:30:00,67.02,67.05,66.98,67.02,56191.0,60.4158,60.4429,60.3798,60.4158,56191.0
2022-03-22 14:00:00,67.02,67.04,66.89,66.92,52583.0,60.4158,60.4338,60.2986,60.3257,52583.0
2022-03-22 14:30:00,66.93,67.0,66.86,66.98,84435.0,60.3347,60.3978,60.2716,60.3798,84435.0
2022-03-22 15:00:00,66.97,67.04,66.96,66.98,147862.0,60.3707,60.4338,60.3617,60.3798,147862.0
2022-03-22 15:30:00,66.97,67.12,66.96,67.04,299217.0,60.3707,60.506,60.3617,60.4338,299217.0
2022-03-23 09:30:00,66.36,66.41,66.25,66.32,212035.0,59.8209,59.8659,59.7217,59.7848,212035.0
2022-03-23 10:00:00,66.32,66.62,66.29,66.58,122372.0,59.7848,60.0552,59.7577,60.0192,122372.0
2022-03-23 10:30:00,66.59,66.62,66.45,66.56,201079.0,60.0282,60.0552,59.902,60.0011,201079.0
2022-03-23 11:00:00,66.57,66.72,66.56,66.71,252939.0,60.0102,60.1454,60.0011,60.1364,252939.0
2022-03-23 11:30:00,66.71,66.79,66.67,66.74,139326.0,60.1364,60.2085,60.1003,60.1634,139326.0
2022-03-23 12:00:00,66.73,66.8,66.6,66.66,65014.0,60.1544,60.2175,60.0372,60.0913,65014.0
2022-03-23 12:30:00,66.66,66.71,66.53,66.59,92558.0,60.0913,60.1364,59.9741,60.0282,92558.0
2022-03-23 13:00:00,66.58,66.61,66.36,66.36,49846.0,60.0192,60.0462,59.8209,59.8209,49846.0
2022-03-23 13:30:00,66.35,66.44,66.34,66.43,42430.0,59.8118,59.893,59.8028,59.884,42430.0
2022-03-23 14:00:00,66.43,66.46,66.33,66.44,91137.0,59.884,59.911,59.7938,59.893,91137.0
2022-03-23 14:30:00,66.44,66.52,66.36,66.42,69709.0,59.893,59.9651,59.8209,59.8749,69709.0
2022-03-23 15:00:00,66.43,66.5,66.38,66.47,113975.0,59.884,59.9471,59.8389,59.92,113975.0
2022-03-23 15:30:00,66.46,66.49,66.3,66.33,278079.0,59.911,59.938,59.7668,59.7938,278079.0
2022-03-24 09:30:00,66.53,66.53,66.35,66.37,212382.0,59.9741,59.9741,59.8118,59.8299,212382.0
2022-03-24 10:00:00,66.36,66.5,66.28,66.35,117708.0,59.8209,59.9471,59.7487,59.8118,117708.0
2022-03-24 10:30:00,66.35,66.51,66.32,66.48,155827.0,59.8118,59.9561,59.7848,59.929,155827.0
2022-03-24 11:00:00,66.48,66.75,66.46,66.71,429055.0,59.929,60.1724,59.911,60.1364,429055.0
2022-03-24 11:30:00,66.72,66.77,66.65,66.65,56190.0,60.1454,60.1904,60.0823,60.0823,56190.0
2022-03-24 12:00:00,66.65,66.67,66.54,66.61,47527.0,60.0823,60.1003,59.9831,60.0462,47527.0
2022-03-24 12:30:00,66.61,66.61,66.46,66.57,154224.0,60.0462,60.0462,59.911,60.0102,154224.0
2022-03-24 13:00:00,66.57,66.62,66.5,66.58,108432.0,60.0102,60.0552,59.9471,60.0192,108432.0
2022-03-24 13:30:00,66.58,66.64,66.56,66.62,29136.0,60.0192,60.0733,60.0011,60.0552,29136.0
2022-03-24 14:00:00,66.62,66.67,66.56,66.58,139059.0,60.0552,60.1003,60.0011,60.0192,139059.0
2022-03-24 14:30:00,66.59,66.6,66.54,66.58,93483.0,60.0282,60.0372,59.9831,60.0192,93483.0
2022-03-24 15:00:00,66.57,66.73,66.53,66.71,98261.0,60.0102,60.1544,59.9741,60.1364,98261.0
2022-03-24 15:30:00,66.71,66.77,66.65,66.75,261341.0,60.1364,60.1904,60.0823,60.1724,261341.0
2022-03-25 09:30:00,66.61,66.64,66.48,66.5,186193.0,60.0462,60.0733,59.929,59.9471,186193.0
2022-03-25 10:00:00,66.51,66.63,66.47,66.55,61919.0,59.9561,60.0642,59.92,59.9921,61919.0
2022-03-25 10:30:00,66.56,66.75,66.56,66.7,105188.0,60.0011,60.1724,60.0011,60.1273,105188.0
2022-03-25 11:00:00,66.71,66.72,66.25,66.34,120980.0,60.1364,60.1454,59.7217,59.8028,120980.0
2022-03-25 11:30:00,66.34,66.47,66.3,66.34,135101.0,59.8028,59.92,59.7668,59.8028,135101.0
2022-03-25 12:00:00,66.33,66.48,66.31,66.47,120667.0,59.7938,59.929,59.7758,59.92,120667.0
2022-03-25 12:30:00,66.47,66.49,66.33,66.45,52433.0,59.92,59.938,59.7938,59.902,52433.0
2022-03-25 13:00:00,66.45,66.55,66.43,66.5,54295.0,59.902,59.9921,59.884,59.9471,54295.0
2022-03-25 13:30:00,66.51,66.64,66.5,66.63,58477.0,59.9561,60.0733,59.9471,60.0642,58477.0
2022-03-25 14:00:00,66.63,66.68,66.61,66.67,83446.0,60.0642,60.1093,60.0462,60.1003,83446.0
2022-03-25 14:30:00,66.67,66.72,66.65,66.68,51357.0,60.1003,60.1454,60.0823,60.1093,51357.0
2022-03-25 15:00:00,66.68,66.68,66.53,66.54,77203.0,60.1093,60.1093,59.9741,59.9831,77203.0
2022-03-25 15:30:00,66.55,66.7,66.51,66.7,287869.0,59.9921,60.1273,59.9561,60.1273,287869.0
2022-03-28 09:30:00,66.44,66.55,66.36,66.42,234281.0,59.893,59.9921,59.8209,59.8749,234281.0
2022-03-28 10:00:00,66.42,66.42,66.24,66.31,244153.0,59.8749,59.8749,59.7127,59.7758,244153.0
2022-03-28 10:30:00,66.32,66.36,66.22,66.34,158091.0,59.7848,59.8209,59.6946,59.8028,158091.0
2022-03-28 11:00:00,66.35,66.35,66.18,66.31,149124.0,59.8118,59.8118,59.6586,59.7758,149124.0
2022-03-28 11:30:00,66.31,66.32,66.08,66.1,94099.0,59.7758,59.7848,59.5684,59.5865,94099.0
2022-03-28 12:00:00,66.09,66.18,66.08,66.13,74384.0,59.5775,59.6586,59.5684,59.6135,74384.0
2022-03-28 12:30:00,66.13,66.3,66.13,66.29,103226.0,59.6135,59.7668,59.6135,59.7577,103226.0
2022-03-28 13:00:00,66.29,66.38,66.27,66.36,130703.0,59.7577,59.8389,59.7397,59.8209,130703.0
2022-03-28 13:30:00,66.36,66.38,66.28,66.29,55953.0,59.8209,59.8389,59.7487,59.7577,55953.0
2022-03-28 14:00:00,66.28,66.35,66.26,66.32,81437.0,59.7487,59.8118,59.7307,59.7848,81437.0
2022-03-28 14:30:00,66.32,66.56,66.31,66.55,108489.0,59.7848,60.0011,59.7758,59.9921,108489.0
2022-03-28 15:00:00,66.55,66.56,66.46,66.52,166231.0,59.9921,60.0011,59.911,59.9651,166231.0
2022-03-28 15:30:00,66.52,66.61,66.46,66.58,478138.0,59.9651,60.0462,59.911,60.0192,478138.0
2022-03-29 09:30:00,67.86,68.0,67.68,67.82,293903.0,61.173,61.2992,61.0108,61.137,293903.0
2022-03-29 10:00:00,67.82,67.86,67.52,67.64,214140.0,61.137,61.173,60.8665,60.9747,214140.0
2022-03-29 10:30:00,67.64,67.71,67.56,67.63,842665.0,60.9747,61.0378,60.9026,60.9657,842665.0
2022-03-29 11:00:00,67.64,67.69,67.53,67.69,693242.0,60.9747,61.0198,60.8756,61.0198,693242.0
2022-03-29 11:30:00,67.69,67.75,67.63,67.64,117343.0,61.0198,61.0739,60.9657,60.9747,117343.0
2022-03-29 12:00:00,67.62,67.63,67.44,67.45,146728.0,60.9567,60.9657,60.7944,60.8034,146728.0
2022-03-29 12:30:00,67.43,67.49,67.36,67.44,98988.0,60.7854,60.8395,60.7223,60.7944,98988.0
2022-03-29 13:00:00,67.44,67.45,67.37,67.44,82054.0,60.7944,60.8034,60.7313,60.7944,82054.0
2022-03-29 13:30:00,67.43,67.57,67.41,67.56,123929.0,60.7854,60.9116,60.7674,60.9026,123929.0
2022-03-29 14:00:00,67.56,67.65,67.55,67.65,106132.0,60.9026,60.9837,60.8936,60.9837,106132.0
2022-03-29 14:30:00,67.64,67.72,67.63,67.7,83132.0,60.9747,61.0468,60.9657,61.0288,83132.0
2022-03-29 15:00:00,67.7,67.79,67.68,67.79,183277.0,61.0288,61.1099,61.0108,61.1099,183277.0
2022-03-29 15:30:00,67.79,67.87,67.73,67.87,307829.0,61.1099,61.1821,61.0559,61.1821,307829.0
2022-03-30 09:30:00,67.71,67.87,67.66,67.87,237821.0,61.0378,61.1821,60.9927,61.1821,237821.0
2022-03-30 10:00:00,67.88,67.88,67.79,67.86,144799.0,61.1911,61.1911,61.1099,61.173,144799.0
2022-03-30 10:30:00,67.86,67.96,67.82,67.84,167162.0,61.173,61.2632,61.137,61.155,167162.0
2022-03-30 11:00:00,67.83,67.87,67.7,67.73,87073.0,61.146,61.1821,61.0288,61.0559,87073.0
2022-03-30 11:30:00,67.74,67.9,67.74,67.86,105602.0,61.0649,61.2091,61.0649,61.173,105602.0
2022-03-30 12:00:00,67.86,67.9,67.79,67.81,169107.0,61.173,61.2091,61.1099,61.128,169107.0
2022-03-30 12:30:00,67.8,67.84,67.78,67.82,213762.0,61.119,61.155,61.1009,61.137,213762.0
2022-03-30 13:00:00,67.8,67.8,67.66,67.68,99747.0,61.119,61.119,60.9927,61.0108,99747.0
2022-03-30 13:30:00,67.68,67.71,67.61,67.63,55279.0,61.0108,61.0378,60.9477,60.9657,55279.0
2022-03-30 14:00:00,67.63,67.71,67.62,67.65,147919.0,60.9657,61.0378,60.9567,60.9837,147919.0
2022-03-30 14:30:00,67.64,67.71,67.59,67.59,95519.0,60.9747,61.0378,60.9296,60.9296,95519.0
2022-03-30 15:00:00,67.59,67.6,67.38,67.43,149570.0,60.9296,60.9387,60.7403,60.7854,149570.0
2022-03-30 15:30:00,67.42,67.61,67.4,67.61,464371.0,60.7764,60.9477,60.7584,60.9477,464371.0
2022-03-31 09:30:00,67.21,67.26,67.07,67.18,213600.0,60.5871,60.6322,60.4609,60.56,213600.0
2022-03-31 10:00:00,67.17,67.18,66.97,67.0,93049.0,60.551,60.56,60.3707,60.3978,93049.0
2022-03-31 10:30:00,67.0,67.37,66.97,67.33,140976.0,60.3978,60.7313,60.3707,60.6953,140976.0
2022-03-31 11:00:00,67.3,67.33,67.05,67.09,82501.0,60.6682,60.6953,60.4429,60.4789,82501.0
2022-03-31 11:30:00,67.1,67.14,67.02,67.11,146508.0,60.4879,60.524,60.4158,60.4969,146508.0
2022-03-31 12:00:00,67.11,67.12,66.96,66.97,64748.0,60.4969,60.506,60.3617,60.3707,64748.0
2022-03-31 12:30:00,66.98,67.01,66.94,66.96,101878.0,60.3798,60.4068,60.3437,60.3617,101878.0
2022-03-31 13:00:00,66.96,67.01,66.92,66.98,56171.0,60.3617,60.4068,60.3257,60.3798,56171.0
2022-03-31 13:30:00,66.98,67.0,66.92,66.95,38839.0,60.3798,60.3978,60.3257,60.3527,38839.0
2022-03-31 14:00:00,66.94,66.94,66.84,66.87,126289.0,60.3437,60.3437,60.2536,60.2806,126289.0
2022-03-31 14:30:00,66.87,66.91,66.81,66.91,63368.0,60.2806,60.3167,60.2265,60.3167,63368.0
2022-03-31 15:00:00,66.92,67.01,66.79,66.8,111602.0,60.3257,60.4068,60.2085,60.2175,111602.0
2022-03-31 15:30:00,66.8,66.83,66.53,66.57,554343.0,60.2175,60.2445,59.9741,60.0102,554343.0
2022-04-01 09:30:00,67.21,67.32,67.12,67.23,108500.0,60.5871,60.6863,60.506,60.6051,108500.0
2022-04-01 10:00:00,67.22,67.29,67.06,67.08,151332.0,60.5961,60.6592,60.4519,60.4699,151332.0
2022-04-01 10:30:00,67.11,67.21,67.01,67.19,76041.0,60.4969,60.5871,60.4068,60.5691,76041.0
2022-04-01 11:00:00,67.19,67.2,67.07,67.07,82535.0,60.5691,60.5781,60.4609,60.4609,82535.0
2022-04-01 11:30:00,67.06,67.07,66.93,66.95,120894.0,60.4519,60.4609,60.3347,60.3527,120894.0
2022-04-01 12:00:00,66.95,66.95,66.88,66.95,46006.0,60.3527,60.3527,60.2896,60.3527,46006.0
2022-04-01 12:30:00,66.94,66.94,66.83,66.9,177275.0,60.3437,60.3437,60.2445,60.3076,177275.0
2022-04-01 13:00:00,66.9,66.92,66.81,66.86,133393.0,60.3076,60.3257,60.2265,60.2716,133393.0
2022-04-01 13:30:00,66.86,67.04,66.86,66.99,187172.0,60.2716,60.4338,60.2716,60.3888,187172.0
2022-04-01 14:00:00,66.98,67.13,66.96,67.13,270482.0,60.3798,60.515,60.3617,60.515,270482.0
2022-04-01 14:30:00,67.14,67.19,67.07,67.07,167347.0,60.524,60.5691,60.4609,60.4609,167347.0
2022-04-01 15:00:00,67.08,67.21,67.0,67.04,313483.0,60.4699,60.5871,60.3978,60.4338,313483.0
2022-04-01 15:30:00,67.04,67.27,66.98,67.25,509478.0,60.4338,60.6412,60.3798,60.6232,509478.0
2022-04-04 09:30:00,67.59,67.62,67.37,67.59,288812.0,60.9296,60.9567,60.7313,60.9296,288812.0
2022-04-04 10:00:00,67.61,67.68,67.54,67.68,224124.0,60.9477,61.0108,60.8846,61.0108,224124.0
2022-04-04 10:30:00,67.69,67.75,67.62,67.74,184732.0,61.0198,61.0739,60.9567,61.0649,184732.0
2022-04-04 11:00:00,67.75,67.81,67.74,67.8,143415.0,61.0739,61.128,61.0649,61.119,143415.0
2022-04-04 11:30:00,67.8,67.84,67.76,67.81,66887.0,61.119,61.155,61.0829,61.128,66887.0
2022-04-04 12:00:00,67.81,67.82,67.74,67.76,47364.0,61.128,61.137,61.0649,61.0829,47364.0
2022-04-04 12:30:00,67.76,67.76,67.67,67.71,136561.0,61.0829,61.0829,61.0018,61.0378,136561.0
2022-04-04 13:00:00,67.7,67.71,67.65,67.69,73838.0,61.0288,61.0378,60.9837,61.0198,73838.0
2022-04-04 13:30:00,67.69,67.73,67.67,67.73,59922.0,61.0198,61.0559,61.0018,61.0559,59922.0
2022-04-04 14:00:00,67.72,67.77,67.66,67.77,76645.0,61.0468,61.0919,60.9927,61.0919,76645.0
2022-04-04 14:30:00,67.76,67.81,67.73,67.8,422892.0,61.0829,61.128,61.0559,61.119,422892.0
2022-04-04 15:00:00,67.79,67.83,67.76,67.79,269012.0,61.1099,61.146,61.0829,61.1099,269012.0
2022-04-04 15:30:00,67.79,67.85,67.75,67.82,342171.0,61.1099,61.164,61.0739,61.137,342171.0
2022-04-05 09:30:00,67.57,67.65,67.5,67.59,278404.0,60.9116,60.9837,60.8485,60.9296,278404.0
2022-04-05 10:00:00,67.59,67.67,67.08,67.17,99016.0,60.9296,61.0018,60.4699,60.551,99016.0
2022-04-05 10:30:00,67.16,67.29,67.06,67.23,122186.0,60.542,60.6592,60.4519,60.6051,122186.0
2022-04-05 11:00:00,67.23,67.24,67.08,67.12,72771.0,60.6051,60.6141,60.4699,60.506,72771.0
2022-04-05 11:30:00,67.11,67.23,67.05,67.07,363540.0,60.4969,60.6051,60.4429,60.4609,363540.0
2022-04-05 12:00:00,67.07,67.1,66.94,66.94,115728.0,60.4609,60.4879,60.3437,60.3437,115728.0
2022-04-05 12:30:00,66.94,67.05,66.91,67.04,163132.0,60.3437,60.4429,60.3167,60.4338,163132.0
2022-04-05 13:00:00,67.04,67.18,67.02,67.14,85060.0,60.4338,60.56,60.4158,60.524,85060.0
2022-04-05 13:30:00,67.14,67.15,66.98,67.02,61218.0,60.524,60.533,60.3798,60.4158,61218.0
2022-04-05 14:00:00,67.02,67.11,66.99,67.04,208027.0,60.4158,60.4969,60.3888,60.4338,208027.0
2022-04-05 14:30:00,67.04,67.1,66.99,67.01,69214.0,60.4338,60.4879,60.3888,60.4068,69214.0
2022-04-05 15:00:00,67.03,67.05,66.83,66.86,359507.0,60.4248,60.4429,60.2445,60.2716,359507.0
2022-04-05 15:30:00,66.86,66.91,66.73,66.9,691653.0,60.2716,60.3167,60.1544,60.3076,691653.0
2022-04-06 09:30:00,66.21,66.3,65.9,65.91,301538.0,59.6856,59.7668,59.4062,59.4152,301538.0
2022-04-06 10:00:00,65.91,66.07,65.82,65.94,310685.0,59.4152,59.5594,59.3341,59.4422,310685.0
2022-04-06 10:30:00,65.95,66.13,65.94,66.04,105726.0,59.4513,59.6135,59.4422,59.5324,105726.0
2022-04-06 11:00:00,66.03,66.1,66.0,66.06,215912.0,59.5234,59.5865,59.4963,59.5504,215912.0
2022-04-06 11:30:00,66.06,66.19,66.02,66.15,185559.0,59.5504,59.6676,59.5144,59.6315,185559.0
2022-04-06 12:00:00,66.15,66.21,66.03,66.03,186042.0,59.6315,59.6856,59.5234,59.5234,186042.0
2022-04-06 12:30:00,66.02,66.07,66.01,66.06,134083.0,59.5144,59.5594,59.5053,59.5504,134083.0
2022-04-06 13:00:00,66.05,66.12,66.02,66.09,43693.0,59.5414,59.6045,59.5144,59.5775,43693.0
2022-04-06 13:30:00,66.1,66.2,66.09,66.09,87382.0,59.5865,59.6766,59.5775,59.5775,87382.0
2022-04-06 14:00:00,66.1,66.42,65.72,65.86,197840.0,59.5865,59.8749,59.2439,59.3701,197840.0
2022-04-06 14:30:00,65.87,66.27,65.85,66.25,209662.0,59.3791,59.7397,59.3611,59.7217,209662.0
2022-04-06 15:00:00,66.26,66.39,66.01,66.02,462358.0,59.7307,59.8479,59.5053,59.5144,462358.0
2022-04-06 15:30:00,65.99,66.23,65.98,66.05,260385.0,59.4873,59.7037,59.4783,59.5414,260385.0
2022-04-07 09:30:00,65.95,66.1,65.89,65.95,241143.0,59.4513,59.5865,59.3972,59.4513,241143.0
2022-04-07 10:00:00,65.94,65.97,65.71,65.73,337410.0,59.4422,59.4693,59.2349,59.2529,337410.0
2022-04-07 10:30:00,65.73,65.9,65.62,65.69,206211.0,59.2529,59.4062,59.1538,59.2169,206211.0
2022-04-07 11:00:00,65.72,65.78,65.55,65.58,428813.0,59.2439,59.298,59.0907,59.1177,428813.0
2022-04-07 11:30:00,65.58,65.66,65.48,65.6,171661.0,59.1177,59.1898,59.0276,59.1357,171661.0
2022-04-07 12:00:00,65.61,65.71,65.59,65.67,153526.0,59.1448,59.2349,59.1267,59.1988,153526.0
2022-04-07 12:30:00,65.66,65.67,65.56,65.65,698636.0,59.1898,59.1988,59.0997,59.1808,698636.0
2022-04-07 13:00:00,65.66,65.94,65.65,65.92,182411.0,59.1898,59.4422,59.1808,59.4242,182411.0
2022-04-07 13:30:00,65.92,65.98,65.83,65.98,155235.0,59.4242,59.4783,59.3431,59.4783,155235.0
2022-04-07 14:00:00,65.98,66.03,65.9,65.95,193758.0,59.4783,59.5234,59.4062,59.4513,193758.0
2022-04-07 14:30:00,65.94,66.15,65.92,66.13,388068.0,59.4422,59.6315,59.4242,59.6135,388068.0
2022-04-07 15:00:00,66.12,66.22,66.05,66.06,686189.0,59.6045,59.6946,59.5414,59.5504,686189.0
2022-04-07 15:30:00,66.06,66.19,65.98,66.0,620454.0,59.5504,59.6676,59.4783,59.4963,620454.0
2022-04-08 09:30:00,65.87,65.92,65.77,65.77,167216.0,59.3791,59.4242,59.289,59.289,167216.0
2022-04-08 10:00:00,65.75,66.01,65.75,66.0,96878.0,59.271,59.5053,59.271,59.4963,96878.0
2022-04-08 10:30:00,66.01,66.21,65.98,66.2,184762.0,59.5053,59.6856,59.4783,59.6766,184762.0
2022-04-08 11:00:00,66.2,66.24,66.12,66.14,225196.0,59.6766,59.7127,59.6045,59.6225,225196.0
2022-04-08 11:30:00,66.14,66.23,66.14,66.19,111213.0,59.6225,59.7037,59.6225,59.6676,111213.0
2022-04-08 12:00:00,66.19,66.28,66.14,66.27,155013.0,59.6676,59.7487,59.6225,59.7397,155013.0
2022-04-08 12:30:00,66.27,66.27,66.21,66.24,75140.0,59.7397,59.7397,59.6856,59.7127,75140.0
2022-04-08 13:00:00,66.24,66.24,66.15,66.15,140261.0,59.7127,59.7127,59.6315,59.6315,140261.0
2022-04-08 13:30:00,66.15,66.16,66.08,66.13,156094.0,59.6315,59.6406,59.5684,59.6135,156094.0
2022-04-08 14:00:00,66.12,66.18,66.03,66.06,352688.0,59.6045,59.6586,59.5234,59.5504,352688.0
2022-04-08 14:30:00,66.06,66.17,66.02,66.13,87795.0,59.5504,59.6496,59.5144,59.6135,87795.0
2022-04-08 15:00:00,66.14,66.19,66.08,66.15,109193.0,59.6225,59.6676,59.5684,59.6315,109193.0
2022-04-08 15:30:00,66.16,66.16,65.95,66.05,185408.0,59.6406,59.6406,59.4513,59.5414,185408.0
2022-04-11 09:30:00,65.67,65.76,65.46,65.75,349824.0,59.1988,59.28,59.0095,59.271,349824.0
2022-04-11 10:00:00,65.74,65.81,65.59,65.62,466197.0,59.2619,59.325,59.1267,59.1538,466197.0
2022-04-11 10:30:00,65.61,65.67,65.54,65.61,180991.0,59.1448,59.1988,59.0817,59.1448,180991.0
2022-04-11 11:00:00,65.61,65.63,65.49,65.51,86286.0,59.1448,59.1628,59.0366,59.0546,86286.0
2022-04-11 11:30:00,65.52,65.64,65.52,65.55,144881.0,59.0636,59.1718,59.0636,59.0907,144881.0
2022-04-11 12:00:00,65.54,65.54,65.48,65.5,31174.0,59.0817,59.0817,59.0276,59.0456,31174.0
2022-04-11 12:30:00,65.5,65.52,65.45,65.49,84293.0,59.0456,59.0636,59.0005,59.0366,84293.0
2022-04-11 13:00:00,65.5,65.59,65.47,65.48,89194.0,59.0456,59.1267,59.0186,59.0276,89194.0
2022-04-11 13:30:00,65.48,65.57,65.48,65.56,107788.0,59.0276,59.1087,59.0276,59.0997,107788.0
2022-04-11 14:00:00,65.57,65.64,65.49,65.53,54509.0,59.1087,59.1718,59.0366,59.0726,54509.0
2022-04-11 14:30:00,65.51,65.67,65.5,65.62,118113.0,59.0546,59.1988,59.0456,59.1538,118113.0
2022-04-11 15:00:00,65.63,65.67,65.44,65.45,137412.0,59.1628,59.1988,58.9915,59.0005,137412.0
2022-04-11 15:30:00,65.45,65.45,65.25,65.32,313074.0,59.0005,59.0005,58.8202,58.8833,313074.0
2022-04-12 09:30:00,65.56,65.67,65.42,65.64,200842.0,59.0997,59.1988,58.9735,59.1718,200842.0
2022-04-12 10:00:00,65.66,65.66,65.44,65.46,132536.0,59.1898,59.1898,58.9915,59.0095,132536.0
2022-04-12 10:30:00,65.44,65.49,65.39,65.43,263722.0,58.9915,59.0366,58.9464,58.9825,263722.0
2022-04-12 11:00:00,65.42,65.55,65.39,65.52,174702.0,58.9735,59.0907,58.9464,59.0636,174702.0
2022-04-12 11:30:00,65.52,65.55,65.47,65.5,180519.0,59.0636,59.0907,59.0186,59.0456,180519.0
2022-04-12 12:00:00,65.49,65.5,65.35,65.36,158633.0,59.0366,59.0456,58.9104,58.9194,158633.0
2022-04-12 12:30:00,65.35,65.39,65.27,65.37,129040.0,58.9104,58.9464,58.8383,58.9284,129040.0
2022-04-12 13:00:00,65.37,65.43,65.28,65.34,163973.0,58.9284,58.9825,58.8473,58.9014,163973.0
2022-04-12 13:30:00,65.34,65.36,65.1,65.12,96324.0,58.9014,58.9194,58.685,58.703,96324.0
2022-04-12 14:00:00,65.11,65.18,64.98,64.98,66834.0,58.694,58.7571,58.5768,58.5768,66834.0
2022-04-12 14:30:00,64.98,65.03,64.91,65.01,345646.0,58.5768,58.6219,58.5137,58.6039,345646.0
2022-04-12 15:00:00,65.01,65.02,64.82,64.83,424465.0,58.6039,58.6129,58.4326,58.4416,424465.0
2022-04-12 15:30:00,64.84,64.98,64.82,64.93,432230.0,58.4506,58.5768,58.4326,58.5318,432230.0
2022-04-13 09:30:00,65.05,65.34,65.03,65.25,181174.0,58.6399,58.9014,58.6219,58.8202,181174.0
2022-04-13 10:00:00,65.27,65.35,65.17,65.25,322862.0,58.8383,58.9104,58.7481,58.8202,322862.0
2022-04-13 10:30:00,65.25,65.39,65.2,65.35,200814.0,58.8202,58.9464,58.7752,58.9104,200814.0
2022-04-13 11:00:00,65.35,65.54,65.35,65.54,167673.0,58.9104,59.0817,58.9104,59.0817,167673.0
2022-04-13 11:30:00,65.54,65.6,65.51,65.54,115657.0,59.0817,59.1357,59.0546,59.0817,115657.0
2022-04-13 12:00:00,65.54,65.65,65.52,65.61,118375.0,59.0817,59.1808,59.0636,59.1448,118375.0
2022-04-13 12:30:00,65.61,65.7,65.61,65.64,55353.0,59.1448,59.2259,59.1448,59.1718,55353.0
2022-04-13 13:00:00,65.65,65.72,65.63,65.67,50258.0,59.1808,59.2439,59.1628,59.1988,50258.0
2022-04-13 13:30:00,65.67,65.67,65.53,65.56,88001.0,59.1988,59.1988,59.0726,59.0997,88001.0
2022-04-13 14:00:00,65.58,65.65,65.56,65.61,166345.0,59.1177,59.1808,59.0997,59.1448,166345.0
2022-04-13 14:30:00,65.61,65.68,65.58,65.65,92144.0,59.1448,59.2079,59.1177,59.1808,92144.0
2022-04-13 15:00:00,65.64,65.69,65.59,65.67,144674.0,59.1718,59.2169,59.1267,59.1988,144674.0
2022-04-13 15:30:00,65.67,65.74,65.67,65.7,223685.0,59.1988,59.2619,59.1988,59.2259,223685.0
2022-04-14 09:30:00,65.7,65.78,65.35,65.44,222878.0,59.2259,59.298,58.9104,58.9915,222878.0
2022-04-14 10:00:00,65.46,65.57,65.39,65.5,174843.0,59.0095,59.1087,58.9464,59.0456,174843.0
2022-04-14 10:30:00,65.53,65.54,65.34,65.4,196197.0,59.0726,59.0817,58.9014,58.9555,196197.0
2022-04-14 11:00:00,65.39,65.54,65.38,65.51,211459.0,58.9464,59.0817,58.9374,59.0546,211459.0
2022-04-14 11:30:00,65.53,65.53,65.3,65.33,183467.0,59.0726,59.0726,58.8653,58.8923,183467.0
2022-04-14 12:00:00,65.32,65.44,65.31,65.33,102170.0,58.8833,58.9915,58.8743,58.8923,102170.0
2022-04-14 12:30:00,65.33,65.34,65.24,65.3,94062.0,58.8923,58.9014,58.8112,58.8653,94062.0
2022-04-14 13:00:00,65.31,65.33,65.25,65.32,61994.0,58.8743,58.8923,58.8202,58.8833,61994.0
2022-04-14 13:30:00,65.32,65.48,65.32,65.48,111039.0,58.8833,59.0276,58.8833,59.0276,111039.0
2022-04-14 14:00:00,65.5,65.56,65.44,65.49,92735.0,59.0456,59.0997,58.9915,59.0366,92735.0
2022-04-14 14:30:00,65.5,65.52,65.34,65.37,85650.0,59.0456,59.0636,58.9014,58.9284,85650.0
2022-04-14 15:00:00,65.35,65.43,65.32,65.37,185341.0,58.9104,58.9825,58.8833,58.9284,185341.0
2022-04-14 15:30:00,65.36,65.37,65.26,65.29,558584.0,58.9194,58.9284,58.8292,58.8563,558584.0
2022-04-18 09:30:00,64.92,65.12,64.86,65.0,619249.0,58.5227,58.703,58.4687,58.5949,619249.0
2022-04-18 10:00:00,65.0,65.27,64.96,65.22,287202.0,58.5949,58.8383,58.5588,58.7932,287202.0
2022-04-18 10:30:00,65.24,65.27,65.14,65.2,74024.0,58.8112,58.8383,58.7211,58.7752,74024.0
2022-04-18 11:00:00,65.19,65.25,65.05,65.08,87868.0,58.7661,58.8202,58.6399,58.667,87868.0
2022-04-18 11:30:00,65.08,65.1,64.94,65.02,90896.0,58.667,58.685,58.5408,58.6129,90896.0
2022-04-18 12:00:00,65.04,65.07,64.9,64.92,39204.0,58.6309,58.658,58.5047,58.5227,39204.0
2022-04-18 12:30:00,64.92,65.06,64.91,65.06,72859.0,58.5227,58.649,58.5137,58.649,72859.0
2022-04-18 13:00:00,65.05,65.19,65.04,65.11,100909.0,58.6399,58.7661,58.6309,58.694,100909.0
2022-04-18 13:30:00,65.14,65.39,65.14,65.34,125810.0,58.7211,58.9464,58.7211,58.9014,125810.0
2022-04-18 14:00:00,65.32,65.36,65.22,65.27,38801.0,58.8833,58.9194,58.7932,58.8383,38801.0
2022-04-18 14:30:00,65.28,65.33,65.17,65.17,198924.0,58.8473,58.8923,58.7481,58.7481,198924.0
2022-04-18 15:00:00,65.17,65.2,65.04,65.04,253358.0,58.7481,58.7752,58.6309,58.6309,253358.0
2022-04-18 15:30:00,65.03,65.03,64.87,64.99,351296.0,58.6219,58.6219,58.4777,58.5859,351296.0
2022-04-19 09:30:00,64.57,64.8,64.51,64.79,489902.0,58.2072,58.4146,58.1532,58.4056,489902.0
2022-04-19 10:00:00,64.81,64.94,64.75,64.92,550070.0,58.4236,58.5408,58.3695,58.5227,550070.0
2022-04-19 10:30:00,64.93,65.0,64.87,64.88,381592.0,58.5318,58.5949,58.4777,58.4867,381592.0
2022-04-19 11:00:00,64.87,64.93,64.82,64.88,283859.0,58.4777,58.5318,58.4326,58.4867,283859.0
2022-04-19 11:30:00,64.88,64.98,64.82,64.93,121076.0,58.4867,58.5768,58.4326,58.5318,121076.0
2022-04-19 12:00:00,64.93,64.95,64.89,64.93,106204.0,58.5318,58.5498,58.4957,58.5318,106204.0
2022-04-19 12:30:00,64.93,64.94,64.87,64.89,272526.0,58.5318,58.5408,58.4777,58.4957,272526.0
2022-04-19 13:00:00,64.9,64.94,64.85,64.85,187437.0,58.5047,58.5408,58.4596,58.4596,187437.0
2022-04-19 13:30:00,64.85,64.96,64.85,64.95,119210.0,58.4596,58.5588,58.4596,58.5498,119210.0
2022-04-19 14:00:00,64.93,64.95,64.82,64.88,189195.0,58.5318,58.5498,58.4326,58.4867,189195.0
2022-04-19 14:30:00,64.88,64.93,64.84,64.91,197299.0,58.4867,58.5318,58.4506,58.5137,197299.0
2022-04-19 15:00:00,64.91,65.01,64.88,64.95,199243.0,58.5137,58.6039,58.4867,58.5498,199243.0
2022-04-19 15:30:00,64.95,65.15,64.95,65.15,573827.0,58.5498,58.7301,58.5498,58.7301,573827.0
2022-04-20 09:30:00,65.6,65.6,65.28,65.34,239211.0,59.1357,59.1357,58.8473,58.9014,239211.0
2022-04-20 10:00:00,65.34,65.5,65.32,65.42,148210.0,58.9014,59.0456,58.8833,58.9735,148210.0
2022-04-20 10:30:00,65.43,65.57,65.39,65.54,305515.0,58.9825,59.1087,58.9464,59.0817,305515.0
2022-04-20 11:00:00,65.54,65.54,65.38,65.43,119578.0,59.0817,59.0817,58.9374,58.9825,119578.0
2022-04-20 11:30:00,65.43,65.52,65.42,65.48,101774.0,58.9825,59.0636,58.9735,59.0276,101774.0
2022-04-20 12:00:00,65.47,65.5,65.38,65.4,84968.0,59.0186,59.0456,58.9374,58.9555,84968.0
2022-04-20 12:30:00,65.4,65.54,65.39,65.48,56845.0,58.9555,59.0817,58.9464,59.0276,56845.0
2022-04-20 13:00:00,65.47,65.53,65.45,65.5,77566.0,59.0186,59.0726,59.0005,59.0456,77566.0
2022-04-20 13:30:00,65.48,65.57,65.46,65.52,82657.0,59.0276,59.1087,59.0095,59.0636,82657.0
2022-04-20 14:00:00,65.52,65.56,65.37,65.37,101299.0,59.0636,59.0997,58.9284,58.9284,101299.0
2022-04-20 14:30:00,65.36,65.38,65.19,65.24,99117.0,58.9194,58.9374,58.7661,58.8112,99117.0
2022-04-20 15:00:00,65.25,65.43,65.25,65.4,336064.0,58.8202,58.9825,58.8202,58.9555,336064.0
2022-04-20 15:30:00,65.4,65.48,65.31,65.37,567364.0,58.9555,59.0276,58.8743,58.9284,567364.0
2022-04-21 09:30:00,65.8,65.92,65.63,65.63,1382395.0,59.316,59.4242,59.1628,59.1628,1382395.0
2022-04-21 10:00:00,65.64,65.65,65.51,65.57,47323.0,59.1718,59.1808,59.0546,59.1087,47323.0
2022-04-21 10:30:00,65.57,65.6,65.37,65.38,200763.0,59.1087,59.1357,58.9284,58.9374,200763.0
2022-04-21 11:00:00,65.36,65.43,65.33,65.36,145368.0,58.9194,58.9825,58.8923,58.9194,145368.0
2022-04-21 11:30:00,65.34,65.37,65.05,65.07,208954.0,58.9014,58.9284,58.6399,58.658,208954.0
2022-04-21 12:00:00,65.06,65.09,64.87,64.89,125951.0,58.649,58.676,58.4777,58.4957,125951.0
2022-04-21 12:30:00,64.9,64.97,64.79,64.82,112537.0,58.5047,58.5678,58.4056,58.4326,112537.0
2022-04-21 13:00:00,64.82,64.92,64.72,64.91,139481.0,58.4326,58.5227,58.3425,58.5137,139481.0
2022-04-21 13:30:00,64.9,64.95,64.77,64.77,136431.0,58.5047,58.5498,58.3875,58.3875,136431.0
2022-04-21 14:00:00,64.76,64.76,64.62,64.64,125100.0,58.3785,58.3785,58.2523,58.2703,125100.0
2022-04-21 14:30:00,64.62,64.78,64.5,64.53,443053.0,58.2523,58.3965,58.1441,58.1712,443053.0
2022-04-21 15:00:00,64.52,64.59,64.41,64.58,137583.0,58.1622,58.2253,58.063,58.2163,137583.0
2022-04-21 15:30:00,64.57,64.58,64.39,64.5,541637.0,58.2072,58.2163,58.045,58.1441,541637.0
2022-04-22 09:30:00,64.37,64.52,64.15,64.21,426910.0,58.0269,58.1622,57.8286,57.8827,426910.0
2022-04-22 10:00:00,64.22,64.44,64.11,64.11,180840.0,57.8917,58.09,57.7926,57.7926,180840.0
2022-04-22 10:30:00,64.12,64.17,63.97,63.99,310774.0,57.8016,57.8467,57.6664,57.6844,310774.0
2022-04-22 11:00:00,64.0,64.09,63.93,63.96,89061.0,57.6934,57.7745,57.6303,57.6573,89061.0
2022-04-22 11:30:00,63.96,63.98,63.79,63.8,103697.0,57.6573,57.6754,57.5041,57.5131,103697.0
2022-04-22 12:00:00,63.79,63.82,63.74,63.77,70201.0,57.5041,57.5311,57.459,57.4861,70201.0
2022-04-22 12:30:00,63.76,63.88,63.72,63.73,47213.0,57.4771,57.5852,57.441,57.45,47213.0
2022-04-22 13:00:00,63.73,63.76,63.65,63.71,69605.0,57.45,57.4771,57.3779,57.432,69605.0
2022-04-22 13:30:00,63.7,63.73,63.63,63.63,267352.0,57.423,57.45,57.3599,57.3599,267352.0
2022-04-22 14:00:00,63.63,63.77,63.61,63.65,130129.0,57.3599,57.4861,57.3418,57.3779,130129.0
2022-04-22 14:30:00,63.66,63.68,63.47,63.53,107951.0,57.3869,57.4049,57.2156,57.2697,107951.0
2022-04-22 15:00:00,63.54,63.7,63.48,63.63,662613.0,57.2787,57.423,57.2246,57.3599,662613.0
2022-04-22 15:30:00,63.64,63.8,63.42,63.48,979381.0,57.3689,57.5131,57.1706,57.2246,979381.0
2022-04-25 09:30:00,62.72,62.76,62.52,62.52,359640.0,56.5395,56.5756,56.3592,56.3592,359640.0
2022-04-25 10:00:00,62.52,62.68,62.44,62.64,500431.0,56.3592,56.5035,56.2871,56.4674,500431.0
2022-04-25 10:30:00,62.65,62.79,62.37,62.37,163417.0,56.4764,56.6026,56.224,56.224,163417.0
2022-04-25 11:00:00,62.37,62.56,62.34,62.41,355881.0,56.224,56.3953,56.197,56.2601,355881.0
2022-04-25 11:30:00,62.43,62.51,62.26,62.35,146799.0,56.2781,56.3502,56.1249,56.206,146799.0
2022-04-25 12:00:00,62.34,62.63,62.29,62.51,83048.0,56.197,56.4584,56.1519,56.3502,83048.0
2022-04-25 12:30:00,62.51,62.69,62.5,62.58,72493.0,56.3502,56.5125,56.3412,56.4133,72493.0
2022-04-25 13:00:00,62.58,62.74,62.46,62.69,136334.0,56.4133,56.5576,56.3052,56.5125,136334.0
2022-04-25 13:30:00,62.69,62.75,62.59,62.64,259432.0,56.5125,56.5666,56.4223,56.4674,259432.0
2022-04-25 14:00:00,62.65,62.92,62.57,62.91,243972.0,56.4764,56.7198,56.4043,56.7108,243972.0
2022-04-25 14:30:00,62.92,63.05,62.86,62.88,242367.0,56.7198,56.837,56.6657,56.6838,242367.0
2022-04-25 15:00:00,62.87,63.08,62.75,63.07,384425.0,56.6748,56.8641,56.5666,56.855,384425.0
2022-04-25 15:30:00,63.07,63.16,63.02,63.08,405093.0,56.855,56.9362,56.81,56.8641,405093.0
2022-04-26 09:30:00,62.72,62.73,62.4,62.44,236516.0,56.5395,56.5486,56.2511,56.2871,236516.0
2022-04-26 10:00:00,62.44,62.52,62.21,62.31,430659.0,56.2871,56.3592,56.0798,56.1699,430659.0
2022-04-26 10:30:00,62.31,62.31,61.98,61.98,225996.0,56.1699,56.1699,55.8725,55.8725,225996.0
2022-04-26 11:00:00,61.97,62.01,61.86,61.93,164482.0,55.8634,55.8995,55.7643,55.8274,164482.0
2022-04-26 11:30:00,61.93,62.01,61.76,61.77,227787.0,55.8274,55.8995,55.6741,55.6832,227787.0
2022-04-26 12:00:00,61.78,62.08,61.78,62.07,174421.0,55.6922,55.9626,55.6922,55.9536,174421.0
2022-04-26 12:30:00,62.07,62.15,61.94,62.13,125512.0,55.9536,56.0257,55.8364,56.0077,125512.0
2022-04-26 13:00:00,62.14,62.15,61.76,61.78,150904.0,56.0167,56.0257,55.6741,55.6922,150904.0
2022-04-26 13:30:00,61.77,61.91,61.75,61.8,150078.0,55.6832,55.8094,55.6651,55.7102,150078.0
2022-04-26 14:00:00,61.8,61.91,61.75,61.88,265424.0,55.7102,55.8094,55.6651,55.7823,265424.0
2022-04-26 14:30:00,61.88,61.92,61.74,61.88,262985.0,55.7823,55.8184,55.6561,55.7823,262985.0
2022-04-26 15:00:00,61.89,61.92,61.59,61.61,287281.0,55.7913,55.8184,55.5209,55.5389,287281.0
2022-04-26 15:30:00,61.61,61.62,61.46,61.46,938391.0,55.5389,55.5479,55.4037,55.4037,938391.0
2022-04-27 09:30:00,61.7,62.16,61.66,62.04,258045.0,55.6201,56.0347,55.584,55.9265,258045.0
2022-04-27 10:00:00,62.03,62.12,61.55,61.55,276449.0,55.9175,55.9987,55.4848,55.4848,276449.0
2022-04-27 10:30:00,61.54,61.78,61.47,61.64,228999.0,55.4758,55.6922,55.4127,55.566,228999.0
2022-04-27 11:00:00,61.64,61.81,61.62,61.79,394320.0,55.566,55.7192,55.5479,55.7012,394320.0
2022-04-27 11:30:00,61.79,61.91,61.74,61.81,189620.0,55.7012,55.8094,55.6561,55.7192,189620.0
2022-04-27 12:00:00,61.82,62.17,61.76,62.16,82959.0,55.7282,56.0437,55.6741,56.0347,82959.0
2022-04-27 12:30:00,62.16,62.2,62.08,62.12,95066.0,56.0347,56.0708,55.9626,55.9987,95066.0
2022-04-27 13:00:00,62.1,62.16,61.94,62.1,188980.0,55.9806,56.0347,55.8364,55.9806,188980.0
2022-04-27 13:30:00,62.12,62.2,62.05,62.18,184364.0,55.9987,56.0708,55.9356,56.0528,184364.0
2022-04-27 14:00:00,62.17,62.19,62.01,62.03,76688.0,56.0437,56.0618,55.8995,55.9175,76688.0
2022-04-27 14:30:00,62.02,62.17,61.87,61.91,157746.0,55.9085,56.0437,55.7733,55.8094,157746.0
2022-04-27 15:00:00,61.91,61.93,61.79,61.85,154183.0,55.8094,55.8274,55.7012,55.7553,154183.0
2022-04-27 15:30:00,61.84,61.96,61.77,61.86,511181.0,55.7463,55.8544,55.6832,55.7643,511181.0
2022-04-28 09:30:00,62.25,62.29,62.02,62.05,293088.0,56.1159,56.1519,55.9085,55.9356,293088.0
2022-04-28 10:00:00,62.02,62.06,61.86,61.86,192569.0,55.9085,55.9446,55.7643,55.7643,192569.0
2022-04-28 10:30:00,61.84,62.0,61.71,61.98,194709.0,55.7463,55.8905,55.6291,55.8725,194709.0
2022-04-28 11:00:00,61.99,62.19,61.98,62.16,130800.0,55.8815,56.0618,55.8725,56.0347,130800.0
2022-04-28 11:30:00,62.16,62.2,62.0,62.08,82834.0,56.0347,56.0708,55.8905,55.9626,82834.0
2022-04-28 12:00:00,62.08,62.3,62.04,62.3,340007.0,55.9626,56.1609,55.9265,56.1609,340007.0
2022-04-28 12:30:00,62.31,62.59,62.29,62.53,161919.0,56.1699,56.4223,56.1519,56.3683,161919.0
2022-04-28 13:00:00,62.55,62.64,62.49,62.6,175118.0,56.3863,56.4674,56.3322,56.4314,175118.0
2022-04-28 13:30:00,62.6,62.67,62.54,62.62,126522.0,56.4314,56.4945,56.3773,56.4494,126522.0
2022-04-28 14:00:00,62.63,62.71,62.6,62.69,80517.0,56.4584,56.5305,56.4314,56.5125,80517.0
2022-04-28 14:30:00,62.7,62.81,62.65,62.76,152596.0,56.5215,56.6207,56.4764,56.5756,152596.0
2022-04-28 15:00:00,62.76,62.86,62.74,62.78,172566.0,56.5756,56.6657,56.5576,56.5936,172566.0
2022-04-28 15:30:00,62.78,62.79,62.64,62.78,683766.0,56.5936,56.6026,56.4674,56.5936,683766.0
2022-04-29 09:30:00,63.25,63.52,63.13,63.5,247812.0,57.0173,57.2607,56.9091,57.2427,247812.0
2022-04-29 10:00:00,63.51,63.51,63.05,63.05,173236.0,57.2517,57.2517,56.837,56.837,173236.0
2022-04-29 10:30:00,63.03,63.13,62.98,63.12,442330.0,56.819,56.9091,56.7739,56.9001,442330.0
2022-04-29 11:00:00,63.11,63.13,62.98,63.02,106223.0,56.8911,56.9091,56.7739,56.81,106223.0
2022-04-29 11:30:00,63.0,63.22,62.99,63.09,141511.0,56.7919,56.9903,56.7829,56.8731,141511.0
2022-04-29 12:00:00,63.07,63.07,62.87,62.91,101626.0,56.855,56.855,56.6748,56.7108,101626.0
2022-04-29 12:30:00,62.9,62.93,62.76,62.8,52482.0,56.7018,56.7288,56.5756,56.6117,52482.0
2022-04-29 13:00:00,62.8,63.02,62.8,62.97,64295.0,56.6117,56.81,56.6117,56.7649,64295.0
2022-04-29 13:30:00,62.97,63.09,62.89,62.9,82647.0,56.7649,56.8731,56.6928,56.7018,82647.0
2022-04-29 14:00:00,62.89,62.9,62.78,62.8,65237.0,56.6928,56.7018,56.5936,56.6117,65237.0
2022-04-29 14:30:00,62.8,62.82,62.62,62.7,171346.0,56.6117,56.6297,56.4494,56.5215,171346.0
2022-04-29 15:00:00,62.7,62.7,62.45,62.45,193931.0,56.5215,56.5215,56.2961,56.2961,193931.0
2022-04-29 15:30:00,62.45,62.51,62.16,62.2,1021628.0,56.2961,56.3502,56.0347,56.0708,1021628.0
2022-05-02 09:30:00,62.01,62.18,61.72,62.06,397479.0,55.8995,56.0528,55.6381,55.9446,397479.0
2022-05-02 10:00:00,62.06,62.16,61.78,62.13,256835.0,55.9446,56.0347,55.6922,56.0077,256835.0
2022-05-02 10:30:00,62.12,62.28,61.88,61.88,273834.0,55.9987,56.1429,55.7823,55.7823,273834.0
2022-05-02 11:00:00,61.88,61.89,61.67,61.71,521492.0,55.7823,55.7913,55.593,55.6291,521492.0
2022-05-02 11:30:00,61.73,61.9,61.65,61.89,201810.0,55.6471,55.8003,55.575,55.7913,201810.0
2022-05-02 12:00:00,61.89,62.01,61.72,61.9,181104.0,55.7913,55.8995,55.6381,55.8003,181104.0
2022-05-02 12:30:00,61.91,61.96,61.59,61.62,107894.0,55.8094,55.8544,55.5209,55.5479,107894.0
2022-05-02 13:00:00,61.63,61.69,61.5,61.57,149730.0,55.5569,55.611,55.4398,55.5029,149730.0
2022-05-02 13:30:00,61.57,61.64,61.41,61.49,228133.0,55.5029,55.566,55.3586,55.4307,228133.0
2022-05-02 14:00:00,61.49,61.6,61.32,61.4,222921.0,55.4307,55.5299,55.2775,55.3496,222921.0
2022-05-02 14:30:00,61.39,61.56,61.29,61.44,428846.0,55.3406,55.4938,55.2505,55.3857,428846.0
2022-05-02 15:00:00,61.45,61.97,61.45,61.91,620032.0,55.3947,55.8634,55.3947,55.8094,620032.0
2022-05-02 15:30:00,61.93,62.08,61.86,62.0,461589.0,55.8274,55.9626,55.7643,55.8905,461589.0
2022-05-03 09:30:00,62.41,62.49,62.25,62.45,433882.0,56.2601,56.3322,56.1159,56.2961,433882.0
2022-05-03 10:00:00,62.47,62.53,62.29,62.52,302356.0,56.3142,56.3683,56.1519,56.3592,302356.0
2022-05-03 10:30:00,62.54,62.57,62.32,62.43,293698.0,56.3773,56.4043,56.179,56.2781,293698.0
2022-05-03 11:00:00,62.43,62.62,62.4,62.55,809657.0,56.2781,56.4494,56.2511,56.3863,809657.0
2022-05-03 11:30:00,62.54,62.63,62.48,62.52,294602.0,56.3773,56.4584,56.3232,56.3592,294602.0
2022-05-03 12:00:00,62.52,62.58,62.33,62.43,240748.0,56.3592,56.4133,56.188,56.2781,240748.0
2022-05-03 12:30:00,62.39,62.48,62.36,62.45,120461.0,56.2421,56.3232,56.215,56.2961,120461.0
2022-05-03 13:00:00,62.46,62.67,62.45,62.57,170708.0,56.3052,56.4945,56.2961,56.4043,170708.0
2022-05-03 13:30:00,62.57,62.67,62.55,62.61,75691.0,56.4043,56.4945,56.3863,56.4404,75691.0
2022-05-03 14:00:00,62.6,62.61,62.33,62.33,758791.0,56.4314,56.4404,56.188,56.188,758791.0
2022-05-03 14:30:00,62.34,62.62,62.26,62.62,388711.0,56.197,56.4494,56.1249,56.4494,388711.0
2022-05-03 15:00:00,62.62,62.68,62.49,62.54,336414.0,56.4494,56.5035,56.3322,56.3773,336414.0
2022-05-03 15:30:00,62.55,62.59,62.37,62.55,841634.0,56.3863,56.4223,56.224,56.3863,841634.0
2022-05-04 09:30:00,62.35,62.38,62.14,62.14,176406.0,56.206,56.233,56.0167,56.0167,176406.0
2022-05-04 10:00:00,62.13,62.17,61.95,62.07,200013.0,56.0077,56.0437,55.8454,55.9536,200013.0
2022-05-04 10:30:00,62.07,62.09,61.97,62.05,239899.0,55.9536,55.9716,55.8634,55.9356,239899.0
2022-05-04 11:00:00,62.04,62.07,61.94,61.99,340677.0,55.9265,55.9536,55.8364,55.8815,340677.0
2022-05-04 11:30:00,61.99,62.08,61.9,62.03,429259.0,55.8815,55.9626,55.8003,55.9175,429259.0
2022-05-04 12:00:00,62.03,62.18,61.96,62.17,375848.0,55.9175,56.0528,55.8544,56.0437,375848.0
2022-05-04 12:30:00,62.18,62.24,62.13,62.23,530582.0,56.0528,56.1068,56.0077,56.0978,530582.0
2022-05-04 13:00:00,62.24,62.29,62.15,62.17,137473.0,56.1068,56.1519,56.0257,56.0437,137473.0
2022-05-04 13:30:00,62.17,62.29,62.12,62.2,205193.0,56.0437,56.1519,55.9987,56.0708,205193.0
2022-05-04 14:00:00,62.19,62.51,62.03,62.34,619133.0,56.0618,56.3502,55.9175,56.197,619133.0
2022-05-04 14:30:00,62.39,63.15,61.73,63.06,679600.0,56.2421,56.9272,55.6471,56.846,679600.0
2022-05-04 15:00:00,63.05,63.35,62.89,63.33,425165.0,56.837,57.1075,56.6928,57.0894,425165.0
2022-05-04 15:30:00,63.33,63.61,63.3,63.51,548326.0,57.0894,57.3418,57.0624,57.2517,548326.0
2022-05-05 09:30:00,62.49,62.54,62.17,62.23,233587.0,56.3322,56.3773,56.0437,56.0978,233587.0
2022-05-05 10:00:00,62.21,62.22,61.8,61.83,241945.0,56.0798,56.0888,55.7102,55.7372,241945.0
2022-05-05 10:30:00,61.82,61.84,61.54,61.66,261019.0,55.7282,55.7463,55.4758,55.584,261019.0
2022-05-05 11:00:00,61.65,61.65,61.16,61.27,116326.0,55.575,55.575,55.1333,55.2324,116326.0
2022-05-05 11:30:00,61.27,61.43,60.98,61.03,115778.0,55.2324,55.3767,54.971,55.0161,115778.0
2022-05-05 12:00:00,61.01,61.23,60.88,61.17,190376.0,54.998,55.1964,54.8809,55.1423,190376.0
2022-05-05 12:30:00,61.17,61.28,61.03,61.26,180592.0,55.1423,55.2414,55.0161,55.2234,180592.0
2022-05-05 13:00:00,61.3,61.48,61.23,61.3,152025.0,55.2595,55.4217,55.1964,55.2595,152025.0
2022-05-05 13:30:00,61.29,61.41,61.11,61.17,122167.0,55.2505,55.3586,55.0882,55.1423,122167.0
2022-05-05 14:00:00,61.17,61.37,61.09,61.09,213470.0,55.1423,55.3226,55.0702,55.0702,213470.0
2022-05-05 14:30:00,61.12,61.32,61.04,61.18,401094.0,55.0972,55.2775,55.0251,55.1513,401094.0
2022-05-05 15:00:00,61.19,61.22,61.0,61.03,759884.0,55.1603,55.1873,54.989,55.0161,759884.0
2022-05-05 15:30:00,61.0,61.4,60.98,61.39,1470744.0,54.989,55.3496,54.971,55.3406,1470744.0
2022-05-06 09:30:00,60.94,60.94,60.32,60.35,290544.0,54.9349,54.9349,54.376,54.4031,290544.0
2022-05-06 10:00:00,60.34,60.82,60.33,60.63,144783.0,54.3941,54.8268,54.3851,54.6555,144783.0
2022-05-06 10:30:00,60.64,60.97,60.41,60.92,318703.0,54.6645,54.962,54.4572,54.9169,318703.0
2022-05-06 11:00:00,60.93,61.09,60.76,61.0,481368.0,54.9259,55.0702,54.7727,54.989,481368.0
2022-05-06 11:30:00,61.02,61.03,60.55,60.56,321128.0,55.0071,55.0161,54.5834,54.5924,321128.0
2022-05-06 12:00:00,60.56,60.88,60.54,60.81,250873.0,54.5924,54.8809,54.5744,54.8178,250873.0
2022-05-06 12:30:00,60.81,60.99,60.73,60.97,337329.0,54.8178,54.98,54.7456,54.962,337329.0
2022-05-06 13:00:00,60.98,61.06,60.72,60.83,160286.0,54.971,55.0431,54.7366,54.8358,160286.0
2022-05-06 13:30:00,60.81,60.92,60.59,60.61,216395.0,54.8178,54.9169,54.6194,54.6375,216395.0
2022-05-06 14:00:00,60.59,60.66,60.44,60.48,169773.0,54.6194,54.6825,54.4842,54.5203,169773.0
2022-05-06 14:30:00,60.47,60.65,60.4,60.51,98917.0,54.5113,54.6735,54.4482,54.5473,98917.0
2022-05-06 15:00:00,60.48,60.54,60.35,60.47,417270.0,54.5203,54.5744,54.4031,54.5113,417270.0
2022-05-06 15:30:00,60.46,60.84,60.45,60.68,560892.0,54.5022,54.8448,54.4932,54.7006,560892.0
2022-05-09 09:30:00,59.61,59.68,59.32,59.41,420646.0,53.736,53.7991,53.4746,53.5557,420646.0
2022-05-09 10:00:00,59.42,59.46,59.18,59.18,208616.0,53.5647,53.6008,53.3484,53.3484,208616.0
2022-05-09 10:30:00,59.17,59.2,59.02,59.05,259543.0,53.3394,53.3664,53.2041,53.2312,259543.0
2022-05-09 11:00:00,59.03,59.09,58.87,58.88,195857.0,53.2132,53.2672,53.0689,53.0779,195857.0
2022-05-09 11:30:00,58.89,59.24,58.76,59.19,133975.0,53.0869,53.4025,52.9698,53.3574,133975.0
2022-05-09 12:00:00,59.17,59.52,59.05,59.45,157330.0,53.3394,53.6549,53.2312,53.5918,157330.0
2022-05-09 12:30:00,59.45,59.51,59.16,59.17,164873.0,53.5918,53.6459,53.3303,53.3394,164873.0
2022-05-09 13:00:00,59.16,59.21,59.04,59.19,112735.0,53.3303,53.3754,53.2222,53.3574,112735.0
2022-05-09 13:30:00,59.19,59.24,58.93,59.07,160402.0,53.3574,53.4025,53.123,53.2492,160402.0
2022-05-09 14:00:00,59.05,59.16,58.97,58.99,121561.0,53.2312,53.3303,53.1591,53.1771,121561.0
2022-05-09 14:30:00,58.99,59.13,58.91,59.09,502385.0,53.1771,53.3033,53.105,53.2672,502385.0
2022-05-09 15:00:00,59.12,59.23,58.9,58.93,271281.0,53.2943,53.3934,53.096,53.123,271281.0
2022-05-09 15:30:00,58.92,58.95,58.67,58.81,551919.0,53.114,53.141,52.8886,53.0148,551919.0
2022-05-10 09:30:00,59.75,59.77,59.34,59.57,412759.0,53.8622,53.8802,53.4926,53.6999,412759.0
2022-05-10 10:00:00,59.57,59.66,59.37,59.41,362560.0,53.6999,53.7811,53.5196,53.5557,362560.0
2022-05-10 10:30:00,59.41,59.45,59.03,59.08,199976.0,53.5557,53.5918,53.2132,53.2582,199976.0
2022-05-10 11:00:00,59.07,59.15,58.79,58.89,221867.0,53.2492,53.3213,52.9968,53.0869,221867.0
2022-05-10 11:30:00,58.88,59.05,58.71,58.84,193412.0,53.0779,53.2312,52.9247,53.0419,193412.0
2022-05-10 12:00:00,58.85,58.95,58.73,58.76,91721.0,53.0509,53.141,52.9427,52.9698,91721.0
2022-05-10 12:30:00,58.77,58.88,58.63,58.7,237303.0,52.9788,53.0779,52.8526,52.9157,237303.0
2022-05-10 13:00:00,58.7,58.9,58.67,58.89,228947.0,52.9157,53.096,52.8886,53.0869,228947.0
2022-05-10 13:30:00,58.89,59.32,58.89,59.32,274341.0,53.0869,53.4746,53.0869,53.4746,274341.0
2022-05-10 14:00:00,59.33,59.35,59.05,59.11,332525.0,53.4836,53.5016,53.2312,53.2853,332525.0
2022-05-10 14:30:00,59.11,59.27,59.05,59.18,332213.0,53.2853,53.4295,53.2312,53.3484,332213.0
2022-05-10 15:00:00,59.18,59.29,59.02,59.06,333281.0,53.3484,53.4475,53.2041,53.2402,333281.0
2022-05-10 15:30:00,59.06,59.08,58.9,59.08,540840.0,53.2402,53.2582,53.096,53.2582,540840.0
2022-05-11 09:30:00,59.27,59.87,59.16,59.69,455512.0,53.4295,53.9704,53.3303,53.8081,455512.0
2022-05-11 10:00:00,59.71,59.88,59.52,59.82,623085.0,53.8261,53.9794,53.6549,53.9253,623085.0
2022-05-11 10:30:00,59.81,59.95,59.62,59.68,220363.0,53.9163,54.0425,53.745,53.7991,220363.0
2022-05-11 11:00:00,59.7,59.76,59.53,59.74,253437.0,53.8171,53.8712,53.6639,53.8532,253437.0
2022-05-11 11:30:00,59.74,59.98,59.61,59.66,337878.0,53.8532,54.0695,53.736,53.7811,337878.0
2022-05-11 12:00:00,59.66,59.68,59.4,59.41,294641.0,53.7811,53.7991,53.5467,53.5557,294641.0
2022-05-11 12:30:00,59.4,59.45,59.19,59.21,166142.0,53.5467,53.5918,53.3574,53.3754,166142.0
2022-05-11 13:00:00,59.21,59.24,59.05,59.07,203130.0,53.3754,53.4025,53.2312,53.2492,203130.0
2022-05-11 13:30:00,59.06,59.14,58.82,58.85,233649.0,53.2402,53.3123,53.0238,53.0509,233649.0
2022-05-11 14:00:00,58.92,59.2,58.89,59.1,228241.0,53.114,53.3664,53.0869,53.2763,228241.0
2022-05-11 14:30:00,59.1,59.29,59.0,59.03,289208.0,53.2763,53.4475,53.1861,53.2132,289208.0
2022-05-11 15:00:00,59.02,59.04,58.88,58.93,576665.0,53.2041,53.2222,53.0779,53.123,576665.0
2022-05-11 15:30:00,58.95,58.99,58.65,58.71,621754.0,53.141,53.1771,52.8706,52.9247,621754.0
2022-05-12 09:30:00,58.26,58.39,57.98,58.18,535898.0,52.519,52.6362,52.2666,52.4469,535898.0
2022-05-12 10:00:00,58.18,58.69,58.06,58.5,538660.0,52.4469,52.9067,52.3387,52.7354,538660.0
2022-05-12 10:30:00,58.52,58.79,58.44,58.75,181883.0,52.7534,52.9968,52.6813,52.9607,181883.0
2022-05-12 11:00:00,58.76,58.99,58.68,58.73,162708.0,52.9698,53.1771,52.8976,52.9427,162708.0
2022-05-12 11:30:00,58.74,58.77,58.26,58.28,132340.0,52.9517,52.9788,52.519,52.5371,132340.0
2022-05-12 12:00:00,58.27,58.54,58.2,58.53,123992.0,52.528,52.7714,52.4649,52.7624,123992.0
2022-05-12 12:30:00,58.55,58.67,58.43,58.43,122350.0,52.7805,52.8886,52.6723,52.6723,122350.0
2022-05-12 13:00:00,58.44,58.49,58.27,58.34,76960.0,52.6813,52.7264,52.528,52.5911,76960.0
2022-05-12 13:30:00,58.32,58.36,58.06,58.15,106706.0,52.5731,52.6092,52.3387,52.4199,106706.0
2022-05-12 14:00:00,58.15,58.24,58.08,58.17,147824.0,52.4199,52.501,52.3568,52.4379,147824.0
2022-05-12 14:30:00,58.16,58.19,57.95,57.97,226573.0,52.4289,52.4559,52.2396,52.2576,226573.0
2022-05-12 15:00:00,57.98,58.41,57.96,58.22,457907.0,52.2666,52.6542,52.2486,52.483,457907.0
2022-05-12 15:30:00,58.24,58.49,58.23,58.47,572261.0,52.501,52.7264,52.492,52.7083,572261.0
2022-05-13 09:30:00,59.26,59.61,59.26,59.55,221057.0,53.4205,53.736,53.4205,53.6819,221057.0
2022-05-13 10:00:00,59.57,59.87,59.57,59.84,360538.0,53.6999,53.9704,53.6999,53.9433,360538.0
2022-05-13 10:30:00,59.84,59.89,59.72,59.8,300430.0,53.9433,53.9884,53.8352,53.9073,300430.0
2022-05-13 11:00:00,59.8,59.94,59.75,59.94,316986.0,53.9073,54.0335,53.8622,54.0335,316986.0
2022-05-13 11:30:00,59.95,59.97,59.86,59.95,203230.0,54.0425,54.0605,53.9614,54.0425,203230.0
2022-05-13 12:00:00,59.94,60.09,59.94,60.02,184649.0,54.0335,54.1687,54.0335,54.1056,184649.0
2022-05-13 12:30:00,60.02,60.07,59.92,60.01,203532.0,54.1056,54.1507,54.0155,54.0966,203532.0
2022-05-13 13:00:00,60.02,60.05,59.95,59.96,162291.0,54.1056,54.1326,54.0425,54.0515,162291.0
2022-05-13 13:30:00,59.96,59.99,59.77,59.78,444451.0,54.0515,54.0786,53.8802,53.8892,444451.0
2022-05-13 14:00:00,59.77,59.77,59.6,59.66,238620.0,53.8802,53.8802,53.727,53.7811,238620.0
2022-05-13 14:30:00,59.67,59.92,59.66,59.92,242478.0,53.7901,54.0155,53.7811,54.0155,242478.0
2022-05-13 15:00:00,59.93,60.01,59.88,60.01,336417.0,54.0245,54.0966,53.9794,54.0966,336417.0
2022-05-13 15:30:00,60.01,60.04,59.86,60.04,681776.0,54.0966,54.1236,53.9614,54.1236,681776.0
2022-05-16 09:30:00,59.79,59.97,59.68,59.73,258238.0,53.8983,54.0605,53.7991,53.8442,258238.0
2022-05-16 10:00:00,59.72,60.06,59.62,60.04,116168.0,53.8352,54.1417,53.745,54.1236,116168.0
2022-05-16 10:30:00,60.01,60.01,59.72,59.77,196687.0,54.0966,54.0966,53.8352,53.8802,196687.0
2022-05-16 11:00:00,59.74,59.88,59.71,59.82,90134.0,53.8532,53.9794,53.8261,53.9253,90134.0
2022-05-16 11:30:00,59.83,60.09,59.75,60.08,155940.0,53.9343,54.1687,53.8622,54.1597,155940.0
2022-05-16 12:00:00,60.08,60.11,59.9,59.94,49944.0,54.1597,54.1867,53.9974,54.0335,49944.0
2022-05-16 12:30:00,59.93,60.02,59.9,59.94,93933.0,54.0245,54.1056,53.9974,54.0335,93933.0
2022-05-16 13:00:00,59.94,60.17,59.92,60.16,128047.0,54.0335,54.2408,54.0155,54.2318,128047.0
2022-05-16 13:30:00,60.17,60.22,60.12,60.15,141178.0,54.2408,54.2859,54.1957,54.2228,141178.0
2022-05-16 14:00:00,60.13,60.31,60.1,60.3,125305.0,54.2048,54.367,54.1777,54.358,125305.0
2022-05-16 14:30:00,60.31,60.37,60.23,60.3,225084.0,54.367,54.4211,54.2949,54.358,225084.0
2022-05-16 15:00:00,60.3,60.35,60.11,60.16,269017.0,54.358,54.4031,54.1867,54.2318,269017.0
2022-05-16 15:30:00,60.15,60.18,60.0,60.09,390288.0,54.2228,54.2498,54.0876,54.1687,390288.0
2022-05-17 09:30:00,61.18,61.25,61.05,61.12,335810.0,55.1513,55.2144,55.0341,55.0972,335810.0
2022-05-17 10:00:00,61.14,61.19,60.98,61.02,176892.0,55.1152,55.1603,54.971,55.0071,176892.0
2022-05-17 10:30:00,61.02,61.08,60.83,60.93,265034.0,55.0071,55.0611,54.8358,54.9259,265034.0
2022-05-17 11:00:00,60.94,61.08,60.93,61.08,45910.0,54.9349,55.0611,54.9259,55.0611,45910.0
2022-05-17 11:30:00,61.11,61.18,61.08,61.11,44254.0,55.0882,55.1513,55.0611,55.0882,44254.0
2022-05-17 12:00:00,61.09,61.23,61.0,61.2,80880.0,55.0702,55.1964,54.989,55.1693,80880.0
2022-05-17 12:30:00,61.18,61.24,61.16,61.17,58394.0,55.1513,55.2054,55.1333,55.1423,58394.0
2022-05-17 13:00:00,61.17,61.27,61.1,61.18,42457.0,55.1423,55.2324,55.0792,55.1513,42457.0
2022-05-17 13:30:00,61.18,61.23,61.16,61.16,111090.0,55.1513,55.1964,55.1333,55.1333,111090.0
2022-05-17 14:00:00,61.17,61.31,60.86,60.99,181012.0,55.1423,55.2685,54.8628,54.98,181012.0
2022-05-17 14:30:00,60.95,61.26,60.86,61.21,212958.0,54.944,55.2234,54.8628,55.1783,212958.0
2022-05-17 15:00:00,61.21,61.32,61.21,61.3,161510.0,55.1783,55.2775,55.1783,55.2595,161510.0
2022-05-17 15:30:00,61.29,61.33,61.22,61.29,465389.0,55.2505,55.2865,55.1873,55.2505,465389.0
2022-05-18 09:30:00,60.87,60.93,60.71,60.72,265140.0,54.8718,54.9259,54.7276,54.7366,265140.0
2022-05-18 10:00:00,60.72,60.86,60.72,60.73,129041.0,54.7366,54.8628,54.7366,54.7456,129041.0
2022-05-18 10:30:00,60.67,60.84,60.63,60.83,142594.0,54.6915,54.8448,54.6555,54.8358,142594.0
2022-05-18 11:00:00,60.82,60.82,60.43,60.45,129945.0,54.8268,54.8268,54.4752,54.4932,129945.0
2022-05-18 11:30:00,60.46,60.57,60.36,60.37,90072.0,54.5022,54.6014,54.4121,54.4211,90072.0
2022-05-18 12:00:00,60.35,60.36,60.21,60.26,66259.0,54.4031,54.4121,54.2769,54.3219,66259.0
2022-05-18 12:30:00,60.24,60.42,60.22,60.42,46881.0,54.3039,54.4662,54.2859,54.4662,46881.0
2022-05-18 13:00:00,60.4,60.4,60.11,60.17,149004.0,54.4482,54.4482,54.1867,54.2408,149004.0
2022-05-18 13:30:00,60.17,60.18,59.99,60.0,63651.0,54.2408,54.2498,54.0786,54.0876,63651.0
2022-05-18 14:00:00,60.03,60.12,59.97,60.11,364553.0,54.1146,54.1957,54.0605,54.1867,364553.0
2022-05-18 14:30:00,60.09,60.13,59.87,59.91,199612.0,54.1687,54.2048,53.9704,54.0064,199612.0
2022-05-18 15:00:00,59.89,59.99,59.8,59.8,223252.0,53.9884,54.0786,53.9073,53.9073,223252.0
2022-05-18 15:30:00,59.82,59.99,59.76,59.87,291200.0,53.9253,54.0786,53.8712,53.9704,291200.0
2022-05-19 09:30:00,59.9,60.22,59.86,60.1,422400.0,53.9974,54.2859,53.9614,54.1777,422400.0
2022-05-19 10:00:00,60.09,60.44,60.07,60.28,171480.0,54.1687,54.4842,54.1507,54.34,171480.0
2022-05-19 10:30:00,60.26,60.43,60.13,60.36,251429.0,54.3219,54.4752,54.2048,54.4121,251429.0
2022-05-19 11:00:00,60.37,60.48,60.27,60.38,92696.0,54.4211,54.5203,54.331,54.4301,92696.0
2022-05-19 11:30:00,60.41,60.77,60.41,60.65,116971.0,54.4572,54.7817,54.4572,54.6735,116971.0
2022-05-19 12:00:00,60.65,60.75,60.51,60.64,87649.0,54.6735,54.7637,54.5473,54.6645,87649.0
2022-05-19 12:30:00,60.63,60.65,60.37,60.52,81857.0,54.6555,54.6735,54.4211,54.5563,81857.0
2022-05-19 13:00:00,60.55,60.6,60.36,60.53,182804.0,54.5834,54.6284,54.4121,54.5653,182804.0
2022-05-19 13:30:00,60.49,60.81,60.42,60.78,283100.0,54.5293,54.8178,54.4662,54.7907,283100.0
2022-05-19 14:00:00,60.77,60.78,60.6,60.66,300511.0,54.7817,54.7907,54.6284,54.6825,300511.0
2022-05-19 14:30:00,60.65,60.84,60.62,60.8,181523.0,54.6735,54.8448,54.6465,54.8087,181523.0
2022-05-19 15:00:00,60.79,60.9,60.52,60.53,625174.0,54.7997,54.8989,54.5563,54.5653,625174.0
2022-05-19 15:30:00,60.52,60.66,60.48,60.57,444648.0,54.5563,54.6825,54.5203,54.6014,444648.0
2022-05-20 09:30:00,61.24,61.29,61.07,61.18,134701.0,55.2054,55.2505,55.0521,55.1513,134701.0
2022-05-20 10:00:00,61.19,61.2,60.93,61.09,76522.0,55.1603,55.1693,54.9259,55.0702,76522.0
2022-05-20 10:30:00,61.08,61.11,60.72,60.72,108446.0,55.0611,55.0882,54.7366,54.7366,108446.0
2022-05-20 11:00:00,60.72,60.77,60.56,60.66,165627.0,54.7366,54.7817,54.5924,54.6825,165627.0
2022-05-20 11:30:00,60.67,60.78,60.6,60.65,103099.0,54.6915,54.7907,54.6284,54.6735,103099.0
2022-05-20 12:00:00,60.65,60.65,60.37,60.48,108205.0,54.6735,54.6735,54.4211,54.5203,108205.0
2022-05-20 12:30:00,60.48,60.53,60.27,60.35,113496.0,54.5203,54.5653,54.331,54.4031,113496.0
2022-05-20 13:00:00,60.35,60.35,60.11,60.11,120357.0,54.4031,54.4031,54.1867,54.1867,120357.0
2022-05-20 13:30:00,60.12,60.43,60.11,60.38,152065.0,54.1957,54.4752,54.1867,54.4301,152065.0
2022-05-20 14:00:00,60.37,60.4,60.2,60.25,136926.0,54.4211,54.4482,54.2679,54.3129,136926.0
2022-05-20 14:30:00,60.24,60.52,60.15,60.38,290916.0,54.3039,54.5563,54.2228,54.4301,290916.0
2022-05-20 15:00:00,60.38,60.56,60.28,60.56,235573.0,54.4301,54.5924,54.34,54.5924,235573.0
2022-05-20 15:30:00,60.57,60.92,60.5,60.9,510458.0,54.6014,54.9169,54.5383,54.8989,510458.0
2022-05-23 09:30:00,61.46,61.64,61.31,61.46,271130.0,55.4037,55.566,55.2685,55.4037,271130.0
2022-05-23 10:00:00,61.45,61.61,61.27,61.61,160718.0,55.3947,55.5389,55.2324,55.5389,160718.0
2022-05-23 10:30:00,61.62,61.68,61.5,61.57,136786.0,55.5479,55.602,55.4398,55.5029,136786.0
2022-05-23 11:00:00,61.58,61.76,61.56,61.76,150176.0,55.5119,55.6741,55.4938,55.6741,150176.0
2022-05-23 11:30:00,61.76,61.88,61.76,61.8,88699.0,55.6741,55.7823,55.6741,55.7102,88699.0
2022-05-23 12:00:00,61.77,61.88,61.76,61.77,138932.0,55.6832,55.7823,55.6741,55.6832,138932.0
2022-05-23 12:30:00,61.77,61.81,61.65,61.71,87316.0,55.6832,55.7192,55.575,55.6291,87316.0
2022-05-23 13:00:00,61.7,61.7,61.54,61.65,213306.0,55.6201,55.6201,55.4758,55.575,213306.0
2022-05-23 13:30:00,61.65,61.79,61.62,61.77,67949.0,55.575,55.7012,55.5479,55.6832,67949.0
2022-05-23 14:00:00,61.78,61.84,61.73,61.78,101861.0,55.6922,55.7463,55.6471,55.6922,101861.0
2022-05-23 14:30:00,61.78,61.88,61.75,61.77,162397.0,55.6922,55.7823,55.6651,55.6832,162397.0
2022-05-23 15:00:00,61.76,61.85,61.68,61.71,224545.0,55.6741,55.7553,55.602,55.6291,224545.0
2022-05-23 15:30:00,61.72,61.8,61.63,61.77,207083.0,55.6381,55.7102,55.5569,55.6832,207083.0
2022-05-24 09:30:00,61.33,61.35,61.15,61.27,253571.0,55.2865,55.3045,55.1242,55.2324,253571.0
2022-05-24 10:00:00,61.26,61.26,60.89,61.08,324529.0,55.2234,55.2234,54.8899,55.0611,324529.0
2022-05-24 10:30:00,61.07,61.09,60.85,60.93,196191.0,55.0521,55.0702,54.8538,54.9259,196191.0
2022-05-24 11:00:00,60.92,61.01,60.84,60.96,128029.0,54.9169,54.998,54.8448,54.953,128029.0
2022-05-24 11:30:00,60.98,61.19,60.9,61.16,122871.0,54.971,55.1603,54.8989,55.1333,122871.0
2022-05-24 12:00:00,61.16,61.37,61.11,61.19,181499.0,55.1333,55.3226,55.0882,55.1603,181499.0
2022-05-24 12:30:00,61.18,61.22,61.04,61.14,84204.0,55.1513,55.1873,55.0251,55.1152,84204.0
2022-05-24 13:00:00,61.13,61.13,61.01,61.13,86164.0,55.1062,55.1062,54.998,55.1062,86164.0
2022-05-24 13:30:00,61.11,61.27,61.05,61.23,143668.0,55.0882,55.2324,55.0341,55.1964,143668.0
2022-05-24 14:00:00,61.23,61.38,61.16,61.25,89085.0,55.1964,55.3316,55.1333,55.2144,89085.0
2022-05-24 14:30:00,61.25,61.32,61.0,61.07,123203.0,55.2144,55.2775,54.989,55.0521,123203.0
2022-05-24 15:00:00,61.07,61.25,61.05,61.2,216662.0,55.0521,55.2144,55.0341,55.1693,216662.0
2022-05-24 15:30:00,61.23,61.47,61.22,61.3,348972.0,55.1964,55.4127,55.1873,55.2595,348972.0
2022-05-25 09:30:00,60.91,61.18,60.83,61.09,343337.0,54.9079,55.1513,54.8358,55.0702,343337.0
2022-05-25 10:00:00,61.08,61.32,61.04,61.32,87402.0,55.0611,55.2775,55.0251,55.2775,87402.0
2022-05-25 10:30:00,61.34,61.39,61.23,61.29,51414.0,55.2955,55.3406,55.1964,55.2505,51414.0
2022-05-25 11:00:00,61.28,61.3,61.23,61.28,39326.0,55.2414,55.2595,55.1964,55.2414,39326.0
2022-05-25 11:30:00,61.26,61.26,61.07,61.16,61861.0,55.2234,55.2234,55.0521,55.1333,61861.0
2022-05-25 12:00:00,61.16,61.21,60.97,61.01,145057.0,55.1333,55.1783,54.962,54.998,145057.0
2022-05-25 12:30:00,61.03,61.1,60.97,61.1,235144.0,55.0161,55.0792,54.962,55.0792,235144.0
2022-05-25 13:00:00,61.09,61.13,61.0,61.12,241029.0,55.0702,55.1062,54.989,55.0972,241029.0
2022-05-25 13:30:00,61.11,61.2,61.11,61.2,97233.0,55.0882,55.1693,55.0882,55.1693,97233.0
2022-05-25 14:00:00,61.17,61.42,60.97,61.38,287126.0,55.1423,55.3676,54.962,55.3316,287126.0
2022-05-25 14:30:00,61.4,61.52,61.35,61.5,335496.0,55.3496,55.4578,55.3045,55.4398,335496.0
2022-05-25 15:00:00,61.5,61.65,61.49,61.56,200020.0,55.4398,55.575,55.4307,55.4938,200020.0
2022-05-25 15:30:00,61.57,61.59,61.36,61.42,701501.0,55.5029,55.5209,55.3136,55.3676,701501.0
2022-05-26 09:30:00,61.44,61.93,61.44,61.9,474223.0,55.3857,55.8274,55.3857,55.8003,474223.0
2022-05-26 10:00:00,61.9,62.12,61.89,62.03,244599.0,55.8003,55.9987,55.7913,55.9175,244599.0
2022-05-26 10:30:00,62.04,62.07,61.95,62.04,274076.0,55.9265,55.9536,55.8454,55.9265,274076.0
2022-05-26 11:00:00,62.05,62.15,62.04,62.11,235992.0,55.9356,56.0257,55.9265,55.9896,235992.0
2022-05-26 11:30:00,62.12,62.14,62.01,62.09,220835.0,55.9987,56.0167,55.8995,55.9716,220835.0
2022-05-26 12:00:00,62.09,62.17,62.08,62.17,192016.0,55.9716,56.0437,55.9626,56.0437,192016.0
2022-05-26 12:30:00,62.18,62.21,62.14,62.2,179633.0,56.0528,56.0798,56.0167,56.0708,179633.0
2022-05-26 13:00:00,62.21,62.29,62.15,62.17,260297.0,56.0798,56.1519,56.0257,56.0437,260297.0
2022-05-26 13:30:00,62.18,62.24,62.16,62.23,379007.0,56.0528,56.1068,56.0347,56.0978,379007.0
2022-05-26 14:00:00,62.22,62.28,62.18,62.24,270070.0,56.0888,56.1429,56.0528,56.1068,270070.0
2022-05-26 14:30:00,62.25,62.26,62.17,62.24,379657.0,56.1159,56.1249,56.0437,56.1068,379657.0
2022-05-26 15:00:00,62.23,62.26,62.12,62.18,142820.0,56.0978,56.1249,55.9987,56.0528,142820.0
2022-05-26 15:30:00,62.16,62.33,62.16,62.18,240059.0,56.0347,56.188,56.0347,56.0528,240059.0
2022-05-27 09:30:00,62.61,62.81,62.56,62.77,354216.0,56.4404,56.6207,56.3953,56.5846,354216.0
2022-05-27 10:00:00,62.77,62.82,62.7,62.74,417108.0,56.5846,56.6297,56.5215,56.5576,417108.0
2022-05-27 10:30:00,62.75,62.79,62.66,62.67,328971.0,56.5666,56.6026,56.4855,56.4945,328971.0
2022-05-27 11:00:00,62.67,62.77,62.6,62.77,150720.0,56.4945,56.5846,56.4314,56.5846,150720.0
2022-05-27 11:30:00,62.78,62.84,62.75,62.81,293193.0,56.5936,56.6477,56.5666,56.6207,293193.0
2022-05-27 12:00:00,62.82,62.84,62.76,62.78,257259.0,56.6297,56.6477,56.5756,56.5936,257259.0
2022-05-27 12:30:00,62.78,62.8,62.69,62.76,204212.0,56.5936,56.6117,56.5125,56.5756,204212.0
2022-05-27 13:00:00,62.76,62.78,62.73,62.74,80776.0,56.5756,56.5936,56.5486,56.5576,80776.0
2022-05-27 13:30:00,62.75,62.78,62.73,62.77,68501.0,56.5666,56.5936,56.5486,56.5846,68501.0
2022-05-27 14:00:00,62.78,62.83,62.75,62.8,156263.0,56.5936,56.6387,56.5666,56.6117,156263.0
2022-05-27 14:30:00,62.8,62.88,62.78,62.87,138323.0,56.6117,56.6838,56.5936,56.6748,138323.0
2022-05-27 15:00:00,62.87,62.94,62.85,62.91,143022.0,56.6748,56.7379,56.6567,56.7108,143022.0
2022-05-27 15:30:00,62.92,62.93,62.84,62.92,155835.0,56.7198,56.7288,56.6477,56.7198,155835.0
2022-05-31 09:30:00,63.23,63.29,62.98,63.1,516711.0,56.9993,57.0534,56.7739,56.8821,516711.0
2022-05-31 10:00:00,63.1,63.16,62.93,63.1,330621.0,56.8821,56.9362,56.7288,56.8821,330621.0
2022-05-31 10:30:00,63.1,63.25,63.09,63.2,473640.0,56.8821,57.0173,56.8731,56.9722,473640.0
2022-05-31 11:00:00,63.19,63.27,62.99,62.99,237023.0,56.9632,57.0353,56.7829,56.7829,237023.0
2022-05-31 11:30:00,62.98,63.38,62.95,63.36,210614.0,56.7739,57.1345,56.7469,57.1165,210614.0
2022-05-31 12:00:00,63.37,63.44,63.21,63.27,243774.0,57.1255,57.1886,56.9813,57.0353,243774.0
2022-05-31 12:30:00,63.28,63.41,63.25,63.34,162021.0,57.0444,57.1615,57.0173,57.0984,162021.0
2022-05-31 13:00:00,63.34,63.35,63.19,63.22,306917.0,57.0984,57.1075,56.9632,56.9903,306917.0
2022-05-31 13:30:00,63.21,63.38,63.19,63.38,156133.0,56.9813,57.1345,56.9632,57.1345,156133.0
2022-05-31 14:00:00,63.37,63.39,63.21,63.25,444980.0,57.1255,57.1435,56.9813,57.0173,444980.0
2022-05-31 14:30:00,63.25,63.29,62.98,63.06,474827.0,57.0173,57.0534,56.7739,56.846,474827.0
2022-05-31 15:00:00,63.06,63.18,62.97,63.11,697164.0,56.846,56.9542,56.7649,56.8911,697164.0
2022-05-31 15:30:00,63.13,63.21,62.99,62.99,843777.0,56.9091,56.9813,56.7829,56.7829,843777.0
2022-06-01 09:30:00,63.34,63.43,63.2,63.24,228310.0,57.0984,57.1796,56.9722,57.0083,228310.0
2022-06-01 10:00:00,63.22,63.24,62.64,62.68,249303.0,56.9903,57.0083,56.4674,56.5035,249303.0
2022-06-01 10:30:00,62.66,62.75,62.58,62.72,494634.0,56.4855,56.5666,56.4133,56.5395,494634.0
2022-06-01 11:00:00,62.72,62.73,62.41,62.45,613675.0,56.5395,56.5486,56.2601,56.2961,613675.0
2022-06-01 11:30:00,62.44,62.48,62.23,62.29,829383.0,56.2871,56.3232,56.0978,56.1519,829383.0
2022-06-01 12:00:00,62.3,62.43,62.25,62.34,259561.0,56.1609,56.2781,56.1159,56.197,259561.0
2022-06-01 12:30:00,62.34,62.43,62.28,62.39,233156.0,56.197,56.2781,56.1429,56.2421,233156.0
2022-06-01 13:00:00,62.38,62.57,62.37,62.53,232731.0,56.233,56.4043,56.224,56.3683,232731.0
2022-06-01 13:30:00,62.53,62.65,62.49,62.6,215946.0,56.3683,56.4764,56.3322,56.4314,215946.0
2022-06-01 14:00:00,62.59,62.81,62.58,62.78,360140.0,56.4223,56.6207,56.4133,56.5936,360140.0
2022-06-01 14:30:00,62.78,62.85,62.71,62.75,453987.0,56.5936,56.6567,56.5305,56.5666,453987.0
2022-06-01 15:00:00,62.75,62.83,62.67,62.75,561317.0,56.5666,56.6387,56.4945,56.5666,561317.0
2022-06-01 15:30:00,62.75,62.76,62.48,62.48,522472.0,56.5666,56.5756,56.3232,56.3232,522472.0
2022-06-02 09:30:00,63.0,63.02,62.69,62.76,315890.0,56.7919,56.81,56.5125,56.5756,315890.0
2022-06-02 10:00:00,62.78,63.05,62.73,62.77,275407.0,56.5936,56.837,56.5486,56.5846,275407.0
2022-06-02 10:30:00,62.79,62.99,62.78,62.99,95852.0,56.6026,56.7829,56.5936,56.7829,95852.0
2022-06-02 11:00:00,62.99,63.26,62.97,63.23,130593.0,56.7829,57.0263,56.7649,56.9993,130593.0
2022-06-02 11:30:00,63.24,63.45,63.16,63.34,190835.0,57.0083,57.1976,56.9362,57.0984,190835.0
2022-06-02 12:00:00,63.36,63.52,63.32,63.49,79985.0,57.1165,57.2607,57.0804,57.2337,79985.0
2022-06-02 12:30:00,63.52,63.57,63.49,63.54,52393.0,57.2607,57.3058,57.2337,57.2787,52393.0
2022-06-02 13:00:00,63.55,63.57,63.45,63.51,194382.0,57.2878,57.3058,57.1976,57.2517,194382.0
2022-06-02 13:30:00,63.52,63.6,63.51,63.58,119065.0,57.2607,57.3328,57.2517,57.3148,119065.0
2022-06-02 14:00:00,63.58,63.63,63.55,63.56,286646.0,57.3148,57.3599,57.2878,57.2968,286646.0
2022-06-02 14:30:00,63.57,63.62,63.5,63.5,393917.0,57.3058,57.3509,57.2427,57.2427,393917.0
2022-06-02 15:00:00,63.49,63.59,63.48,63.51,179866.0,57.2337,57.3238,57.2246,57.2517,179866.0
2022-06-02 15:30:00,63.51,63.74,63.51,63.74,309643.0,57.2517,57.459,57.2517,57.459,309643.0
2022-06-03 09:30:00,62.99,63.08,62.82,63.04,510349.0,56.7829,56.8641,56.6297,56.828,510349.0
2022-06-03 10:00:00,63.06,63.12,62.86,62.88,151146.0,56.846,56.9001,56.6657,56.6838,151146.0
2022-06-03 10:30:00,62.87,62.93,62.76,62.8,62422.0,56.6748,56.7288,56.5756,56.6117,62422.0
2022-06-03 11:00:00,62.79,62.79,62.64,62.68,86061.0,56.6026,56.6026,56.4674,56.5035,86061.0
2022-06-03 11:30:00,62.68,62.79,62.63,62.69,69761.0,56.5035,56.6026,56.4584,56.5125,69761.0
2022-06-03 12:00:00,62.69,62.81,62.66,62.81,133561.0,56.5125,56.6207,56.4855,56.6207,133561.0
2022-06-03 12:30:00,62.81,62.89,62.78,62.89,31922.0,56.6207,56.6928,56.5936,56.6928,31922.0
2022-06-03 13:00:00,62.89,62.97,62.74,62.8,39494.0,56.6928,56.7649,56.5576,56.6117,39494.0
2022-06-03 13:30:00,62.8,62.82,62.68,62.72,162296.0,56.6117,56.6297,56.5035,56.5395,162296.0
2022-06-03 14:00:00,62.72,62.83,62.68,62.83,294692.0,56.5395,56.6387,56.5035,56.6387,294692.0
2022-06-03 14:30:00,62.83,62.83,62.71,62.8,99220.0,56.6387,56.6387,56.5305,56.6117,99220.0
2022-06-03 15:00:00,62.8,62.82,62.66,62.75,135071.0,56.6117,56.6297,56.4855,56.5666,135071.0
2022-06-03 15:30:00,62.74,62.79,62.66,62.74,173544.0,56.5576,56.6026,56.4855,56.5576,173544.0
2022-06-06 09:30:00,63.54,63.61,63.4,63.54,161971.0,57.2787,57.3418,57.1525,57.2787,161971.0
2022-06-06 10:00:00,63.56,63.64,63.47,63.55,168961.0,57.2968,57.3689,57.2156,57.2878,168961.0
2022-06-06 10:30:00,63.56,63.6,63.41,63.58,202386.0,57.2968,57.3328,57.1615,57.3148,202386.0
2022-06-06 11:00:00,63.58,63.59,63.18,63.19,293278.0,57.3148,57.3238,56.9542,56.9632,293278.0
2022-06-06 11:30:00,63.2,63.3,63.16,63.23,65970.0,56.9722,57.0624,56.9362,56.9993,65970.0
2022-06-06 12:00:00,63.24,63.24,62.97,62.97,56016.0,57.0083,57.0083,56.7649,56.7649,56016.0
2022-06-06 12:30:00,62.96,63.15,62.94,63.13,57590.0,56.7559,56.9272,56.7379,56.9091,57590.0
2022-06-06 13:00:00,63.12,63.12,63.03,63.08,89373.0,56.9001,56.9001,56.819,56.8641,89373.0
2022-06-06 13:30:00,63.08,63.22,63.07,63.22,133547.0,56.8641,56.9903,56.855,56.9903,133547.0
2022-06-06 14:00:00,63.22,63.23,63.0,63.01,356500.0,56.9903,56.9993,56.7919,56.801,356500.0
2022-06-06 14:30:00,63.01,63.07,62.91,63.0,133243.0,56.801,56.855,56.7108,56.7919,133243.0
2022-06-06 15:00:00,62.99,63.01,62.88,62.95,153374.0,56.7829,56.801,56.6838,56.7469,153374.0
2022-06-06 15:30:00,62.94,63.06,62.89,63.01,243757.0,56.7379,56.846,56.6928,56.801,243757.0
2022-06-07 09:30:00,62.43,62.78,62.43,62.63,137753.0,56.2781,56.5936,56.2781,56.4584,137753.0
2022-06-07 10:00:00,62.64,62.83,62.58,62.82,151841.0,56.4674,56.6387,56.4133,56.6297,151841.0
2022-06-07 10:30:00,62.81,63.09,62.8,63.02,1538290.0,56.6207,56.8731,56.6117,56.81,1538290.0
2022-06-07 11:00:00,63.01,63.04,62.88,62.91,48475.0,56.801,56.828,56.6838,56.7108,48475.0
2022-06-07 11:30:00,62.91,62.94,62.86,62.94,36228.0,56.7108,56.7379,56.6657,56.7379,36228.0
2022-06-07 12:00:00,62.96,62.98,62.85,62.91,139214.0,56.7559,56.7739,56.6567,56.7108,139214.0
2022-06-07 12:30:00,62.9,63.01,62.88,63.0,92908.0,56.7018,56.801,56.6838,56.7919,92908.0
2022-06-07 13:00:00,62.99,63.03,62.97,63.02,51290.0,56.7829,56.819,56.7649,56.81,51290.0
2022-06-07 13:30:00,63.02,63.05,62.98,62.99,65370.0,56.81,56.837,56.7739,56.7829,65370.0
2022-06-07 14:00:00,62.99,63.14,62.98,63.13,165365.0,56.7829,56.9182,56.7739,56.9091,165365.0
2022-06-07 14:30:00,63.12,63.19,63.06,63.11,94767.0,56.9001,56.9632,56.846,56.8911,94767.0
2022-06-07 15:00:00,63.11,63.2,63.1,63.17,72539.0,56.8911,56.9722,56.8821,56.9452,72539.0
2022-06-07 15:30:00,63.17,63.25,63.17,63.21,201609.0,56.9452,57.0173,56.9452,56.9813,201609.0
2022-06-08 09:30:00,62.84,63.07,62.75,63.04,153220.0,56.6477,56.855,56.5666,56.828,153220.0
2022-06-08 10:00:00,63.04,63.04,62.82,62.89,87319.0,56.828,56.828,56.6297,56.6928,87319.0
2022-06-08 10:30:00,62.88,62.97,62.87,62.9,344121.0,56.6838,56.7649,56.6748,56.7018,344121.0
2022-06-08 11:00:00,62.91,63.04,62.85,63.01,116627.0,56.7108,56.828,56.6567,56.801,116627.0
2022-06-08 11:30:00,63.01,63.09,62.99,63.04,82656.0,56.801,56.8731,56.7829,56.828,82656.0
2022-06-08 12:00:00,63.04,63.08,62.89,62.94,161348.0,56.828,56.8641,56.6928,56.7379,161348.0
2022-06-08 12:30:00,62.93,62.93,62.67,62.81,81812.0,56.7288,56.7288,56.4945,56.6207,81812.0
2022-06-08 13:00:00,62.81,62.81,62.73,62.74,78907.0,56.6207,56.6207,56.5486,56.5576,78907.0
2022-06-08 13:30:00,62.73,62.74,62.59,62.69,105600.0,56.5486,56.5576,56.4223,56.5125,105600.0
2022-06-08 14:00:00,62.69,62.74,62.6,62.66,337881.0,56.5125,56.5576,56.4314,56.4855,337881.0
2022-06-08 14:30:00,62.66,62.72,62.59,62.67,128868.0,56.4855,56.5395,56.4223,56.4945,128868.0
2022-06-08 15:00:00,62.67,62.77,62.59,62.75,317614.0,56.4945,56.5846,56.4223,56.5666,317614.0
2022-06-08 15:30:00,62.74,62.78,62.63,62.67,738682.0,56.5576,56.5936,56.4584,56.4945,738682.0
2022-06-09 09:30:00,61.47,61.47,61.18,61.44,293371.0,56.2825,56.2825,56.017,56.255,293371.0
2022-06-09 10:00:00,61.45,61.45,61.15,61.34,120381.0,56.2642,56.2642,55.9895,56.1635,120381.0
2022-06-09 10:30:00,61.35,61.35,61.01,61.1,95063.0,56.1726,56.1726,55.8613,55.9437,95063.0
2022-06-09 11:00:00,61.09,61.1,60.96,61.01,97670.0,55.9346,55.9437,55.8156,55.8613,97670.0
2022-06-09 11:30:00,61.0,61.19,60.95,61.07,95586.0,55.8522,56.0261,55.8064,55.9163,95586.0
2022-06-09 12:00:00,61.07,61.1,60.92,61.0,54136.0,55.9163,55.9437,55.7789,55.8522,54136.0
2022-06-09 12:30:00,61.02,61.11,60.99,61.1,136259.0,55.8705,55.9529,55.843,55.9437,136259.0
2022-06-09 13:00:00,61.08,61.14,60.97,60.98,79791.0,55.9254,55.9804,55.8247,55.8339,79791.0
2022-06-09 13:30:00,60.97,61.02,60.91,61.02,45209.0,55.8247,55.8705,55.7698,55.8705,45209.0
2022-06-09 14:00:00,61.02,61.02,60.9,60.94,46925.0,55.8705,55.8705,55.7606,55.7972,46925.0
2022-06-09 14:30:00,60.92,60.92,60.77,60.78,77446.0,55.7789,55.7789,55.6416,55.6507,77446.0
2022-06-09 15:00:00,60.77,60.78,60.59,60.59,56994.0,55.6416,55.6507,55.4768,55.4768,56994.0
2022-06-09 15:30:00,60.58,60.6,60.4,60.4,227623.0,55.4676,55.4859,55.3028,55.3028,227623.0
2022-06-10 09:30:00,59.54,59.65,59.37,59.43,517322.0,54.5154,54.6161,54.3597,54.4147,517322.0
2022-06-10 10:00:00,59.44,59.44,59.07,59.08,232467.0,54.4238,54.4238,54.0851,54.0942,232467.0
2022-06-10 10:30:00,59.07,59.38,59.07,59.24,159821.0,54.0851,54.3689,54.0851,54.2407,159821.0
2022-06-10 11:00:00,59.24,59.29,59.12,59.14,341878.0,54.2407,54.2865,54.1308,54.1491,341878.0
2022-06-10 11:30:00,59.13,59.19,59.03,59.19,94409.0,54.14,54.1949,54.0484,54.1949,94409.0
2022-06-10 12:00:00,59.17,59.32,59.13,59.16,635616.0,54.1766,54.314,54.14,54.1675,635616.0
2022-06-10 12:30:00,59.19,59.28,59.12,59.19,106669.0,54.1949,54.2773,54.1308,54.1949,106669.0
2022-06-10 13:00:00,59.2,59.29,59.12,59.29,91496.0,54.2041,54.2865,54.1308,54.2865,91496.0
2022-06-10 13:30:00,59.27,59.38,59.19,59.26,178288.0,54.2682,54.3689,54.1949,54.259,178288.0
2022-06-10 14:00:00,59.26,59.38,59.2,59.3,106950.0,54.259,54.3689,54.2041,54.2956,106950.0
2022-06-10 14:30:00,59.33,59.45,59.26,59.42,102787.0,54.3231,54.433,54.259,54.4055,102787.0
2022-06-10 15:00:00,59.42,59.51,59.3,59.44,144464.0,54.4055,54.4879,54.2956,54.4238,144464.0
2022-06-10 15:30:00,59.43,59.45,59.22,59.22,338831.0,54.4147,54.433,54.2224,54.2224,338831.0
2022-06-13 09:30:00,57.76,57.94,57.55,57.56,918852.0,52.8856,53.0504,52.6933,52.7025,918852.0
2022-06-13 10:00:00,57.57,57.63,57.19,57.23,449576.0,52.7116,52.7666,52.3637,52.4003,449576.0
2022-06-13 10:30:00,57.23,57.33,57.09,57.14,497346.0,52.4003,52.4919,52.2721,52.3179,497346.0
2022-06-13 11:00:00,57.13,57.39,57.07,57.28,658833.0,52.3088,52.5468,52.2538,52.4461,658833.0
2022-06-13 11:30:00,57.28,57.49,57.17,57.42,789267.0,52.4461,52.6384,52.3454,52.5743,789267.0
2022-06-13 12:00:00,57.42,57.61,57.39,57.56,494765.0,52.5743,52.7483,52.5468,52.7025,494765.0
2022-06-13 12:30:00,57.55,57.78,57.41,57.43,292061.0,52.6933,52.9039,52.5651,52.5835,292061.0
2022-06-13 13:00:00,57.43,57.45,57.37,57.41,243896.0,52.5835,52.6018,52.5285,52.5651,243896.0
2022-06-13 13:30:00,57.4,57.69,57.35,57.62,398911.0,52.556,52.8215,52.5102,52.7574,398911.0
2022-06-13 14:00:00,57.62,57.62,57.4,57.42,466269.0,52.7574,52.7574,52.556,52.5743,466269.0
2022-06-13 14:30:00,57.42,57.57,57.32,57.35,538419.0,52.5743,52.7116,52.4827,52.5102,538419.0
2022-06-13 15:00:00,57.34,57.6,57.13,57.14,723809.0,52.501,52.7391,52.3088,52.3179,723809.0
2022-06-13 15:30:00,57.13,57.22,57.02,57.18,681012.0,52.3088,52.3912,52.2081,52.3546,681012.0
2022-06-14 09:30:00,57.31,57.47,57.09,57.46,818727.0,52.4736,52.6201,52.2721,52.6109,818727.0
2022-06-14 10:00:00,57.46,57.51,57.06,57.08,229098.0,52.6109,52.6567,52.2447,52.263,229098.0
2022-06-14 10:30:00,57.06,57.23,56.95,57.1,247453.0,52.2447,52.4003,52.144,52.2813,247453.0
2022-06-14 11:00:00,57.09,57.17,56.94,57.03,106272.0,52.2721,52.3454,52.1348,52.2172,106272.0
2022-06-14 11:30:00,57.03,57.08,56.89,57.0,125637.0,52.2172,52.263,52.089,52.1897,125637.0
2022-06-14 12:00:00,56.98,56.98,56.78,56.86,49754.0,52.1714,52.1714,51.9883,52.0616,49754.0
2022-06-14 12:30:00,56.87,56.91,56.76,56.91,468468.0,52.0707,52.1073,51.97,52.1073,468468.0
2022-06-14 13:00:00,56.92,57.2,56.88,56.99,168809.0,52.1165,52.3729,52.0799,52.1806,168809.0
2022-06-14 13:30:00,56.98,57.01,56.74,56.81,165477.0,52.1714,52.1989,51.9517,52.0158,165477.0
2022-06-14 14:00:00,56.82,56.97,56.81,56.86,418646.0,52.0249,52.1623,52.0158,52.0616,418646.0
2022-06-14 14:30:00,56.85,56.91,56.71,56.72,536747.0,52.0524,52.1073,51.9242,51.9334,536747.0
2022-06-14 15:00:00,56.71,56.75,56.52,56.7,944484.0,51.9242,51.9608,51.7502,51.9151,944484.0
2022-06-14 15:30:00,56.71,56.98,56.71,56.96,999235.0,51.9242,52.1714,51.9242,52.1531,999235.0
2022-06-15 09:30:00,57.47,57.58,57.3,57.52,275918.0,52.6201,52.7208,52.4644,52.6659,275918.0
2022-06-15 10:00:00,57.52,57.69,57.51,57.6,335859.0,52.6659,52.8215,52.6567,52.7391,335859.0
2022-06-15 10:30:00,57.6,57.61,57.4,57.48,147594.0,52.7391,52.7483,52.556,52.6292,147594.0
2022-06-15 11:00:00,57.49,57.51,57.33,57.4,159086.0,52.6384,52.6567,52.4919,52.556,159086.0
2022-06-15 11:30:00,57.4,57.44,57.34,57.38,219279.0,52.556,52.5926,52.501,52.5377,219279.0
2022-06-15 12:00:00,57.37,57.47,57.35,57.44,156735.0,52.5285,52.6201,52.5102,52.5926,156735.0
2022-06-15 12:30:00,57.46,57.49,57.21,57.23,61211.0,52.6109,52.6384,52.382,52.4003,61211.0
2022-06-15 13:00:00,57.22,57.38,57.22,57.37,69841.0,52.3912,52.5377,52.3912,52.5285,69841.0
2022-06-15 13:30:00,57.36,57.56,57.27,57.51,120401.0,52.5194,52.7025,52.437,52.6567,120401.0
2022-06-15 14:00:00,57.37,57.79,56.94,57.12,195003.0,52.5285,52.9131,52.1348,52.2996,195003.0
2022-06-15 14:30:00,57.12,58.02,56.82,57.57,422714.0,52.2996,53.1237,52.0249,52.7116,422714.0
2022-06-15 15:00:00,57.56,58.18,57.56,58.18,600483.0,52.7025,53.2702,52.7025,53.2702,600483.0
2022-06-15 15:30:00,58.17,58.26,57.82,57.93,396869.0,53.261,53.3434,52.9405,53.0413,396869.0
2022-06-16 09:30:00,56.55,56.64,56.27,56.29,277411.0,51.7777,51.8601,51.5213,51.5397,277411.0
2022-06-16 10:00:00,56.27,56.37,56.12,56.36,410838.0,51.5213,51.6129,51.384,51.6038,410838.0
2022-06-16 10:30:00,56.31,56.39,56.1,56.2,206882.0,51.558,51.6312,51.3657,51.4573,206882.0
2022-06-16 11:00:00,56.2,56.56,56.2,56.49,362304.0,51.4573,51.7869,51.4573,51.7228,362304.0
2022-06-16 11:30:00,56.49,56.51,56.3,56.51,201159.0,51.7228,51.7411,51.5488,51.7411,201159.0
2022-06-16 12:00:00,56.51,56.57,56.36,56.57,300459.0,51.7411,51.796,51.6038,51.796,300459.0
2022-06-16 12:30:00,56.57,56.74,56.46,56.65,374083.0,51.796,51.9517,51.6953,51.8693,374083.0
2022-06-16 13:00:00,56.66,56.78,56.59,56.74,284871.0,51.8784,51.9883,51.8143,51.9517,284871.0
2022-06-16 13:30:00,56.74,56.79,56.55,56.55,308749.0,51.9517,51.9975,51.7777,51.7777,308749.0
2022-06-16 14:00:00,56.54,56.57,56.38,56.38,223340.0,51.7686,51.796,51.6221,51.6221,223340.0
2022-06-16 14:30:00,56.38,56.47,56.25,56.31,406932.0,51.6221,51.7045,51.503,51.558,406932.0
2022-06-16 15:00:00,56.29,56.56,56.29,56.51,486613.0,51.5397,51.7869,51.5397,51.7411,486613.0
2022-06-16 15:30:00,56.5,56.53,56.31,56.39,1446581.0,51.7319,51.7594,51.558,51.6312,1446581.0
2022-06-17 09:30:00,56.5,56.75,56.44,56.64,454921.0,51.7319,51.9608,51.677,51.8601,454921.0
2022-06-17 10:00:00,56.64,56.64,56.1,56.17,284847.0,51.8601,51.8601,51.3657,51.4298,284847.0
2022-06-17 10:30:00,56.18,56.19,55.93,56.03,193151.0,51.4389,51.4481,51.21,51.3016,193151.0
2022-06-17 11:00:00,56.01,56.29,55.91,56.17,262748.0,51.2833,51.5397,51.1917,51.4298,262748.0
2022-06-17 11:30:00,56.18,56.32,56.02,56.08,200761.0,51.4389,51.5671,51.2924,51.3474,200761.0
2022-06-17 12:00:00,56.07,56.21,56.0,56.17,134630.0,51.3382,51.4664,51.2741,51.4298,134630.0
2022-06-17 12:30:00,56.16,56.26,56.1,56.21,124508.0,51.4206,51.5122,51.3657,51.4664,124508.0
2022-06-17 13:00:00,56.21,56.51,56.18,56.36,308971.0,51.4664,51.7411,51.4389,51.6038,308971.0
2022-06-17 13:30:00,56.37,56.45,56.29,56.34,232353.0,51.6129,51.6862,51.5397,51.5854,232353.0
2022-06-17 14:00:00,56.37,56.52,56.36,56.44,120607.0,51.6129,51.7502,51.6038,51.677,120607.0
2022-06-17 14:30:00,56.43,56.53,56.33,56.35,1529269.0,51.6678,51.7594,51.5763,51.5946,1529269.0
2022-06-17 15:00:00,56.36,56.45,56.17,56.4,277314.0,51.6038,51.6862,51.4298,51.6404,277314.0
2022-06-17 15:30:00,56.41,56.41,56.19,56.25,368139.0,51.6495,51.6495,51.4481,51.503,368139.0
2022-06-21 09:30:00,57.18,57.36,57.13,57.36,301814.0,52.3546,52.5194,52.3088,52.5194,301814.0
2022-06-21 10:00:00,57.35,57.36,57.24,57.27,298039.0,52.5102,52.5194,52.4095,52.437,298039.0
2022-06-21 10:30:00,57.28,57.43,57.27,57.4,152348.0,52.4461,52.5835,52.437,52.556,152348.0
2022-06-21 11:00:00,57.39,57.42,57.28,57.33,109758.0,52.5468,52.5743,52.4461,52.4919,109758.0
2022-06-21 11:30:00,57.32,57.37,57.16,57.17,383975.0,52.4827,52.5285,52.3362,52.3454,383975.0
2022-06-21 12:00:00,57.17,57.21,57.14,57.2,332052.0,52.3454,52.382,52.3179,52.3729,332052.0
2022-06-21 12:30:00,57.2,57.28,57.16,57.28,104176.0,52.3729,52.4461,52.3362,52.4461,104176.0
2022-06-21 13:00:00,57.28,57.31,57.17,57.18,147907.0,52.4461,52.4736,52.3454,52.3546,147907.0
2022-06-21 13:30:00,57.19,57.23,57.13,57.15,189388.0,52.3637,52.4003,52.3088,52.3271,189388.0
2022-06-21 14:00:00,57.15,57.19,57.11,57.16,439401.0,52.3271,52.3637,52.2905,52.3362,439401.0
2022-06-21 14:30:00,57.17,57.22,57.09,57.22,508248.0,52.3454,52.3912,52.2721,52.3912,508248.0
2022-06-21 15:00:00,57.22,57.3,57.21,57.27,586913.0,52.3912,52.4644,52.382,52.437,586913.0
2022-06-21 15:30:00,57.27,57.28,57.14,57.14,452635.0,52.437,52.4461,52.3179,52.3179,452635.0
2022-06-22 09:30:00,56.32,56.6,56.23,56.51,422978.0,51.5671,51.8235,51.4847,51.7411,422978.0
2022-06-22 10:00:00,56.5,56.84,56.4,56.82,233991.0,51.7319,52.0432,51.6404,52.0249,233991.0
2022-06-22 10:30:00,56.82,56.98,56.8,56.92,265961.0,52.0249,52.1714,52.0066,52.1165,265961.0
2022-06-22 11:00:00,56.92,56.92,56.75,56.86,556074.0,52.1165,52.1165,51.9608,52.0616,556074.0
2022-06-22 11:30:00,56.85,56.91,56.54,56.54,116871.0,52.0524,52.1073,51.7686,51.7686,116871.0
2022-06-22 12:00:00,56.54,56.67,56.51,56.65,75718.0,51.7686,51.8876,51.7411,51.8693,75718.0
2022-06-22 12:30:00,56.62,56.71,56.62,56.69,369296.0,51.8418,51.9242,51.8418,51.9059,369296.0
2022-06-22 13:00:00,56.69,56.83,56.6,56.8,206147.0,51.9059,52.0341,51.8235,52.0066,206147.0
2022-06-22 13:30:00,56.8,56.85,56.73,56.82,276622.0,52.0066,52.0524,51.9425,52.0249,276622.0
2022-06-22 14:00:00,56.82,56.95,56.79,56.8,370694.0,52.0249,52.144,51.9975,52.0066,370694.0
2022-06-22 14:30:00,56.8,56.82,56.69,56.74,301222.0,52.0066,52.0249,51.9059,51.9517,301222.0
2022-06-22 15:00:00,56.75,56.78,56.63,56.65,503897.0,51.9608,51.9883,51.851,51.8693,503897.0
2022-06-22 15:30:00,56.65,56.68,56.51,56.51,842529.0,51.8693,51.8967,51.7411,51.7411,842529.0
2022-06-23 09:30:00,56.51,56.58,56.33,56.58,300666.0,51.7411,51.8052,51.5763,51.8052,300666.0
2022-06-23 10:00:00,56.57,56.62,56.32,56.37,254719.0,51.796,51.8418,51.5671,51.6129,254719.0
2022-06-23 10:30:00,56.4,56.61,56.32,56.57,265942.0,51.6404,51.8327,51.5671,51.796,265942.0
2022-06-23 11:00:00,56.58,56.6,56.4,56.4,436983.0,51.8052,51.8235,51.6404,51.6404,436983.0
2022-06-23 11:30:00,56.41,56.44,56.19,56.22,216200.0,51.6495,51.677,51.4481,51.4756,216200.0
2022-06-23 12:00:00,56.19,56.19,56.04,56.13,238400.0,51.4481,51.4481,51.3108,51.3932,238400.0
2022-06-23 12:30:00,56.13,56.14,55.95,55.98,157678.0,51.3932,51.4023,51.2284,51.2558,157678.0
2022-06-23 13:00:00,56.0,56.09,55.91,56.01,254235.0,51.2741,51.3565,51.1917,51.2833,254235.0
2022-06-23 13:30:00,56.02,56.09,55.95,56.06,220036.0,51.2924,51.3565,51.2284,51.3291,220036.0
2022-06-23 14:00:00,56.07,56.12,56.02,56.11,174802.0,51.3382,51.384,51.2924,51.3748,174802.0
2022-06-23 14:30:00,56.11,56.22,56.1,56.19,337208.0,51.3748,51.4756,51.3657,51.4481,337208.0
2022-06-23 15:00:00,56.18,56.31,56.16,56.29,357399.0,51.4389,51.558,51.4206,51.5397,357399.0
2022-06-23 15:30:00,56.29,56.47,56.29,56.44,511209.0,51.5397,51.7045,51.5397,51.677,511209.0
2022-06-24 09:30:00,56.99,57.37,56.97,57.29,365906.0,52.1806,52.5285,52.1623,52.4553,365906.0
2022-06-24 10:00:00,57.3,57.76,57.3,57.72,224107.0,52.4644,52.8856,52.4644,52.849,224107.0
2022-06-24 10:30:00,57.73,57.74,57.55,57.6,200767.0,52.8581,52.8673,52.6933,52.7391,200767.0
2022-06-24 11:00:00,57.6,57.71,57.56,57.69,180386.0,52.7391,52.8398,52.7025,52.8215,180386.0
2022-06-24 11:30:00,57.69,57.71,57.62,57.64,97107.0,52.8215,52.8398,52.7574,52.7757,97107.0
2022-06-24 12:00:00,57.66,57.7,57.64,57.66,60717.0,52.794,52.8307,52.7757,52.794,60717.0
2022-06-24 12:30:00,57.65,57.71,57.63,57.7,57978.0,52.7849,52.8398,52.7666,52.8307,57978.0
2022-06-24 13:00:00,57.7,57.72,57.65,57.67,65743.0,52.8307,52.849,52.7849,52.8032,65743.0
2022-06-24 13:30:00,57.67,57.7,57.62,57.65,141366.0,52.8032,52.8307,52.7574,52.7849,141366.0
2022-06-24 14:00:00,57.65,57.74,57.65,57.73,107933.0,52.7849,52.8673,52.7849,52.8581,107933.0
2022-06-24 14:30:00,57.73,57.78,57.72,57.77,510469.0,52.8581,52.9039,52.849,52.8948,510469.0
2022-06-24 15:00:00,57.77,57.81,57.73,57.8,136556.0,52.8948,52.9314,52.8581,52.9222,136556.0
2022-06-24 15:30:00,57.8,57.99,57.75,57.98,244149.0,52.9222,53.0962,52.8764,53.087,244149.0
2022-06-27 09:30:00,57.91,58.16,57.82,57.9,268891.0,53.0229,53.2518,52.9405,53.0138,268891.0
2022-06-27 10:00:00,57.9,58.06,57.84,57.87,426693.0,53.0138,53.1603,52.9589,52.9863,426693.0
2022-06-27 10:30:00,57.86,58.18,57.86,58.16,103253.0,52.9772,53.2702,52.9772,53.2518,103253.0
2022-06-27 11:00:00,58.17,58.25,58.08,58.23,122602.0,53.261,53.3343,53.1786,53.3159,122602.0
2022-06-27 11:30:00,58.23,58.23,58.09,58.13,100497.0,53.3159,53.3159,53.1878,53.2244,100497.0
2022-06-27 12:00:00,58.14,58.15,57.98,57.99,104140.0,53.2335,53.2427,53.087,53.0962,104140.0
2022-06-27 12:30:00,57.99,58.1,57.94,58.08,69352.0,53.0962,53.1969,53.0504,53.1786,69352.0
2022-06-27 13:00:00,58.09,58.09,57.93,58.0,145764.0,53.1878,53.1878,53.0413,53.1054,145764.0
2022-06-27 13:30:00,58.0,58.0,57.88,57.95,102803.0,53.1054,53.1054,52.9955,53.0596,102803.0
2022-06-27 14:00:00,57.95,58.01,57.91,57.96,270756.0,53.0596,53.1145,53.0229,53.0687,270756.0
2022-06-27 14:30:00,57.97,58.0,57.94,57.95,156857.0,53.0779,53.1054,53.0504,53.0596,156857.0
2022-06-27 15:00:00,57.95,58.02,57.85,57.98,268034.0,53.0596,53.1237,52.968,53.087,268034.0
2022-06-27 15:30:00,57.97,58.02,57.85,57.94,295039.0,53.0779,53.1237,52.968,53.0504,295039.0
2022-06-28 09:30:00,58.33,58.58,58.22,58.54,215652.0,53.4075,53.6364,53.3068,53.5998,215652.0
2022-06-28 10:00:00,58.53,58.58,58.32,58.34,77168.0,53.5906,53.6364,53.3983,53.4167,77168.0
2022-06-28 10:30:00,58.3,58.31,58.14,58.24,543376.0,53.38,53.3892,53.2335,53.3251,543376.0
2022-06-28 11:00:00,58.24,58.28,58.0,58.02,137868.0,53.3251,53.3617,53.1054,53.1237,137868.0
2022-06-28 11:30:00,58.01,58.06,57.84,57.86,146750.0,53.1145,53.1603,52.9589,52.9772,146750.0
2022-06-28 12:00:00,57.85,57.93,57.77,57.93,61080.0,52.968,53.0413,52.8948,53.0413,61080.0
2022-06-28 12:30:00,57.93,57.96,57.85,57.88,81739.0,53.0413,53.0687,52.968,52.9955,81739.0
2022-06-28 13:00:00,57.88,57.88,57.67,57.78,63804.0,52.9955,52.9955,52.8032,52.9039,63804.0
2022-06-28 13:30:00,57.77,57.81,57.68,57.78,54681.0,52.8948,52.9314,52.8124,52.9039,54681.0
2022-06-28 14:00:00,57.78,57.84,57.65,57.71,109304.0,52.9039,52.9589,52.7849,52.8398,109304.0
2022-06-28 14:30:00,57.7,57.7,57.57,57.63,125996.0,52.8307,52.8307,52.7116,52.7666,125996.0
2022-06-28 15:00:00,57.63,57.71,57.57,57.68,265946.0,52.7666,52.8398,52.7116,52.8124,265946.0
2022-06-28 15:30:00,57.66,57.69,57.54,57.56,597523.0,52.794,52.8215,52.6842,52.7025,597523.0
2022-06-29 09:30:00,57.51,57.57,57.23,57.46,170925.0,52.6567,52.7116,52.4003,52.6109,170925.0
2022-06-29 10:00:00,57.45,57.63,57.35,57.44,99554.0,52.6018,52.7666,52.5102,52.5926,99554.0
2022-06-29 10:30:00,57.44,57.52,57.32,57.42,220411.0,52.5926,52.6659,52.4827,52.5743,220411.0
2022-06-29 11:00:00,57.4,57.43,57.27,57.32,89695.0,52.556,52.5835,52.437,52.4827,89695.0
2022-06-29 11:30:00,57.33,57.46,57.27,57.45,126893.0,52.4919,52.6109,52.437,52.6018,126893.0
2022-06-29 12:00:00,57.46,57.47,57.24,57.25,81534.0,52.6109,52.6201,52.4095,52.4186,81534.0
2022-06-29 12:30:00,57.25,57.35,57.24,57.3,104032.0,52.4186,52.5102,52.4095,52.4644,104032.0
2022-06-29 13:00:00,57.3,57.38,57.24,57.32,92335.0,52.4644,52.5377,52.4095,52.4827,92335.0
2022-06-29 13:30:00,57.31,57.43,57.27,57.42,61910.0,52.4736,52.5835,52.437,52.5743,61910.0
2022-06-29 14:00:00,57.41,57.51,57.4,57.44,306782.0,52.5651,52.6567,52.556,52.5926,306782.0
2022-06-29 14:30:00,57.44,57.44,57.28,57.3,126658.0,52.5926,52.5926,52.4461,52.4644,126658.0
2022-06-29 15:00:00,57.31,57.42,57.26,57.41,193214.0,52.4736,52.5743,52.4278,52.5651,193214.0
2022-06-29 15:30:00,57.42,57.42,57.24,57.27,151979.0,52.5743,52.5743,52.4095,52.437,151979.0
2022-06-30 09:30:00,56.43,56.43,56.1,56.15,141327.0,51.6678,51.6678,51.3657,51.4115,141327.0
2022-06-30 10:00:00,56.12,56.29,56.09,56.19,268855.0,51.384,51.5397,51.3565,51.4481,268855.0
2022-06-30 10:30:00,56.19,56.47,56.19,56.43,117635.0,51.4481,51.7045,51.4481,51.6678,117635.0
2022-06-30 11:00:00,56.42,56.7,56.33,56.61,249545.0,51.6587,51.9151,51.5763,51.8327,249545.0
2022-06-30 11:30:00,56.62,56.85,56.6,56.84,114985.0,51.8418,52.0524,51.8235,52.0432,114985.0
2022-06-30 12:00:00,56.84,56.99,56.7,56.98,138945.0,52.0432,52.1806,51.9151,52.1714,138945.0
2022-06-30 12:30:00,56.98,57.06,56.92,56.97,120626.0,52.1714,52.2447,52.1165,52.1623,120626.0
2022-06-30 13:00:00,56.98,57.03,56.81,56.93,75297.0,52.1714,52.2172,52.0158,52.1256,75297.0
2022-06-30 13:30:00,56.93,57.05,56.9,56.99,255349.0,52.1256,52.2355,52.0982,52.1806,255349.0
2022-06-30 14:00:00,57.0,57.02,56.84,56.92,195991.0,52.1897,52.2081,52.0432,52.1165,195991.0
2022-06-30 14:30:00,56.93,56.94,56.78,56.81,102196.0,52.1256,52.1348,51.9883,52.0158,102196.0
2022-06-30 15:00:00,56.8,56.85,56.64,56.83,256115.0,52.0066,52.0524,51.8601,52.0341,256115.0
2022-06-30 15:30:00,56.82,57.04,56.78,57.03,529076.0,52.0249,52.2264,51.9883,52.2172,529076.0
2022-07-01 09:30:00,56.3,56.64,56.27,56.57,135686.0,51.5488,51.8601,51.5213,51.796,135686.0
2022-07-01 10:00:00,56.58,56.69,56.16,56.19,1033504.0,51.8052,51.9059,51.4206,51.4481,1033504.0
2022-07-01 10:30:00,56.2,56.31,56.04,56.24,169770.0,51.4573,51.558,51.3108,51.4939,169770.0
2022-07-01 11:00:00,56.24,56.46,56.18,56.39,162406.0,51.4939,51.6953,51.4389,51.6312,162406.0
2022-07-01 11:30:00,56.43,56.54,56.33,56.37,118458.0,51.6678,51.7686,51.5763,51.6129,118458.0
2022-07-01 12:00:00,56.37,56.52,56.31,56.5,153486.0,51.6129,51.7502,51.558,51.7319,153486.0
2022-07-01 12:30:00,56.49,56.54,56.41,56.41,75245.0,51.7228,51.7686,51.6495,51.6495,75245.0
2022-07-01 13:00:00,56.4,56.54,56.4,56.53,93198.0,51.6404,51.7686,51.6404,51.7594,93198.0
2022-07-01 13:30:00,56.54,56.71,56.54,56.71,639825.0,51.7686,51.9242,51.7686,51.9242,639825.0
2022-07-01 14:00:00,56.72,56.84,56.64,56.79,129367.0,51.9334,52.0432,51.8601,51.9975,129367.0
2022-07-01 14:30:00,56.8,56.92,56.8,56.87,583052.0,52.0066,52.1165,52.0066,52.0707,583052.0
2022-07-01 15:00:00,56.87,56.92,56.77,56.87,168114.0,52.0707,52.1165,51.9792,52.0707,168114.0
2022-07-01 15:30:00,56.87,56.99,56.85,56.99,208977.0,52.0707,52.1806,52.0524,52.1806,208977.0
2022-07-05 09:30:00,55.45,55.5,55.26,55.38,235027.0,50.7705,50.8163,50.5966,50.7065,235027.0
2022-07-05 10:00:00,55.37,55.47,55.26,55.4,698625.0,50.6973,50.7889,50.5966,50.7248,698625.0
2022-07-05 10:30:00,55.39,55.59,55.32,55.34,211097.0,50.7156,50.8987,50.6515,50.6698,211097.0
2022-07-05 11:00:00,55.34,55.34,55.18,55.19,340076.0,50.6698,50.6698,50.5233,50.5325,340076.0
2022-07-05 11:30:00,55.2,55.45,55.18,55.4,319858.0,50.5416,50.7705,50.5233,50.7248,319858.0
2022-07-05 12:00:00,55.4,55.47,55.3,55.41,237582.0,50.7248,50.7889,50.6332,50.7339,237582.0
2022-07-05 12:30:00,55.42,55.46,55.25,55.29,263175.0,50.7431,50.7797,50.5874,50.624,263175.0
2022-07-05 13:00:00,55.29,55.52,55.28,55.46,723858.0,50.624,50.8346,50.6149,50.7797,723858.0
2022-07-05 13:30:00,55.46,55.56,55.44,55.51,153903.0,50.7797,50.8713,50.7614,50.8255,153903.0
2022-07-05 14:00:00,55.51,55.7,55.49,55.69,542261.0,50.8255,50.9994,50.8072,50.9903,542261.0
2022-07-05 14:30:00,55.69,55.81,55.68,55.75,215536.0,50.9903,51.1002,50.9811,51.0452,215536.0
2022-07-05 15:00:00,55.76,55.93,55.7,55.91,739196.0,51.0544,51.21,50.9994,51.1917,739196.0
2022-07-05 15:30:00,55.91,56.02,55.86,56.02,471409.0,51.1917,51.2924,51.1459,51.2924,471409.0
2022-07-06 09:30:00,55.86,55.94,55.66,55.72,302180.0,51.1459,51.2192,50.9628,51.0178,302180.0
2022-07-06 10:00:00,55.7,55.81,55.55,55.75,317393.0,50.9994,51.1002,50.8621,51.0452,317393.0
2022-07-06 10:30:00,55.73,55.78,55.61,55.68,306580.0,51.0269,51.0727,50.917,50.9811,306580.0
2022-07-06 11:00:00,55.69,55.72,55.53,55.55,261809.0,50.9903,51.0178,50.8438,50.8621,261809.0
2022-07-06 11:30:00,55.55,55.61,55.47,55.6,202560.0,50.8621,50.917,50.7889,50.9079,202560.0
2022-07-06 12:00:00,55.61,55.62,55.51,55.59,126283.0,50.917,50.9262,50.8255,50.8987,126283.0
2022-07-06 12:30:00,55.59,55.66,55.57,55.65,77539.0,50.8987,50.9628,50.8804,50.9537,77539.0
2022-07-06 13:00:00,55.66,55.76,55.65,55.71,82442.0,50.9628,51.0544,50.9537,51.0086,82442.0
2022-07-06 13:30:00,55.7,55.78,55.7,55.74,93583.0,50.9994,51.0727,50.9994,51.0361,93583.0
2022-07-06 14:00:00,55.69,55.86,55.59,55.81,182021.0,50.9903,51.1459,50.8987,51.1002,182021.0
2022-07-06 14:30:00,55.83,56.0,55.76,55.93,128048.0,51.1185,51.2741,51.0544,51.21,128048.0
2022-07-06 15:00:00,55.89,56.02,55.84,56.02,278851.0,51.1734,51.2924,51.1276,51.2924,278851.0
2022-07-06 15:30:00,56.0,56.07,55.85,55.92,217176.0,51.2741,51.3382,51.1368,51.2009,217176.0
2022-07-07 09:30:00,56.47,56.86,56.47,56.86,446815.0,51.7045,52.0616,51.7045,52.0616,446815.0
2022-07-07 10:00:00,56.85,56.85,56.67,56.75,518200.0,52.0524,52.0524,51.8876,51.9608,518200.0
2022-07-07 10:30:00,56.75,56.89,56.73,56.81,490765.0,51.9608,52.089,51.9425,52.0158,490765.0
2022-07-07 11:00:00,56.82,56.88,56.75,56.79,212612.0,52.0249,52.0799,51.9608,51.9975,212612.0
2022-07-07 11:30:00,56.78,56.83,56.74,56.79,454295.0,51.9883,52.0341,51.9517,51.9975,454295.0
2022-07-07 12:00:00,56.79,56.86,56.78,56.83,151393.0,51.9975,52.0616,51.9883,52.0341,151393.0
2022-07-07 12:30:00,56.84,56.88,56.79,56.82,192915.0,52.0432,52.0799,51.9975,52.0249,192915.0
2022-07-07 13:00:00,56.82,56.84,56.72,56.75,283414.0,52.0249,52.0432,51.9334,51.9608,283414.0
2022-07-07 13:30:00,56.75,56.84,56.73,56.84,432540.0,51.9608,52.0432,51.9425,52.0432,432540.0
2022-07-07 14:00:00,56.84,56.9,56.83,56.9,93144.0,52.0432,52.0982,52.0341,52.0982,93144.0
2022-07-07 14:30:00,56.89,56.89,56.82,56.85,50836.0,52.089,52.089,52.0249,52.0524,50836.0
2022-07-07 15:00:00,56.85,56.91,56.83,56.85,185446.0,52.0524,52.1073,52.0341,52.0524,185446.0
2022-07-07 15:30:00,56.85,56.89,56.81,56.86,217831.0,52.0524,52.089,52.0158,52.0616,217831.0
2022-07-08 09:30:00,56.75,56.86,56.52,56.57,328275.0,51.9608,52.0616,51.7502,51.796,328275.0
2022-07-08 10:00:00,56.57,56.97,56.5,56.95,397777.0,51.796,52.1623,51.7319,52.144,397777.0
2022-07-08 10:30:00,56.96,57.11,56.96,57.05,265382.0,52.1531,52.2905,52.1531,52.2355,265382.0
2022-07-08 11:00:00,57.05,57.12,57.03,57.12,391062.0,52.2355,52.2996,52.2172,52.2996,391062.0
2022-07-08 11:30:00,57.12,57.15,56.92,57.02,533717.0,52.2996,52.3271,52.1165,52.2081,533717.0
2022-07-08 12:00:00,57.03,57.03,56.77,56.77,346133.0,52.2172,52.2172,51.9792,51.9792,346133.0
2022-07-08 12:30:00,56.78,56.79,56.69,56.71,159140.0,51.9883,51.9975,51.9059,51.9242,159140.0
2022-07-08 13:00:00,56.71,56.82,56.67,56.81,340121.0,51.9242,52.0249,51.8876,52.0158,340121.0
2022-07-08 13:30:00,56.82,56.89,56.77,56.83,154555.0,52.0249,52.089,51.9792,52.0341,154555.0
2022-07-08 14:00:00,56.84,56.96,56.82,56.95,218360.0,52.0432,52.1531,52.0249,52.144,218360.0
2022-07-08 14:30:00,56.94,57.0,56.92,56.97,176992.0,52.1348,52.1897,52.1165,52.1623,176992.0
2022-07-08 15:00:00,56.96,56.99,56.92,56.97,176854.0,52.1531,52.1806,52.1165,52.1623,176854.0
2022-07-08 15:30:00,56.97,56.98,56.91,56.93,259294.0,52.1623,52.1714,52.1073,52.1256,259294.0
2022-07-11 09:30:00,56.07,56.17,55.8,55.96,392516.0,51.3382,51.4298,51.091,51.2375,392516.0
2022-07-11 10:00:00,55.93,56.01,55.81,55.86,228354.0,51.21,51.2833,51.1002,51.1459,228354.0
2022-07-11 10:30:00,55.87,56.07,55.86,55.95,785954.0,51.1551,51.3382,51.1459,51.2284,785954.0
2022-07-11 11:00:00,55.95,56.06,55.93,56.01,139332.0,51.2284,51.3291,51.21,51.2833,139332.0
2022-07-11 11:30:00,56.0,56.07,55.97,56.04,81781.0,51.2741,51.3382,51.2467,51.3108,81781.0
2022-07-11 12:00:00,56.05,56.05,55.97,56.0,49326.0,51.3199,51.3199,51.2467,51.2741,49326.0
2022-07-11 12:30:00,56.0,56.04,55.97,56.03,35758.0,51.2741,51.3108,51.2467,51.3016,35758.0
2022-07-11 13:00:00,56.02,56.14,56.0,56.12,34869.0,51.2924,51.4023,51.2741,51.384,34869.0
2022-07-11 13:30:00,56.11,56.19,56.1,56.15,42508.0,51.3748,51.4481,51.3657,51.4115,42508.0
2022-07-11 14:00:00,56.14,56.14,56.0,56.02,179818.0,51.4023,51.4023,51.2741,51.2924,179818.0
2022-07-11 14:30:00,56.01,56.07,55.96,55.96,53902.0,51.2833,51.3382,51.2375,51.2375,53902.0
2022-07-11 15:00:00,55.95,55.98,55.87,55.9,177405.0,51.2284,51.2558,51.1551,51.1826,177405.0
2022-07-11 15:30:00,55.9,55.93,55.79,55.86,195426.0,51.1826,51.21,51.0819,51.1459,195426.0
2022-07-12 09:30:00,55.7,55.89,55.65,55.66,514678.0,50.9994,51.1734,50.9537,50.9628,514678.0
2022-07-12 10:00:00,55.65,55.81,55.6,55.76,383048.0,50.9537,51.1002,50.9079,51.0544,383048.0
2022-07-12 10:30:00,55.76,55.94,55.76,55.93,697308.0,51.0544,51.2192,51.0544,51.21,697308.0
2022-07-12 11:00:00,55.92,56.07,55.9,56.05,95539.0,51.2009,51.3382,51.1826,51.3199,95539.0
2022-07-12 11:30:00,56.06,56.08,55.98,56.06,99033.0,51.3291,51.3474,51.2558,51.3291,99033.0
2022-07-12 12:00:00,56.06,56.12,55.99,56.08,46111.0,51.3291,51.384,51.265,51.3474,46111.0
2022-07-12 12:30:00,56.08,56.12,56.04,56.07,39829.0,51.3474,51.384,51.3108,51.3382,39829.0
2022-07-12 13:00:00,56.08,56.1,55.97,56.01,105262.0,51.3474,51.3657,51.2467,51.2833,105262.0
2022-07-12 13:30:00,56.02,56.09,56.01,56.08,44612.0,51.2924,51.3565,51.2833,51.3474,44612.0
2022-07-12 14:00:00,56.08,56.09,55.99,56.03,108482.0,51.3474,51.3565,51.265,51.3016,108482.0
2022-07-12 14:30:00,56.03,56.03,55.9,55.91,64686.0,51.3016,51.3016,51.1826,51.1917,64686.0
2022-07-12 15:00:00,55.9,55.9,55.68,55.7,332414.0,51.1826,51.1826,50.9811,50.9994,332414.0
2022-07-12 15:30:00,55.69,55.77,55.59,55.75,354378.0,50.9903,51.0635,50.8987,51.0452,354378.0
2022-07-13 09:30:00,55.08,55.41,55.04,55.28,359129.0,50.4318,50.7339,50.3951,50.6149,359129.0
2022-07-13 10:00:00,55.28,55.31,55.0,55.2,161652.0,50.6149,50.6424,50.3585,50.5416,161652.0
2022-07-13 10:30:00,55.21,55.81,55.15,55.76,431661.0,50.5508,51.1002,50.4959,51.0544,431661.0
2022-07-13 11:00:00,55.76,55.89,55.69,55.7,147612.0,51.0544,51.1734,50.9903,50.9994,147612.0
2022-07-13 11:30:00,55.69,55.75,55.6,55.68,69347.0,50.9903,51.0452,50.9079,50.9811,69347.0
2022-07-13 12:00:00,55.7,55.82,55.68,55.78,66025.0,50.9994,51.1093,50.9811,51.0727,66025.0
2022-07-13 12:30:00,55.79,55.81,55.73,55.8,60107.0,51.0819,51.1002,51.0269,51.091,60107.0
2022-07-13 13:00:00,55.79,55.89,55.77,55.83,125421.0,51.0819,51.1734,51.0635,51.1185,125421.0
2022-07-13 13:30:00,55.84,55.89,55.78,55.85,44506.0,51.1276,51.1734,51.0727,51.1368,44506.0
2022-07-13 14:00:00,55.83,55.83,55.62,55.82,163951.0,51.1185,51.1185,50.9262,51.1093,163951.0
2022-07-13 14:30:00,55.82,55.88,55.75,55.86,75482.0,51.1093,51.1643,51.0452,51.1459,75482.0
2022-07-13 15:00:00,55.86,55.86,55.74,55.75,114384.0,51.1459,51.1459,51.0361,51.0452,114384.0
2022-07-13 15:30:00,55.76,55.76,55.65,55.68,212368.0,51.0544,51.0544,50.9537,50.9811,212368.0
2022-07-14 09:30:00,54.72,54.72,54.37,54.44,281911.0,50.1022,50.1022,49.7817,49.8458,281911.0
2022-07-14 10:00:00,54.43,54.43,54.24,54.38,146447.0,49.8366,49.8366,49.6627,49.7908,146447.0
2022-07-14 10:30:00,54.41,54.49,54.33,54.44,161253.0,49.8183,49.8916,49.7451,49.8458,161253.0
2022-07-14 11:00:00,54.45,54.74,54.44,54.67,257540.0,49.8549,50.1205,49.8458,50.0564,257540.0
2022-07-14 11:30:00,54.66,54.93,54.62,54.86,148745.0,50.0472,50.2944,50.0106,50.2303,148745.0
2022-07-14 12:00:00,54.88,54.9,54.68,54.68,169885.0,50.2486,50.267,50.0655,50.0655,169885.0
2022-07-14 12:30:00,54.68,54.73,54.47,54.55,67146.0,50.0655,50.1113,49.8732,49.9465,67146.0
2022-07-14 13:00:00,54.56,54.69,54.5,54.69,83383.0,49.9557,50.0747,49.9007,50.0747,83383.0
2022-07-14 13:30:00,54.68,54.75,54.59,54.73,136654.0,50.0655,50.1296,49.9831,50.1113,136654.0
2022-07-14 14:00:00,54.73,54.95,54.71,54.92,148891.0,50.1113,50.3127,50.093,50.2853,148891.0
2022-07-14 14:30:00,54.93,55.04,54.9,54.96,101527.0,50.2944,50.3951,50.267,50.3219,101527.0
2022-07-14 15:00:00,54.97,55.0,54.86,54.99,198886.0,50.3311,50.3585,50.2303,50.3494,198886.0
2022-07-14 15:30:00,55.0,55.01,54.88,54.96,156467.0,50.3585,50.3677,50.2486,50.3219,156467.0
2022-07-15 09:30:00,55.35,55.35,54.95,55.05,463995.0,50.679,50.679,50.3127,50.4043,463995.0
2022-07-15 10:00:00,55.06,55.48,55.06,55.47,131861.0,50.4135,50.798,50.4135,50.7889,131861.0
2022-07-15 10:30:00,55.47,55.53,55.35,55.45,275189.0,50.7889,50.8438,50.679,50.7705,275189.0
2022-07-15 11:00:00,55.45,55.61,55.44,55.6,144588.0,50.7705,50.917,50.7614,50.9079,144588.0
2022-07-15 11:30:00,55.6,55.62,55.51,55.52,345576.0,50.9079,50.9262,50.8255,50.8346,345576.0
2022-07-15 12:00:00,55.52,55.55,55.46,55.48,99029.0,50.8346,50.8621,50.7797,50.798,99029.0
2022-07-15 12:30:00,55.47,55.51,55.43,55.47,65514.0,50.7889,50.8255,50.7522,50.7889,65514.0
2022-07-15 13:00:00,55.5,55.57,55.49,55.56,68473.0,50.8163,50.8804,50.8072,50.8713,68473.0
2022-07-15 13:30:00,55.56,55.57,55.51,55.52,37606.0,50.8713,50.8804,50.8255,50.8346,37606.0
2022-07-15 14:00:00,55.53,55.54,55.49,55.53,79734.0,50.8438,50.853,50.8072,50.8438,79734.0
2022-07-15 14:30:00,55.53,55.59,55.5,55.55,88791.0,50.8438,50.8987,50.8163,50.8621,88791.0
2022-07-15 15:00:00,55.53,55.57,55.52,55.53,180713.0,50.8438,50.8804,50.8346,50.8438,180713.0
2022-07-15 15:30:00,55.53,55.66,55.49,55.66,174333.0,50.8438,50.9628,50.8072,50.9628,174333.0
2022-07-18 09:30:00,56.43,56.66,56.36,56.58,272360.0,51.6678,51.8784,51.6038,51.8052,272360.0
2022-07-18 10:00:00,56.59,56.61,56.46,56.57,435095.0,51.8143,51.8327,51.6953,51.796,435095.0
2022-07-18 10:30:00,56.58,56.65,56.57,56.61,255308.0,51.8052,51.8693,51.796,51.8327,255308.0
2022-07-18 11:00:00,56.61,56.63,56.47,56.48,277965.0,51.8327,51.851,51.7045,51.7136,277965.0
2022-07-18 11:30:00,56.48,56.59,56.47,56.58,49174.0,51.7136,51.8143,51.7045,51.8052,49174.0
2022-07-18 12:00:00,56.57,56.62,56.56,56.59,78288.0,51.796,51.8418,51.7869,51.8143,78288.0
2022-07-18 12:30:00,56.6,56.6,56.47,56.48,43323.0,51.8235,51.8235,51.7045,51.7136,43323.0
2022-07-18 13:00:00,56.48,56.52,56.44,56.48,34081.0,51.7136,51.7502,51.677,51.7136,34081.0
2022-07-18 13:30:00,56.49,56.49,56.19,56.2,91265.0,51.7228,51.7228,51.4481,51.4573,91265.0
2022-07-18 14:00:00,56.18,56.25,56.14,56.15,171758.0,51.4389,51.503,51.4023,51.4115,171758.0
2022-07-18 14:30:00,56.15,56.25,56.07,56.07,144696.0,51.4115,51.503,51.3382,51.3382,144696.0
2022-07-18 15:00:00,56.07,56.17,56.06,56.06,266528.0,51.3382,51.4298,51.3291,51.3291,266528.0
2022-07-18 15:30:00,56.05,56.06,55.91,56.0,488975.0,51.3199,51.3291,51.1917,51.2741,488975.0
2022-07-19 09:30:00,56.9,56.99,56.84,56.98,168698.0,52.0982,52.1806,52.0432,52.1714,168698.0
2022-07-19 10:00:00,56.98,57.22,56.88,57.18,415833.0,52.1714,52.3912,52.0799,52.3546,415833.0
2022-07-19 10:30:00,57.19,57.25,57.09,57.21,52035.0,52.3637,52.4186,52.2721,52.382,52035.0
2022-07-19 11:00:00,57.24,57.29,57.17,57.19,141689.0,52.4095,52.4553,52.3454,52.3637,141689.0
2022-07-19 11:30:00,57.19,57.25,57.16,57.21,40465.0,52.3637,52.4186,52.3362,52.382,40465.0
2022-07-19 12:00:00,57.22,57.22,57.11,57.21,75640.0,52.3912,52.3912,52.2905,52.382,75640.0
2022-07-19 12:30:00,57.22,57.27,57.2,57.23,119387.0,52.3912,52.437,52.3729,52.4003,119387.0
2022-07-19 13:00:00,57.23,57.25,57.17,57.2,73480.0,52.4003,52.4186,52.3454,52.3729,73480.0
2022-07-19 13:30:00,57.2,57.29,57.2,57.28,178932.0,52.3729,52.4553,52.3729,52.4461,178932.0
2022-07-19 14:00:00,57.28,57.34,57.24,57.24,252248.0,52.4461,52.501,52.4095,52.4095,252248.0
2022-07-19 14:30:00,57.26,57.29,57.22,57.28,136125.0,52.4278,52.4553,52.3912,52.4461,136125.0
2022-07-19 15:00:00,57.28,57.33,57.25,57.28,194516.0,52.4461,52.4919,52.4186,52.4461,194516.0
2022-07-19 15:30:00,57.29,57.35,57.25,57.31,238749.0,52.4553,52.5102,52.4186,52.4736,238749.0
2022-07-20 09:30:00,57.22,57.29,57.03,57.07,519638.0,52.3912,52.4553,52.2172,52.2538,519638.0
2022-07-20 10:00:00,57.06,57.25,57.0,57.23,928656.0,52.2447,52.4186,52.1897,52.4003,928656.0
2022-07-20 10:30:00,57.23,57.37,57.2,57.35,409810.0,52.4003,52.5285,52.3729,52.5102,409810.0
2022-07-20 11:00:00,57.37,57.37,57.19,57.22,337971.0,52.5285,52.5285,52.3637,52.3912,337971.0
2022-07-20 11:30:00,57.22,57.31,57.18,57.29,371734.0,52.3912,52.4736,52.3546,52.4553,371734.0
2022-07-20 12:00:00,57.28,57.34,57.24,57.25,361326.0,52.4461,52.501,52.4095,52.4186,361326.0
2022-07-20 12:30:00,57.25,57.28,56.96,57.1,353452.0,52.4186,52.4461,52.1531,52.2813,353452.0
2022-07-20 13:00:00,57.09,57.11,56.86,56.98,393719.0,52.2721,52.2905,52.0616,52.1714,393719.0
2022-07-20 13:30:00,56.97,57.02,56.81,56.83,250285.0,52.1623,52.2081,52.0158,52.0341,250285.0
2022-07-20 14:00:00,56.83,57.04,56.83,57.04,437660.0,52.0341,52.2264,52.0341,52.2264,437660.0
2022-07-20 14:30:00,57.04,57.1,57.0,57.07,468705.0,52.2264,52.2813,52.1897,52.2538,468705.0
2022-07-20 15:00:00,57.07,57.17,57.05,57.16,394806.0,52.2538,52.3454,52.2355,52.3362,394806.0
2022-07-20 15:30:00,57.15,57.15,57.06,57.08,479208.0,52.3271,52.3271,52.2447,52.263,479208.0
2022-07-21 09:30:00,57.09,57.46,57.01,57.43,195305.0,52.2721,52.6109,52.1989,52.5835,195305.0
2022-07-21 10:00:00,57.42,57.46,57.08,57.12,254320.0,52.5743,52.6109,52.263,52.2996,254320.0
2022-07-21 10:30:00,57.09,57.4,57.08,57.4,214931.0,52.2721,52.556,52.263,52.556,214931.0
2022-07-21 11:00:00,57.39,57.5,57.26,57.34,61358.0,52.5468,52.6475,52.4278,52.501,61358.0
2022-07-21 11:30:00,57.38,57.5,57.34,57.43,36642.0,52.5377,52.6475,52.501,52.5835,36642.0
2022-07-21 12:00:00,57.42,57.53,57.42,57.53,84045.0,52.5743,52.675,52.5743,52.675,84045.0
2022-07-21 12:30:00,57.53,57.55,57.46,57.5,71599.0,52.675,52.6933,52.6109,52.6475,71599.0
2022-07-21 13:00:00,57.51,57.53,57.42,57.45,129929.0,52.6567,52.675,52.5743,52.6018,129929.0
2022-07-21 13:30:00,57.45,57.45,57.33,57.38,180354.0,52.6018,52.6018,52.4919,52.5377,180354.0
2022-07-21 14:00:00,57.39,57.5,57.37,57.47,95125.0,52.5468,52.6475,52.5285,52.6201,95125.0
2022-07-21 14:30:00,57.46,57.48,57.41,57.45,73595.0,52.6109,52.6292,52.5651,52.6018,73595.0
2022-07-21 15:00:00,57.45,57.57,57.45,57.55,97101.0,52.6018,52.7116,52.6018,52.6933,97101.0
2022-07-21 15:30:00,57.55,57.76,57.54,57.71,201989.0,52.6933,52.8856,52.6842,52.8398,201989.0
2022-07-22 09:30:00,57.84,58.09,57.78,57.88,300508.0,52.9589,53.1878,52.9039,52.9955,300508.0
2022-07-22 10:00:00,57.87,57.98,57.74,57.83,228658.0,52.9863,53.087,52.8673,52.9497,228658.0
2022-07-22 10:30:00,57.84,57.91,57.8,57.89,84506.0,52.9589,53.0229,52.9222,53.0046,84506.0
2022-07-22 11:00:00,57.89,57.9,57.73,57.76,49923.0,53.0046,53.0138,52.8581,52.8856,49923.0
2022-07-22 11:30:00,57.74,57.74,57.6,57.68,93657.0,52.8673,52.8673,52.7391,52.8124,93657.0
2022-07-22 12:00:00,57.68,57.69,57.57,57.61,45838.0,52.8124,52.8215,52.7116,52.7483,45838.0
2022-07-22 12:30:00,57.62,57.69,57.58,57.58,57164.0,52.7574,52.8215,52.7208,52.7208,57164.0
2022-07-22 13:00:00,57.56,57.58,57.42,57.46,78976.0,52.7025,52.7208,52.5743,52.6109,78976.0
2022-07-22 13:30:00,57.45,57.45,57.34,57.4,89198.0,52.6018,52.6018,52.501,52.556,89198.0
2022-07-22 14:00:00,57.37,57.37,57.21,57.26,246289.0,52.5285,52.5285,52.382,52.4278,246289.0
2022-07-22 14:30:00,57.24,57.28,57.2,57.25,87331.0,52.4095,52.4461,52.3729,52.4186,87331.0
2022-07-22 15:00:00,57.25,57.35,57.22,57.34,116886.0,52.4186,52.5102,52.3912,52.501,116886.0
2022-07-22 15:30:00,57.35,57.42,57.27,57.42,160059.0,52.5102,52.5743,52.437,52.5743,160059.0
2022-07-25 09:30:00,57.79,57.84,57.63,57.79,266654.0,52.9131,52.9589,52.7666,52.9131,266654.0
2022-07-25 10:00:00,57.8,57.84,57.58,57.66,268340.0,52.9222,52.9589,52.7208,52.794,268340.0
2022-07-25 10:30:00,57.62,57.68,57.52,57.63,337889.0,52.7574,52.8124,52.6659,52.7666,337889.0
2022-07-25 11:00:00,57.59,57.7,57.55,57.7,92182.0,52.73,52.8307,52.6933,52.8307,92182.0
2022-07-25 11:30:00,57.69,57.8,57.69,57.74,52299.0,52.8215,52.9222,52.8215,52.8673,52299.0
2022-07-25 12:00:00,57.73,57.77,57.65,57.7,44970.0,52.8581,52.8948,52.7849,52.8307,44970.0
2022-07-25 12:30:00,57.72,57.84,57.71,57.82,48996.0,52.849,52.9589,52.8398,52.9405,48996.0
2022-07-25 13:00:00,57.8,57.86,57.78,57.8,21452.0,52.9222,52.9772,52.9039,52.9222,21452.0
2022-07-25 13:30:00,57.8,57.81,57.71,57.73,28089.0,52.9222,52.9314,52.8398,52.8581,28089.0
2022-07-25 14:00:00,57.73,57.76,57.71,57.74,47358.0,52.8581,52.8856,52.8398,52.8673,47358.0
2022-07-25 14:30:00,57.73,57.78,57.67,57.68,177283.0,52.8581,52.9039,52.8032,52.8124,177283.0
2022-07-25 15:00:00,57.69,57.72,57.63,57.67,103778.0,52.8215,52.849,52.7666,52.8032,103778.0
2022-07-25 15:30:00,57.66,57.83,57.65,57.82,270368.0,52.794,52.9497,52.7849,52.9405,270368.0
2022-07-26 09:30:00,57.58,57.6,57.39,57.47,213062.0,52.7208,52.7391,52.5468,52.6201,213062.0
2022-07-26 10:00:00,57.46,57.49,57.31,57.37,221512.0,52.6109,52.6384,52.4736,52.5285,221512.0
2022-07-26 10:30:00,57.33,57.47,57.33,57.46,52027.0,52.4919,52.6201,52.4919,52.6109,52027.0
2022-07-26 11:00:00,57.47,57.49,57.28,57.28,61338.0,52.6201,52.6384,52.4461,52.4461,61338.0
2022-07-26 11:30:00,57.26,57.28,57.1,57.14,124597.0,52.4278,52.4461,52.2813,52.3179,124597.0
2022-07-26 12:00:00,57.12,57.23,57.1,57.21,48894.0,52.2996,52.4003,52.2813,52.382,48894.0
2022-07-26 12:30:00,57.22,57.27,57.17,57.27,70136.0,52.3912,52.437,52.3454,52.437,70136.0
2022-07-26 13:00:00,57.25,57.33,57.24,57.3,39887.0,52.4186,52.4919,52.4095,52.4644,39887.0
2022-07-26 13:30:00,57.29,57.29,57.18,57.2,37233.0,52.4553,52.4553,52.3546,52.3729,37233.0
2022-07-26 14:00:00,57.19,57.3,57.14,57.15,62135.0,52.3637,52.4644,52.3179,52.3271,62135.0
2022-07-26 14:30:00,57.15,57.18,57.1,57.15,157246.0,52.3271,52.3546,52.2813,52.3271,157246.0
2022-07-26 15:00:00,57.16,57.18,57.1,57.17,666344.0,52.3362,52.3546,52.2813,52.3454,666344.0
2022-07-26 15:30:00,57.17,57.21,57.09,57.09,152363.0,52.3454,52.382,52.2721,52.2721,152363.0
2022-07-27 09:30:00,57.64,57.66,57.54,57.65,146854.0,52.7757,52.794,52.6842,52.7849,146854.0
2022-07-27 10:00:00,57.64,57.71,57.6,57.61,206583.0,52.7757,52.8398,52.7391,52.7483,206583.0
2022-07-27 10:30:00,57.61,57.64,57.58,57.63,77315.0,52.7483,52.7757,52.7208,52.7666,77315.0
2022-07-27 11:00:00,57.64,57.71,57.62,57.66,97001.0,52.7757,52.8398,52.7574,52.794,97001.0
2022-07-27 11:30:00,57.66,57.7,57.58,57.62,73951.0,52.794,52.8307,52.7208,52.7574,73951.0
2022-07-27 12:00:00,57.63,57.64,57.58,57.6,66563.0,52.7666,52.7757,52.7208,52.7391,66563.0
2022-07-27 12:30:00,57.6,57.62,57.56,57.57,57204.0,52.7391,52.7574,52.7025,52.7116,57204.0
2022-07-27 13:00:00,57.58,57.59,57.55,57.56,41115.0,52.7208,52.73,52.6933,52.7025,41115.0
2022-07-27 13:30:00,57.56,57.63,57.55,57.58,120145.0,52.7025,52.7666,52.6933,52.7208,120145.0
2022-07-27 14:00:00,57.65,57.81,57.55,57.69,272465.0,52.7849,52.9314,52.6933,52.8215,272465.0
2022-07-27 14:30:00,57.69,58.28,57.48,58.16,277058.0,52.8215,53.3617,52.6292,53.2518,277058.0
2022-07-27 15:00:00,58.17,58.41,58.09,58.41,238341.0,53.261,53.4808,53.1878,53.4808,238341.0
2022-07-27 15:30:00,58.42,58.45,58.29,58.34,173778.0,53.4899,53.5174,53.3709,53.4167,173778.0
2022-07-28 09:30:00,58.33,58.47,58.0,58.1,943205.0,53.4075,53.5357,53.1054,53.1969,943205.0
2022-07-28 10:00:00,58.13,58.18,57.94,58.0,205850.0,53.2244,53.2702,53.0504,53.1054,205850.0
2022-07-28 10:30:00,58.0,58.2,57.94,58.2,205348.0,53.1054,53.2885,53.0504,53.2885,205348.0
2022-07-28 11:00:00,58.2,58.4,58.18,58.39,73478.0,53.2885,53.4716,53.2702,53.4624,73478.0
2022-07-28 11:30:00,58.39,58.45,58.34,58.38,60849.0,53.4624,53.5174,53.4167,53.4533,60849.0
2022-07-28 12:00:00,58.38,58.42,58.33,58.41,102406.0,53.4533,53.4899,53.4075,53.4808,102406.0
2022-07-28 12:30:00,58.41,58.44,58.35,58.43,73981.0,53.4808,53.5082,53.4258,53.4991,73981.0
2022-07-28 13:00:00,58.4,58.53,58.39,58.51,57486.0,53.4716,53.5906,53.4624,53.5723,57486.0
2022-07-28 13:30:00,58.51,58.61,58.5,58.6,130317.0,53.5723,53.6639,53.5632,53.6547,130317.0
2022-07-28 14:00:00,58.59,58.59,58.53,58.57,216618.0,53.6456,53.6456,53.5906,53.6272,216618.0
2022-07-28 14:30:00,58.58,58.66,58.54,58.66,268662.0,53.6364,53.7097,53.5998,53.7097,268662.0
2022-07-28 15:00:00,58.66,58.76,58.66,58.76,500161.0,53.7097,53.8012,53.7097,53.8012,500161.0
2022-07-28 15:30:00,58.75,58.78,58.69,58.71,378864.0,53.7921,53.8195,53.7371,53.7554,378864.0
2022-07-29 09:30:00,58.63,58.66,58.43,58.59,263019.0,53.6822,53.7097,53.4991,53.6456,263019.0
2022-07-29 10:00:00,58.59,58.8,58.52,58.75,281660.0,53.6456,53.8378,53.5815,53.7921,281660.0
2022-07-29 10:30:00,58.77,58.89,58.68,58.83,129906.0,53.8104,53.9202,53.728,53.8653,129906.0
2022-07-29 11:00:00,58.82,58.95,58.8,58.88,219968.0,53.8562,53.9752,53.8378,53.9111,219968.0
2022-07-29 11:30:00,58.84,58.97,58.8,58.92,288419.0,53.8745,53.9935,53.8378,53.9477,288419.0
2022-07-29 12:00:00,58.92,58.92,58.82,58.83,90003.0,53.9477,53.9477,53.8562,53.8653,90003.0
2022-07-29 12:30:00,58.83,58.92,58.78,58.92,60536.0,53.8653,53.9477,53.8195,53.9477,60536.0
2022-07-29 13:00:00,58.92,58.92,58.86,58.87,46862.0,53.9477,53.9477,53.8928,53.9019,46862.0
2022-07-29 13:30:00,58.86,58.95,58.86,58.92,68263.0,53.8928,53.9752,53.8928,53.9477,68263.0
2022-07-29 14:00:00,58.91,58.96,58.89,58.96,46284.0,53.9386,53.9843,53.9202,53.9843,46284.0
2022-07-29 14:30:00,58.96,59.04,58.94,59.03,85892.0,53.9843,54.0576,53.966,54.0484,85892.0
2022-07-29 15:00:00,59.03,59.08,59.02,59.05,104077.0,54.0484,54.0942,54.0393,54.0667,104077.0
2022-07-29 15:30:00,59.05,59.23,59.05,59.23,574592.0,54.0667,54.2316,54.0667,54.2316,574592.0
2022-08-01 09:30:00,59.02,59.15,58.81,59.11,207402.0,54.0393,54.1583,53.847,54.1217,207402.0
2022-08-01 10:00:00,59.05,59.28,59.05,59.08,85626.0,54.0667,54.2773,54.0667,54.0942,85626.0
2022-08-01 10:30:00,59.08,59.4,59.08,59.33,149088.0,54.0942,54.3872,54.0942,54.3231,149088.0
2022-08-01 11:00:00,59.36,59.36,59.13,59.22,1372331.0,54.3506,54.3506,54.14,54.2224,1372331.0
2022-08-01 11:30:00,59.23,59.25,59.15,59.18,55596.0,54.2316,54.2499,54.1583,54.1858,55596.0
2022-08-01 12:00:00,59.18,59.19,59.08,59.14,140135.0,54.1858,54.1949,54.0942,54.1491,140135.0
2022-08-01 12:30:00,59.14,59.17,59.09,59.15,94041.0,54.1491,54.1766,54.1034,54.1583,94041.0
2022-08-01 13:00:00,59.15,59.15,58.95,58.96,85800.0,54.1583,54.1583,53.9752,53.9843,85800.0
2022-08-01 13:30:00,58.95,58.97,58.86,58.96,142177.0,53.9752,53.9935,53.8928,53.9843,142177.0
2022-08-01 14:00:00,58.96,59.03,58.9,58.97,102739.0,53.9843,54.0484,53.9294,53.9935,102739.0
2022-08-01 14:30:00,58.98,59.09,58.92,59.06,152089.0,54.0026,54.1034,53.9477,54.0759,152089.0
2022-08-01 15:00:00,59.06,59.13,58.98,59.04,209614.0,54.0759,54.14,54.0026,54.0576,209614.0
2022-08-01 15:30:00,59.03,59.12,59.02,59.09,221672.0,54.0484,54.1308,54.0393,54.1034,221672.0
2022-08-02 09:30:00,58.64,58.78,58.54,58.6,294039.0,53.6913,53.8195,53.5998,53.6547,294039.0
2022-08-02 10:00:00,58.58,58.63,58.39,58.61,243187.0,53.6364,53.6822,53.4624,53.6639,243187.0
2022-08-02 10:30:00,58.64,58.85,58.5,58.74,128896.0,53.6913,53.8836,53.5632,53.7829,128896.0
2022-08-02 11:00:00,58.76,58.81,58.64,58.76,136979.0,53.8012,53.847,53.6913,53.8012,136979.0
2022-08-02 11:30:00,58.76,58.81,58.66,58.71,74167.0,53.8012,53.847,53.7097,53.7554,74167.0
2022-08-02 12:00:00,58.71,58.96,58.7,58.94,144694.0,53.7554,53.9843,53.7463,53.966,144694.0
2022-08-02 12:30:00,58.95,58.98,58.9,58.92,53493.0,53.9752,54.0026,53.9294,53.9477,53493.0
2022-08-02 13:00:00,58.92,58.92,58.62,58.63,33960.0,53.9477,53.9477,53.673,53.6822,33960.0
2022-08-02 13:30:00,58.62,58.62,58.46,58.55,69590.0,53.673,53.673,53.5265,53.6089,69590.0
2022-08-02 14:00:00,58.55,58.64,58.52,58.63,110663.0,53.6089,53.6913,53.5815,53.6822,110663.0
2022-08-02 14:30:00,58.63,58.69,58.52,58.53,104898.0,53.6822,53.7371,53.5815,53.5906,104898.0
2022-08-02 15:00:00,58.54,58.57,58.45,58.53,234434.0,53.5998,53.6272,53.5174,53.5906,234434.0
2022-08-02 15:30:00,58.52,58.58,58.35,58.37,442988.0,53.5815,53.6364,53.4258,53.4441,442988.0
2022-08-03 09:30:00,58.61,58.62,58.49,58.55,107075.0,53.6639,53.673,53.554,53.6089,107075.0
2022-08-03 10:00:00,58.53,58.53,58.31,58.4,192335.0,53.5906,53.5906,53.3892,53.4716,192335.0
2022-08-03 10:30:00,58.42,58.44,58.26,58.4,327485.0,53.4899,53.5082,53.3434,53.4716,327485.0
2022-08-03 11:00:00,58.4,58.54,58.38,58.51,204837.0,53.4716,53.5998,53.4533,53.5723,204837.0
2022-08-03 11:30:00,58.51,58.64,58.5,58.64,257450.0,53.5723,53.6913,53.5632,53.6913,257450.0
2022-08-03 12:00:00,58.63,58.71,58.6,58.66,93078.0,53.6822,53.7554,53.6547,53.7097,93078.0
2022-08-03 12:30:00,58.67,58.74,58.66,58.71,110309.0,53.7188,53.7829,53.7097,53.7554,110309.0
2022-08-03 13:00:00,58.72,58.74,58.68,58.74,86013.0,53.7646,53.7829,53.728,53.7829,86013.0
2022-08-03 13:30:00,58.74,58.77,58.7,58.74,65596.0,53.7829,53.8104,53.7463,53.7829,65596.0
2022-08-03 14:00:00,58.74,58.78,58.73,58.75,77167.0,53.7829,53.8195,53.7737,53.7921,77167.0
2022-08-03 14:30:00,58.75,58.77,58.67,58.73,37116.0,53.7921,53.8104,53.7188,53.7737,37116.0
2022-08-03 15:00:00,58.73,58.78,58.71,58.75,225142.0,53.7737,53.8195,53.7554,53.7921,225142.0
2022-08-03 15:30:00,58.75,58.85,58.73,58.73,762216.0,53.7921,53.8836,53.7737,53.7737,762216.0
2022-08-04 09:30:00,58.92,59.06,58.87,59.01,404445.0,53.9477,54.0759,53.9019,54.0301,404445.0
2022-08-04 10:00:00,59.02,59.06,58.87,58.89,291071.0,54.0393,54.0759,53.9019,53.9202,291071.0
2022-08-04 10:30:00,58.88,58.97,58.81,58.97,159449.0,53.9111,53.9935,53.847,53.9935,159449.0
2022-08-04 11:00:00,58.97,59.03,58.89,58.99,962494.0,53.9935,54.0484,53.9202,54.0118,962494.0
2022-08-04 11:30:00,59.0,59.05,58.9,59.04,197257.0,54.021,54.0667,53.9294,54.0576,197257.0
2022-08-04 12:00:00,59.04,59.11,59.01,59.11,255018.0,54.0576,54.1217,54.0301,54.1217,255018.0
2022-08-04 12:30:00,59.11,59.12,58.96,58.99,102882.0,54.1217,54.1308,53.9843,54.0118,102882.0
2022-08-04 13:00:00,58.99,59.09,58.97,59.08,188980.0,54.0118,54.1034,53.9935,54.0942,188980.0
2022-08-04 13:30:00,59.07,59.11,59.04,59.07,239276.0,54.0851,54.1217,54.0576,54.0851,239276.0
2022-08-04 14:00:00,59.07,59.09,59.03,59.08,284187.0,54.0851,54.1034,54.0484,54.0942,284187.0
2022-08-04 14:30:00,59.09,59.11,59.01,59.1,89873.0,54.1034,54.1217,54.0301,54.1125,89873.0
2022-08-04 15:00:00,59.08,59.15,59.06,59.1,86961.0,54.0942,54.1583,54.0759,54.1125,86961.0
2022-08-04 15:30:00,59.1,59.1,58.99,59.04,131897.0,54.1125,54.1125,54.0118,54.0576,131897.0
2022-08-05 09:30:00,58.39,58.61,58.28,58.6,289523.0,53.4624,53.6639,53.3617,53.6547,289523.0
2022-08-05 10:00:00,58.6,58.79,58.52,58.74,54403.0,53.6547,53.8287,53.5815,53.7829,54403.0
2022-08-05 10:30:00,58.75,58.76,58.65,58.69,267252.0,53.7921,53.8012,53.7005,53.7371,267252.0
2022-08-05 11:00:00,58.7,58.7,58.38,58.38,168527.0,53.7463,53.7463,53.4533,53.4533,168527.0
2022-08-05 11:30:00,58.39,58.5,58.38,58.45,584479.0,53.4624,53.5632,53.4533,53.5174,584479.0
2022-08-05 12:00:00,58.46,58.58,58.46,58.55,114096.0,53.5265,53.6364,53.5265,53.6089,114096.0
2022-08-05 12:30:00,58.55,58.67,58.51,58.66,57502.0,53.6089,53.7188,53.5723,53.7097,57502.0
2022-08-05 13:00:00,58.66,58.75,58.63,58.69,81396.0,53.7097,53.7921,53.6822,53.7371,81396.0
2022-08-05 13:30:00,58.69,58.73,58.64,58.67,502993.0,53.7371,53.7737,53.6913,53.7188,502993.0
2022-08-05 14:00:00,58.67,58.67,58.57,58.58,307521.0,53.7188,53.7188,53.6272,53.6364,307521.0
2022-08-05 14:30:00,58.57,58.64,58.55,58.6,116805.0,53.6272,53.6913,53.6089,53.6547,116805.0
2022-08-05 15:00:00,58.61,58.7,58.59,58.69,86373.0,53.6639,53.7463,53.6456,53.7371,86373.0
2022-08-05 15:30:00,58.69,58.79,58.68,58.73,170880.0,53.7371,53.8287,53.728,53.7737,170880.0
2022-08-08 09:30:00,59.11,59.36,59.11,59.31,311936.0,54.1217,54.3506,54.1217,54.3048,311936.0
2022-08-08 10:00:00,59.31,59.33,59.24,59.27,356300.0,54.3048,54.3231,54.2407,54.2682,356300.0
2022-08-08 10:30:00,59.27,59.29,59.19,59.23,108210.0,54.2682,54.2865,54.1949,54.2316,108210.0
2022-08-08 11:00:00,59.23,59.27,59.14,59.18,142805.0,54.2316,54.2682,54.1491,54.1858,142805.0
2022-08-08 11:30:00,59.18,59.22,58.97,59.06,80901.0,54.1858,54.2224,53.9935,54.0759,80901.0
2022-08-08 12:00:00,59.06,59.09,58.88,58.94,53287.0,54.0759,54.1034,53.9111,53.966,53287.0
2022-08-08 12:30:00,58.92,58.99,58.88,58.94,55135.0,53.9477,54.0118,53.9111,53.966,55135.0
2022-08-08 13:00:00,58.96,59.03,58.92,58.93,265787.0,53.9843,54.0484,53.9477,53.9569,265787.0
2022-08-08 13:30:00,58.93,59.01,58.91,58.99,669191.0,53.9569,54.0301,53.9386,54.0118,669191.0
2022-08-08 14:00:00,58.99,59.0,58.84,58.88,267613.0,54.0118,54.021,53.8745,53.9111,267613.0
2022-08-08 14:30:00,58.88,58.9,58.79,58.84,72550.0,53.9111,53.9294,53.8287,53.8745,72550.0
2022-08-08 15:00:00,58.84,58.89,58.8,58.87,127137.0,53.8745,53.9202,53.8378,53.9019,127137.0
2022-08-08 15:30:00,58.86,58.92,58.83,58.88,94321.0,53.8928,53.9477,53.8653,53.9111,94321.0
2022-08-09 09:30:00,58.92,58.97,58.79,58.84,120818.0,53.9477,53.9935,53.8287,53.8745,120818.0
2022-08-09 10:00:00,58.83,58.83,58.75,58.79,115179.0,53.8653,53.8653,53.7921,53.8287,115179.0
2022-08-09 10:30:00,58.78,58.83,58.71,58.71,38795.0,53.8195,53.8653,53.7554,53.7554,38795.0
2022-08-09 11:00:00,58.71,58.8,58.64,58.72,58421.0,53.7554,53.8378,53.6913,53.7646,58421.0
2022-08-09 11:30:00,58.72,58.74,58.67,58.71,37531.0,53.7646,53.7829,53.7188,53.7554,37531.0
2022-08-09 12:00:00,58.71,58.71,58.61,58.61,70392.0,53.7554,53.7554,53.6639,53.6639,70392.0
2022-08-09 12:30:00,58.61,58.63,58.55,58.58,29431.0,53.6639,53.6822,53.6089,53.6364,29431.0
2022-08-09 13:00:00,58.59,58.63,58.58,58.62,27867.0,53.6456,53.6822,53.6364,53.673,27867.0
2022-08-09 13:30:00,58.62,58.63,58.51,58.61,102678.0,53.673,53.6822,53.5723,53.6639,102678.0
2022-08-09 14:00:00,58.61,58.64,58.49,58.51,65623.0,53.6639,53.6913,53.554,53.5723,65623.0
2022-08-09 14:30:00,58.5,58.6,58.49,58.58,76972.0,53.5632,53.6547,53.554,53.6364,76972.0
2022-08-09 15:00:00,58.56,58.65,58.54,58.62,93914.0,53.6181,53.7005,53.5998,53.673,93914.0
2022-08-09 15:30:00,58.61,58.63,58.55,58.6,104645.0,53.6639,53.6822,53.6089,53.6547,104645.0
2022-08-10 09:30:00,59.63,59.63,59.41,59.56,132923.0,54.5978,54.5978,54.3964,54.5337,132923.0
2022-08-10 10:00:00,59.55,59.72,59.52,59.7,223881.0,54.5245,54.6802,54.4971,54.6619,223881.0
2022-08-10 10:30:00,59.7,59.85,59.69,59.85,271458.0,54.6619,54.7992,54.6527,54.7992,271458.0
2022-08-10 11:00:00,59.85,59.94,59.81,59.9,156011.0,54.7992,54.8816,54.7626,54.845,156011.0
2022-08-10 11:30:00,59.92,59.94,59.78,59.84,55520.0,54.8633,54.8816,54.7351,54.7901,55520.0
2022-08-10 12:00:00,59.86,59.88,59.76,59.82,83705.0,54.8084,54.8267,54.7168,54.7718,83705.0
2022-08-10 12:30:00,59.82,59.85,59.79,59.82,56847.0,54.7718,54.7992,54.7443,54.7718,56847.0
2022-08-10 13:00:00,59.82,59.88,59.79,59.82,38902.0,54.7718,54.8267,54.7443,54.7718,38902.0
2022-08-10 13:30:00,59.83,59.9,59.82,59.84,80879.0,54.7809,54.845,54.7718,54.7901,80879.0
2022-08-10 14:00:00,59.85,59.87,59.74,59.75,105483.0,54.7992,54.8175,54.6985,54.7077,105483.0
2022-08-10 14:30:00,59.74,59.79,59.7,59.7,48316.0,54.6985,54.7443,54.6619,54.6619,48316.0
2022-08-10 15:00:00,59.7,59.77,59.68,59.76,66602.0,54.6619,54.726,54.6436,54.7168,66602.0
2022-08-10 15:30:00,59.75,59.84,59.73,59.82,149802.0,54.7077,54.7901,54.6894,54.7718,149802.0
2022-08-11 09:30:00,60.13,60.39,60.13,60.37,169973.0,55.0556,55.2937,55.0556,55.2753,169973.0
2022-08-11 10:00:00,60.36,60.46,60.33,60.37,664837.0,55.2662,55.3578,55.2387,55.2753,664837.0
2022-08-11 10:30:00,60.37,60.45,60.25,60.3,430226.0,55.2753,55.3486,55.1655,55.2113,430226.0
2022-08-11 11:00:00,60.29,60.29,60.05,60.13,41554.0,55.2021,55.2021,54.9824,55.0556,41554.0
2022-08-11 11:30:00,60.13,60.19,60.09,60.11,25090.0,55.0556,55.1105,55.019,55.0373,25090.0
2022-08-11 12:00:00,60.11,60.14,60.06,60.14,63104.0,55.0373,55.0648,54.9915,55.0648,63104.0
2022-08-11 12:30:00,60.15,60.19,60.11,60.17,46953.0,55.0739,55.1105,55.0373,55.0922,46953.0
2022-08-11 13:00:00,60.18,60.23,60.1,60.16,39319.0,55.1014,55.1472,55.0281,55.0831,39319.0
2022-08-11 13:30:00,60.16,60.17,60.07,60.09,75885.0,55.0831,55.0922,55.0007,55.019,75885.0
2022-08-11 14:00:00,60.08,60.08,59.97,60.01,152706.0,55.0098,55.0098,54.9091,54.9457,152706.0
2022-08-11 14:30:00,60.0,60.0,59.85,59.92,124049.0,54.9366,54.9366,54.7992,54.8633,124049.0
2022-08-11 15:00:00,59.92,59.93,59.82,59.92,95621.0,54.8633,54.8725,54.7718,54.8633,95621.0
2022-08-11 15:30:00,59.92,59.95,59.84,59.92,111453.0,54.8633,54.8908,54.7901,54.8633,111453.0
2022-08-12 09:30:00,59.84,60.08,59.84,60.07,70252.0,54.7901,55.0098,54.7901,55.0007,70252.0
2022-08-12 10:00:00,60.06,60.06,59.87,59.98,182013.0,54.9915,54.9915,54.8175,54.9183,182013.0
2022-08-12 10:30:00,59.97,60.04,59.91,59.94,93154.0,54.9091,54.9732,54.8542,54.8816,93154.0
2022-08-12 11:00:00,59.94,60.07,59.92,60.01,72777.0,54.8816,55.0007,54.8633,54.9457,72777.0
2022-08-12 11:30:00,60.02,60.09,60.01,60.06,57453.0,54.9549,55.019,54.9457,54.9915,57453.0
2022-08-12 12:00:00,60.05,60.13,60.05,60.12,54295.0,54.9824,55.0556,54.9824,55.0464,54295.0
2022-08-12 12:30:00,60.14,60.18,60.12,60.15,48786.0,55.0648,55.1014,55.0464,55.0739,48786.0
2022-08-12 13:00:00,60.15,60.23,60.15,60.22,63560.0,55.0739,55.1472,55.0739,55.138,63560.0
2022-08-12 13:30:00,60.22,60.28,60.21,60.26,41141.0,55.138,55.1929,55.1288,55.1746,41141.0
2022-08-12 14:00:00,60.26,60.31,60.25,60.3,35028.0,55.1746,55.2204,55.1655,55.2113,35028.0
2022-08-12 14:30:00,60.31,60.36,60.3,60.34,79950.0,55.2204,55.2662,55.2113,55.2479,79950.0
2022-08-12 15:00:00,60.34,60.38,60.32,60.38,143600.0,55.2479,55.2845,55.2296,55.2845,143600.0
2022-08-12 15:30:00,60.37,60.43,60.36,60.43,248669.0,55.2753,55.3303,55.2662,55.3303,248669.0
2022-08-15 09:30:00,59.94,59.97,59.84,59.96,96215.0,54.8816,54.9091,54.7901,54.8999,96215.0
2022-08-15 10:00:00,59.96,59.97,59.8,59.86,282186.0,54.8999,54.9091,54.7534,54.8084,282186.0
2022-08-15 10:30:00,59.85,59.96,59.85,59.89,302184.0,54.7992,54.8999,54.7992,54.8359,302184.0
2022-08-15 11:00:00,59.89,59.95,59.86,59.95,91514.0,54.8359,54.8908,54.8084,54.8908,91514.0
2022-08-15 11:30:00,59.95,60.11,59.94,60.08,99548.0,54.8908,55.0373,54.8816,55.0098,99548.0
2022-08-15 12:00:00,60.07,60.1,60.05,60.07,27110.0,55.0007,55.0281,54.9824,55.0007,27110.0
2022-08-15 12:30:00,60.07,60.11,60.05,60.11,24647.0,55.0007,55.0373,54.9824,55.0373,24647.0
2022-08-15 13:00:00,60.11,60.14,60.04,60.06,156053.0,55.0373,55.0648,54.9732,54.9915,156053.0
2022-08-15 13:30:00,60.07,60.07,60.01,60.03,110548.0,55.0007,55.0007,54.9457,54.964,110548.0
2022-08-15 14:00:00,60.03,60.04,59.95,60.01,295299.0,54.964,54.9732,54.8908,54.9457,295299.0
2022-08-15 14:30:00,60.01,60.04,60.0,60.03,139820.0,54.9457,54.9732,54.9366,54.964,139820.0
2022-08-15 15:00:00,60.03,60.12,60.02,60.11,344837.0,54.964,55.0464,54.9549,55.0373,344837.0
2022-08-15 15:30:00,60.11,60.11,60.04,60.07,239904.0,55.0373,55.0373,54.9732,55.0007,239904.0
2022-08-16 09:30:00,59.76,59.92,59.76,59.91,201893.0,54.7168,54.8633,54.7168,54.8542,201893.0
2022-08-16 10:00:00,59.91,59.92,59.81,59.92,373566.0,54.8542,54.8633,54.7626,54.8633,373566.0
2022-08-16 10:30:00,59.9,59.94,59.82,59.88,142241.0,54.845,54.8816,54.7718,54.8267,142241.0
2022-08-16 11:00:00,59.87,59.96,59.87,59.96,191525.0,54.8175,54.8999,54.8175,54.8999,191525.0
2022-08-16 11:30:00,59.97,60.02,59.93,60.01,78290.0,54.9091,54.9549,54.8725,54.9457,78290.0
2022-08-16 12:00:00,60.01,60.03,59.97,60.01,73494.0,54.9457,54.964,54.9091,54.9457,73494.0
2022-08-16 12:30:00,60.01,60.01,59.97,59.98,42506.0,54.9457,54.9457,54.9091,54.9183,42506.0
2022-08-16 13:00:00,60.0,60.05,59.98,60.03,84663.0,54.9366,54.9824,54.9183,54.964,84663.0
2022-08-16 13:30:00,60.03,60.14,60.02,60.14,233666.0,54.964,55.0648,54.9549,55.0648,233666.0
2022-08-16 14:00:00,60.13,60.2,60.12,60.17,175863.0,55.0556,55.1197,55.0464,55.0922,175863.0
2022-08-16 14:30:00,60.18,60.18,59.91,59.99,433192.0,55.1014,55.1014,54.8542,54.9274,433192.0
2022-08-16 15:00:00,59.99,60.07,59.95,60.06,327492.0,54.9274,55.0007,54.8908,54.9915,327492.0
2022-08-16 15:30:00,60.05,60.12,60.04,60.1,205138.0,54.9824,55.0464,54.9732,55.0281,205138.0
2022-08-17 09:30:00,59.6,59.62,59.48,59.61,133519.0,54.5703,54.5886,54.4605,54.5795,133519.0
2022-08-17 10:00:00,59.6,59.73,59.56,59.6,349214.0,54.5703,54.6894,54.5337,54.5703,349214.0
2022-08-17 10:30:00,59.61,59.65,59.44,59.45,126060.0,54.5795,54.6161,54.4238,54.433,126060.0
2022-08-17 11:00:00,59.46,59.51,59.42,59.48,71763.0,54.4421,54.4879,54.4055,54.4605,71763.0
2022-08-17 11:30:00,59.49,59.53,59.36,59.39,47392.0,54.4696,54.5062,54.3506,54.378,47392.0
2022-08-17 12:00:00,59.39,59.51,59.39,59.51,25856.0,54.378,54.4879,54.378,54.4879,25856.0
2022-08-17 12:30:00,59.51,59.6,59.51,59.58,75382.0,54.4879,54.5703,54.4879,54.552,75382.0
2022-08-17 13:00:00,59.58,59.62,59.53,59.6,89706.0,54.552,54.5886,54.5062,54.5703,89706.0
2022-08-17 13:30:00,59.6,59.63,59.57,59.61,54350.0,54.5703,54.5978,54.5429,54.5795,54350.0
2022-08-17 14:00:00,59.65,59.89,59.61,59.83,254019.0,54.6161,54.8359,54.5795,54.7809,254019.0
2022-08-17 14:30:00,59.83,59.95,59.74,59.75,188689.0,54.7809,54.8908,54.6985,54.7077,188689.0
2022-08-17 15:00:00,59.75,59.81,59.6,59.67,137025.0,54.7077,54.7626,54.5703,54.6344,137025.0
2022-08-17 15:30:00,59.68,59.69,59.6,59.64,123627.0,54.6436,54.6527,54.5703,54.607,123627.0
2022-08-18 09:30:00,59.56,59.57,59.38,59.43,92316.0,54.5337,54.5429,54.3689,54.4147,92316.0
2022-08-18 10:00:00,59.43,59.46,59.34,59.43,164381.0,54.4147,54.4421,54.3323,54.4147,164381.0
2022-08-18 10:30:00,59.42,59.51,59.39,59.47,116906.0,54.4055,54.4879,54.378,54.4513,116906.0
2022-08-18 11:00:00,59.48,59.58,59.43,59.56,47848.0,54.4605,54.552,54.4147,54.5337,47848.0
2022-08-18 11:30:00,59.56,59.57,59.47,59.47,43235.0,54.5337,54.5429,54.4513,54.4513,43235.0
2022-08-18 12:00:00,59.48,59.51,59.34,59.36,24457.0,54.4605,54.4879,54.3323,54.3506,24457.0
2022-08-18 12:30:00,59.38,59.38,59.26,59.26,23318.0,54.3689,54.3689,54.259,54.259,23318.0
2022-08-18 13:00:00,59.27,59.33,59.23,59.33,72319.0,54.2682,54.3231,54.2316,54.3231,72319.0
2022-08-18 13:30:00,59.32,59.36,59.29,59.3,54172.0,54.314,54.3506,54.2865,54.2956,54172.0
2022-08-18 14:00:00,59.3,59.38,59.29,59.37,40317.0,54.2956,54.3689,54.2865,54.3597,40317.0
2022-08-18 14:30:00,59.38,59.43,59.35,59.42,65923.0,54.3689,54.4147,54.3414,54.4055,65923.0
2022-08-18 15:00:00,59.42,59.5,59.41,59.5,159714.0,54.4055,54.4788,54.3964,54.4788,159714.0
2022-08-18 15:30:00,59.5,59.51,59.38,59.45,126257.0,54.4788,54.4879,54.3689,54.433,126257.0
2022-08-19 09:30:00,58.89,58.93,58.68,58.69,147533.0,53.9202,53.9569,53.728,53.7371,147533.0
2022-08-19 10:00:00,58.68,58.76,58.64,58.7,130150.0,53.728,53.8012,53.6913,53.7463,130150.0
2022-08-19 10:30:00,58.7,58.73,58.55,58.56,53951.0,53.7463,53.7737,53.6089,53.6181,53951.0
2022-08-19 11:00:00,58.56,58.58,58.5,58.57,97269.0,53.6181,53.6364,53.5632,53.6272,97269.0
2022-08-19 11:30:00,58.57,58.69,58.55,58.61,49442.0,53.6272,53.7371,53.6089,53.6639,49442.0
2022-08-19 12:00:00,58.59,58.67,58.57,58.61,67675.0,53.6456,53.7188,53.6272,53.6639,67675.0
2022-08-19 12:30:00,58.61,58.71,58.6,58.7,26584.0,53.6639,53.7554,53.6547,53.7463,26584.0
2022-08-19 13:00:00,58.68,58.71,58.63,58.64,39257.0,53.728,53.7554,53.6822,53.6913,39257.0
2022-08-19 13:30:00,58.63,58.67,58.57,58.67,32572.0,53.6822,53.7188,53.6272,53.7188,32572.0
2022-08-19 14:00:00,58.65,58.68,58.58,58.62,27545.0,53.7005,53.728,53.6364,53.673,27545.0
2022-08-19 14:30:00,58.62,58.63,58.52,58.53,62832.0,53.673,53.6822,53.5815,53.5906,62832.0
2022-08-19 15:00:00,58.53,58.58,58.48,58.57,61100.0,53.5906,53.6364,53.5448,53.6272,61100.0
2022-08-19 15:30:00,58.57,58.63,58.54,58.61,527392.0,53.6272,53.6822,53.5998,53.6639,527392.0
2022-08-22 09:30:00,58.02,58.04,57.88,57.91,208438.0,53.1237,53.142,52.9955,53.0229,208438.0
2022-08-22 10:00:00,57.91,57.95,57.77,57.8,254939.0,53.0229,53.0596,52.8948,52.9222,254939.0
2022-08-22 10:30:00,57.79,57.91,57.78,57.8,143960.0,52.9131,53.0229,52.9039,52.9222,143960.0
2022-08-22 11:00:00,57.81,57.89,57.76,57.78,60802.0,52.9314,53.0046,52.8856,52.9039,60802.0
2022-08-22 11:30:00,57.78,57.87,57.75,57.84,116820.0,52.9039,52.9863,52.8764,52.9589,116820.0
2022-08-22 12:00:00,57.84,57.92,57.83,57.87,51249.0,52.9589,53.0321,52.9497,52.9863,51249.0
2022-08-22 12:30:00,57.87,57.93,57.83,57.86,64758.0,52.9863,53.0413,52.9497,52.9772,64758.0
2022-08-22 13:00:00,57.85,57.88,57.77,57.78,44461.0,52.968,52.9955,52.8948,52.9039,44461.0
2022-08-22 13:30:00,57.78,57.78,57.7,57.71,37159.0,52.9039,52.9039,52.8307,52.8398,37159.0
2022-08-22 14:00:00,57.7,57.74,57.69,57.72,31509.0,52.8307,52.8673,52.8215,52.849,31509.0
2022-08-22 14:30:00,57.71,57.73,57.68,57.7,143910.0,52.8398,52.8581,52.8124,52.8307,143910.0
2022-08-22 15:00:00,57.7,57.79,57.7,57.72,76422.0,52.8307,52.9131,52.8307,52.849,76422.0
2022-08-22 15:30:00,57.71,57.76,57.64,57.76,140480.0,52.8398,52.8856,52.7757,52.8856,140480.0
2022-08-23 09:30:00,57.7,58.07,57.68,58.05,206602.0,52.8307,53.1694,52.8124,53.1511,206602.0
2022-08-23 10:00:00,58.05,58.3,58.02,58.08,331603.0,53.1511,53.38,53.1237,53.1786,331603.0
2022-08-23 10:30:00,58.05,58.17,58.0,58.0,129469.0,53.1511,53.261,53.1054,53.1054,129469.0
2022-08-23 11:00:00,58.01,58.18,57.93,58.03,57867.0,53.1145,53.2702,53.0413,53.1328,57867.0
2022-08-23 11:30:00,58.03,58.09,57.98,58.02,37064.0,53.1328,53.1878,53.087,53.1237,37064.0
2022-08-23 12:00:00,58.01,58.02,57.92,57.93,33058.0,53.1145,53.1237,53.0321,53.0413,33058.0
2022-08-23 12:30:00,57.93,58.08,57.93,58.08,37907.0,53.0413,53.1786,53.0413,53.1786,37907.0
2022-08-23 13:00:00,58.08,58.09,57.93,58.0,52796.0,53.1786,53.1878,53.0413,53.1054,52796.0
2022-08-23 13:30:00,58.0,58.03,57.88,57.9,51552.0,53.1054,53.1328,52.9955,53.0138,51552.0
2022-08-23 14:00:00,57.89,57.94,57.84,57.92,61378.0,53.0046,53.0504,52.9589,53.0321,61378.0
2022-08-23 14:30:00,57.92,57.92,57.82,57.86,34969.0,53.0321,53.0321,52.9405,52.9772,34969.0
2022-08-23 15:00:00,57.85,57.94,57.84,57.89,81312.0,52.968,53.0504,52.9589,53.0046,81312.0
2022-08-23 15:30:00,57.89,57.98,57.86,57.93,138886.0,53.0046,53.087,52.9772,53.0413,138886.0
2022-08-24 09:30:00,57.67,57.86,57.64,57.83,80538.0,52.8032,52.9772,52.7757,52.9497,80538.0
2022-08-24 10:00:00,57.83,58.03,57.75,57.99,185376.0,52.9497,53.1328,52.8764,53.0962,185376.0
2022-08-24 10:30:00,58.01,58.17,57.91,58.13,75246.0,53.1145,53.261,53.0229,53.2244,75246.0
2022-08-24 11:00:00,58.15,58.26,58.1,58.16,167219.0,53.2427,53.3434,53.1969,53.2518,167219.0
2022-08-24 11:30:00,58.18,58.21,58.13,58.16,190000.0,53.2702,53.2976,53.2244,53.2518,190000.0
2022-08-24 12:00:00,58.17,58.2,58.07,58.07,143821.0,53.261,53.2885,53.1694,53.1694,143821.0
2022-08-24 12:30:00,58.07,58.08,57.92,57.98,49892.0,53.1694,53.1786,53.0321,53.087,49892.0
2022-08-24 13:00:00,57.98,58.02,57.95,57.95,35903.0,53.087,53.1237,53.0596,53.0596,35903.0
2022-08-24 13:30:00,57.95,58.01,57.94,57.99,41660.0,53.0596,53.1145,53.0504,53.0962,41660.0
2022-08-24 14:00:00,58.0,58.02,57.97,57.99,23647.0,53.1054,53.1237,53.0779,53.0962,23647.0
2022-08-24 14:30:00,57.99,57.99,57.94,57.98,28400.0,53.0962,53.0962,53.0504,53.087,28400.0
2022-08-24 15:00:00,57.98,58.08,57.96,58.02,283693.0,53.087,53.1786,53.0687,53.1237,283693.0
2022-08-24 15:30:00,58.02,58.09,58.01,58.02,69364.0,53.1237,53.1878,53.1145,53.1237,69364.0
2022-08-25 09:30:00,58.28,58.46,58.21,58.42,325561.0,53.3617,53.5265,53.2976,53.4899,325561.0
2022-08-25 10:00:00,58.42,58.65,58.42,58.63,277100.0,53.4899,53.7005,53.4899,53.6822,277100.0
2022-08-25 10:30:00,58.66,58.76,58.63,58.65,159130.0,53.7097,53.8012,53.6822,53.7005,159130.0
2022-08-25 11:00:00,58.66,58.66,58.4,58.45,180541.0,53.7097,53.7097,53.4716,53.5174,180541.0
2022-08-25 11:30:00,58.48,58.49,58.4,58.44,43731.0,53.5448,53.554,53.4716,53.5082,43731.0
2022-08-25 12:00:00,58.46,58.49,58.4,58.48,34193.0,53.5265,53.554,53.4716,53.5448,34193.0
2022-08-25 12:30:00,58.47,58.5,58.43,58.5,11968.0,53.5357,53.5632,53.4991,53.5632,11968.0
2022-08-25 13:00:00,58.49,58.61,58.49,58.61,96387.0,53.554,53.6639,53.554,53.6639,96387.0
2022-08-25 13:30:00,58.61,58.67,58.59,58.63,35631.0,53.6639,53.7188,53.6456,53.6822,35631.0
2022-08-25 14:00:00,58.61,58.66,58.57,58.65,69594.0,53.6639,53.7097,53.6272,53.7005,69594.0
2022-08-25 14:30:00,58.64,58.66,58.57,58.65,43960.0,53.6913,53.7097,53.6272,53.7005,43960.0
2022-08-25 15:00:00,58.65,58.71,58.61,58.7,27305.0,53.7005,53.7554,53.6639,53.7463,27305.0
2022-08-25 15:30:00,58.69,58.82,58.66,58.81,114901.0,53.7371,53.8562,53.7097,53.847,114901.0
2022-08-26 09:30:00,58.98,58.98,58.64,58.8,122325.0,54.0026,54.0026,53.6913,53.8378,122325.0
2022-08-26 10:00:00,58.79,58.99,58.34,58.37,230397.0,53.8287,54.0118,53.4167,53.4441,230397.0
2022-08-26 10:30:00,58.38,58.38,58.05,58.08,119485.0,53.4533,53.4533,53.1511,53.1786,119485.0
2022-08-26 11:00:00,58.05,58.07,57.75,57.9,104123.0,53.1511,53.1694,52.8764,53.0138,104123.0
2022-08-26 11:30:00,57.91,58.03,57.84,57.92,45831.0,53.0229,53.1328,52.9589,53.0321,45831.0
2022-08-26 12:00:00,57.92,57.93,57.74,57.77,47684.0,53.0321,53.0413,52.8673,52.8948,47684.0
2022-08-26 12:30:00,57.78,57.85,57.72,57.85,56375.0,52.9039,52.968,52.849,52.968,56375.0
2022-08-26 13:00:00,57.84,57.87,57.74,57.8,103868.0,52.9589,52.9863,52.8673,52.9222,103868.0
2022-08-26 13:30:00,57.76,57.76,57.68,57.7,200364.0,52.8856,52.8856,52.8124,52.8307,200364.0
2022-08-26 14:00:00,57.71,57.72,57.6,57.66,90727.0,52.8398,52.849,52.7391,52.794,90727.0
2022-08-26 14:30:00,57.64,57.67,57.56,57.57,104143.0,52.7757,52.8032,52.7025,52.7116,104143.0
2022-08-26 15:00:00,57.57,57.61,57.5,57.54,104046.0,52.7116,52.7483,52.6475,52.6842,104046.0
2022-08-26 15:30:00,57.54,57.55,57.42,57.44,209141.0,52.6842,52.6933,52.5743,52.5926,209141.0
2022-08-29 09:30:00,57.24,57.48,57.19,57.37,461449.0,52.4095,52.6292,52.3637,52.5285,461449.0
2022-08-29 10:00:00,57.36,57.57,57.33,57.47,373281.0,52.5194,52.7116,52.4919,52.6201,373281.0
2022-08-29 10:30:00,57.45,57.49,57.18,57.19,261154.0,52.6018,52.6384,52.3546,52.3637,261154.0
2022-08-29 11:00:00,57.18,57.31,57.17,57.26,62138.0,52.3546,52.4736,52.3454,52.4278,62138.0
2022-08-29 11:30:00,57.27,57.37,57.2,57.34,98996.0,52.437,52.5285,52.3729,52.501,98996.0
2022-08-29 12:00:00,57.34,57.43,57.33,57.35,54605.0,52.501,52.5835,52.4919,52.5102,54605.0
2022-08-29 12:30:00,57.35,57.49,57.29,57.45,51386.0,52.5102,52.6384,52.4553,52.6018,51386.0
2022-08-29 13:00:00,57.47,57.52,57.37,57.43,35153.0,52.6201,52.6659,52.5285,52.5835,35153.0
2022-08-29 13:30:00,57.43,57.54,57.43,57.47,55999.0,52.5835,52.6842,52.5835,52.6201,55999.0
2022-08-29 14:00:00,57.47,57.48,57.35,57.39,78620.0,52.6201,52.6292,52.5102,52.5468,78620.0
2022-08-29 14:30:00,57.38,57.45,57.32,57.39,181914.0,52.5377,52.6018,52.4827,52.5468,181914.0
2022-08-29 15:00:00,57.39,57.46,57.33,57.34,77982.0,52.5468,52.6109,52.4919,52.501,77982.0
2022-08-29 15:30:00,57.34,57.39,57.28,57.3,156596.0,52.501,52.5468,52.4461,52.4644,156596.0
2022-08-30 09:30:00,57.64,57.64,57.29,57.31,497373.0,52.7757,52.7757,52.4553,52.4736,497373.0
2022-08-30 10:00:00,57.29,57.31,57.0,57.05,534070.0,52.4553,52.4736,52.1897,52.2355,534070.0
2022-08-30 10:30:00,57.04,57.07,56.66,56.89,546844.0,52.2264,52.2538,51.8784,52.089,546844.0
2022-08-30 11:00:00,56.88,56.98,56.76,56.91,364688.0,52.0799,52.1714,51.97,52.1073,364688.0
2022-08-30 11:30:00,56.91,57.02,56.79,56.86,198518.0,52.1073,52.2081,51.9975,52.0616,198518.0
2022-08-30 12:00:00,56.85,56.97,56.79,56.84,223983.0,52.0524,52.1623,51.9975,52.0432,223983.0
2022-08-30 12:30:00,56.84,56.84,56.68,56.78,197715.0,52.0432,52.0432,51.8967,51.9883,197715.0
2022-08-30 13:00:00,56.76,56.78,56.63,56.7,171781.0,51.97,51.9883,51.851,51.9151,171781.0
2022-08-30 13:30:00,56.7,56.78,56.6,56.72,182316.0,51.9151,51.9883,51.8235,51.9334,182316.0
2022-08-30 14:00:00,56.72,56.79,56.67,56.67,329783.0,51.9334,51.9975,51.8876,51.8876,329783.0
2022-08-30 14:30:00,56.68,56.75,56.65,56.69,321799.0,51.8967,51.9608,51.8693,51.9059,321799.0
2022-08-30 15:00:00,56.69,56.9,56.68,56.78,308314.0,51.9059,52.0982,51.8967,51.9883,308314.0
2022-08-30 15:30:00,56.78,56.8,56.67,56.74,453234.0,51.9883,52.0066,51.8876,51.9517,453234.0
2022-08-31 09:30:00,56.88,57.08,56.83,56.92,151626.0,52.0799,52.263,52.0341,52.1165,151626.0
2022-08-31 10:00:00,56.91,56.97,56.83,56.86,85502.0,52.1073,52.1623,52.0341,52.0616,85502.0
2022-08-31 10:30:00,56.85,57.07,56.83,56.89,226600.0,52.0524,52.2538,52.0341,52.089,226600.0
2022-08-31 11:00:00,56.89,56.94,56.76,56.83,45728.0,52.089,52.1348,51.97,52.0341,45728.0
2022-08-31 11:30:00,56.81,56.9,56.76,56.88,47082.0,52.0158,52.0982,51.97,52.0799,47082.0
2022-08-31 12:00:00,56.89,56.89,56.75,56.78,63754.0,52.089,52.089,51.9608,51.9883,63754.0
2022-08-31 12:30:00,56.78,56.83,56.71,56.73,40392.0,51.9883,52.0341,51.9242,51.9425,40392.0
2022-08-31 13:00:00,56.73,56.8,56.64,56.69,138545.0,51.9425,52.0066,51.8601,51.9059,138545.0
2022-08-31 13:30:00,56.68,56.69,56.59,56.65,53983.0,51.8967,51.9059,51.8143,51.8693,53983.0
2022-08-31 14:00:00,56.66,56.72,56.63,56.67,56318.0,51.8784,51.9334,51.851,51.8876,56318.0
2022-08-31 14:30:00,56.66,56.67,56.53,56.56,125247.0,51.8784,51.8876,51.7594,51.7869,125247.0
2022-08-31 15:00:00,56.57,56.74,56.54,56.61,134233.0,51.796,51.9517,51.7686,51.8327,134233.0
2022-08-31 15:30:00,56.61,56.69,56.54,56.54,435168.0,51.8327,51.9059,51.7686,51.7686,435168.0
2022-09-01 09:30:00,55.84,55.89,55.74,55.79,168736.0,51.1276,51.1734,51.0361,51.0819,168736.0
2022-09-01 10:00:00,55.78,55.78,55.41,55.7,184367.0,51.0727,51.0727,50.7339,50.9994,184367.0
2022-09-01 10:30:00,55.68,55.69,55.3,55.38,79992.0,50.9811,50.9903,50.6332,50.7065,79992.0
2022-09-01 11:00:00,55.37,55.56,55.35,55.39,117297.0,50.6973,50.8713,50.679,50.7156,117297.0
2022-09-01 11:30:00,55.39,55.57,55.39,55.48,125191.0,50.7156,50.8804,50.7156,50.798,125191.0
2022-09-01 12:00:00,55.49,55.62,55.49,55.57,110758.0,50.8072,50.9262,50.8072,50.8804,110758.0
2022-09-01 12:30:00,55.57,55.6,55.42,55.47,129793.0,50.8804,50.9079,50.7431,50.7889,129793.0
2022-09-01 13:00:00,55.45,55.74,55.44,55.72,156202.0,50.7705,51.0361,50.7614,51.0178,156202.0
2022-09-01 13:30:00,55.73,55.74,55.59,55.61,128685.0,51.0269,51.0361,50.8987,50.917,128685.0
2022-09-01 14:00:00,55.62,55.81,55.59,55.79,226920.0,50.9262,51.1002,50.8987,51.0819,226920.0
2022-09-01 14:30:00,55.79,55.85,55.71,55.75,623969.0,51.0819,51.1368,51.0086,51.0452,623969.0
2022-09-01 15:00:00,55.74,55.91,55.73,55.74,684328.0,51.0361,51.1917,51.0269,51.0361,684328.0
2022-09-01 15:30:00,55.74,55.9,55.71,55.87,543116.0,51.0361,51.1826,51.0086,51.1551,543116.0
2022-09-02 09:30:00,56.17,56.18,55.92,56.06,110489.0,51.4298,51.4389,51.2009,51.3291,110489.0
2022-09-02 10:00:00,56.07,56.33,56.0,56.33,151078.0,51.3382,51.5763,51.2741,51.5763,151078.0
2022-09-02 10:30:00,56.34,56.49,56.34,56.47,698838.0,51.5854,51.7228,51.5854,51.7045,698838.0
2022-09-02 11:00:00,56.47,56.55,56.45,56.49,109544.0,51.7045,51.7777,51.6862,51.7228,109544.0
2022-09-02 11:30:00,56.48,56.53,56.38,56.52,192276.0,51.7136,51.7594,51.6221,51.7502,192276.0
2022-09-02 12:00:00,56.52,56.52,56.12,56.13,194340.0,51.7502,51.7502,51.384,51.3932,194340.0
2022-09-02 12:30:00,56.13,56.21,55.81,55.86,180233.0,51.3932,51.4664,51.1002,51.1459,180233.0
2022-09-02 13:00:00,55.84,55.84,55.51,55.56,236516.0,51.1276,51.1276,50.8255,50.8713,236516.0
2022-09-02 13:30:00,55.56,55.65,55.47,55.51,121477.0,50.8713,50.9537,50.7889,50.8255,121477.0
2022-09-02 14:00:00,55.51,55.7,55.51,55.7,67266.0,50.8255,50.9994,50.8255,50.9994,67266.0
2022-09-02 14:30:00,55.7,55.73,55.56,55.57,177744.0,50.9994,51.0269,50.8713,50.8804,177744.0
2022-09-02 15:00:00,55.56,55.68,55.51,55.55,236091.0,50.8713,50.9811,50.8255,50.8621,236091.0
2022-09-02 15:30:00,55.54,55.55,55.37,55.53,163784.0,50.853,50.8621,50.6973,50.8438,163784.0
2022-09-06 09:30:00,55.67,55.67,55.32,55.41,174485.0,50.972,50.972,50.6515,50.7339,174485.0
2022-09-06 10:00:00,55.39,55.39,55.05,55.33,428212.0,50.7156,50.7156,50.4043,50.6607,428212.0
2022-09-06 10:30:00,55.31,55.55,55.24,55.5,392839.0,50.6424,50.8621,50.5783,50.8163,392839.0
2022-09-06 11:00:00,55.5,55.64,55.36,55.38,140856.0,50.8163,50.9445,50.6881,50.7065,140856.0
2022-09-06 11:30:00,55.38,55.53,55.37,55.52,63180.0,50.7065,50.8438,50.6973,50.8346,63180.0
2022-09-06 12:00:00,55.49,55.54,55.23,55.32,74491.0,50.8072,50.853,50.5691,50.6515,74491.0
2022-09-06 12:30:00,55.32,55.38,55.24,55.33,84282.0,50.6515,50.7065,50.5783,50.6607,84282.0
2022-09-06 13:00:00,55.34,55.34,55.13,55.16,68064.0,50.6698,50.6698,50.4776,50.505,68064.0
2022-09-06 13:30:00,55.16,55.24,55.1,55.19,60518.0,50.505,50.5783,50.4501,50.5325,60518.0
2022-09-06 14:00:00,55.19,55.32,55.19,55.24,196416.0,50.5325,50.6515,50.5325,50.5783,196416.0
2022-09-06 14:30:00,55.25,55.29,55.17,55.19,587786.0,50.5874,50.624,50.5142,50.5325,587786.0
2022-09-06 15:00:00,55.2,55.28,55.16,55.19,244285.0,50.5416,50.6149,50.505,50.5325,244285.0
2022-09-06 15:30:00,55.19,55.24,55.11,55.18,180103.0,50.5325,50.5783,50.4592,50.5233,180103.0
2022-09-07 09:30:00,54.82,55.02,54.77,54.88,266554.0,50.1937,50.3768,50.1479,50.2486,266554.0
2022-09-07 10:00:00,54.88,55.06,54.82,55.05,332949.0,50.2486,50.4135,50.1937,50.4043,332949.0
2022-09-07 10:30:00,55.07,55.2,55.07,55.12,124364.0,50.4226,50.5416,50.4226,50.4684,124364.0
2022-09-07 11:00:00,55.13,55.29,55.08,55.23,141172.0,50.4776,50.624,50.4318,50.5691,141172.0
2022-09-07 11:30:00,55.23,55.25,55.15,55.2,103059.0,50.5691,50.5874,50.4959,50.5416,103059.0
2022-09-07 12:00:00,55.2,55.23,55.08,55.14,118871.0,50.5416,50.5691,50.4318,50.4867,118871.0
2022-09-07 12:30:00,55.13,55.3,55.11,55.26,197346.0,50.4776,50.6332,50.4592,50.5966,197346.0
2022-09-07 13:00:00,55.27,55.41,55.27,55.35,340547.0,50.6057,50.7339,50.6057,50.679,340547.0
2022-09-07 13:30:00,55.36,55.54,55.35,55.51,100712.0,50.6881,50.853,50.679,50.8255,100712.0
2022-09-07 14:00:00,55.51,55.57,55.45,55.51,126227.0,50.8255,50.8804,50.7705,50.8255,126227.0
2022-09-07 14:30:00,55.52,55.59,55.52,55.57,73666.0,50.8346,50.8987,50.8346,50.8804,73666.0
2022-09-07 15:00:00,55.56,55.67,55.55,55.66,365118.0,50.8713,50.972,50.8621,50.9628,365118.0
2022-09-07 15:30:00,55.66,55.7,55.62,55.69,479305.0,50.9628,50.9994,50.9262,50.9903,479305.0
2022-09-08 09:30:00,55.15,55.46,55.02,55.38,98772.0,50.4959,50.7797,50.3768,50.7065,98772.0
2022-09-08 10:00:00,55.39,55.5,55.22,55.47,904756.0,50.7156,50.8163,50.56,50.7889,904756.0
2022-09-08 10:30:00,55.47,55.65,55.45,55.62,369150.0,50.7889,50.9537,50.7705,50.9262,369150.0
2022-09-08 11:00:00,55.63,55.73,55.62,55.67,73432.0,50.9354,51.0269,50.9262,50.972,73432.0
2022-09-08 11:30:00,55.67,55.7,55.54,55.55,65189.0,50.972,50.9994,50.853,50.8621,65189.0
2022-09-08 12:00:00,55.56,55.59,55.16,55.27,215090.0,50.8713,50.8987,50.505,50.6057,215090.0
2022-09-08 12:30:00,55.27,55.51,55.25,55.47,68815.0,50.6057,50.8255,50.5874,50.7889,68815.0
2022-09-08 13:00:00,55.47,55.64,55.39,55.6,52030.0,50.7889,50.9445,50.7156,50.9079,52030.0
2022-09-08 13:30:00,55.61,55.68,55.52,55.59,148475.0,50.917,50.9811,50.8346,50.8987,148475.0
2022-09-08 14:00:00,55.59,55.66,55.57,55.63,151538.0,50.8987,50.9628,50.8804,50.9354,151538.0
2022-09-08 14:30:00,55.64,55.69,55.52,55.54,668568.0,50.9445,50.9903,50.8346,50.853,668568.0
2022-09-08 15:00:00,55.54,55.63,55.48,55.6,206553.0,50.853,50.9354,50.798,50.9079,206553.0
2022-09-08 15:30:00,55.59,55.71,55.55,55.71,140950.0,50.8987,51.0086,50.8621,51.0086,140950.0
2022-09-09 09:30:00,56.63,56.8,56.61,56.78,159602.0,51.851,52.0066,51.8327,51.9883,159602.0
2022-09-09 10:00:00,56.79,56.95,56.77,56.82,227950.0,51.9975,52.144,51.9792,52.0249,227950.0
2022-09-09 10:30:00,56.84,56.93,56.8,56.86,57107.0,52.0432,52.1256,52.0066,52.0616,57107.0
2022-09-09 11:00:00,56.86,56.86,56.75,56.79,206992.0,52.0616,52.0616,51.9608,51.9975,206992.0
2022-09-09 11:30:00,56.79,56.86,56.74,56.85,52097.0,51.9975,52.0616,51.9517,52.0524,52097.0
2022-09-09 12:00:00,56.85,56.87,56.76,56.79,109519.0,52.0524,52.0707,51.97,51.9975,109519.0
2022-09-09 12:30:00,56.8,56.88,56.77,56.88,40306.0,52.0066,52.0799,51.9792,52.0799,40306.0
2022-09-09 13:00:00,56.87,56.92,56.83,56.88,60564.0,52.0707,52.1165,52.0341,52.0799,60564.0
2022-09-09 13:30:00,56.88,56.93,56.87,56.89,42536.0,52.0799,52.1256,52.0707,52.089,42536.0
2022-09-09 14:00:00,56.89,56.92,56.82,56.92,63244.0,52.089,52.1165,52.0249,52.1165,63244.0
2022-09-09 14:30:00,56.92,56.93,56.85,56.9,87219.0,52.1165,52.1256,52.0524,52.0982,87219.0
2022-09-09 15:00:00,56.9,56.96,56.89,56.94,259473.0,52.0982,52.1531,52.089,52.1348,259473.0
2022-09-09 15:30:00,56.94,56.99,56.92,56.97,173497.0,52.1348,52.1806,52.1165,52.1623,173497.0
2022-09-12 09:30:00,57.62,57.82,57.52,57.82,203263.0,52.7574,52.9405,52.6659,52.9405,203263.0
2022-09-12 10:00:00,57.81,57.9,57.79,57.88,413761.0,52.9314,53.0138,52.9131,52.9955,413761.0
2022-09-12 10:30:00,57.89,57.9,57.81,57.81,148042.0,53.0046,53.0138,52.9314,52.9314,148042.0
2022-09-12 11:00:00,57.8,57.86,57.72,57.86,109496.0,52.9222,52.9772,52.849,52.9772,109496.0
2022-09-12 11:30:00,57.86,57.87,57.65,57.7,153730.0,52.9772,52.9863,52.7849,52.8307,153730.0
2022-09-12 12:00:00,57.7,57.79,57.7,57.77,171485.0,52.8307,52.9131,52.8307,52.8948,171485.0
2022-09-12 12:30:00,57.77,57.85,57.75,57.85,150136.0,52.8948,52.968,52.8764,52.968,150136.0
2022-09-12 13:00:00,57.85,57.87,57.78,57.87,95522.0,52.968,52.9863,52.9039,52.9863,95522.0
2022-09-12 13:30:00,57.86,57.87,57.8,57.85,68569.0,52.9772,52.9863,52.9222,52.968,68569.0
2022-09-12 14:00:00,57.85,57.85,57.7,57.71,104114.0,52.968,52.968,52.8307,52.8398,104114.0
2022-09-12 14:30:00,57.71,57.76,57.68,57.75,69044.0,52.8398,52.8856,52.8124,52.8764,69044.0
2022-09-12 15:00:00,57.73,57.79,57.71,57.72,105343.0,52.8581,52.9131,52.8398,52.849,105343.0
2022-09-12 15:30:00,57.72,57.78,57.67,57.74,371636.0,52.849,52.9039,52.8032,52.8673,371636.0
2022-09-13 09:30:00,56.64,56.89,56.53,56.78,218779.0,51.8601,52.089,51.7594,51.9883,218779.0
2022-09-13 10:00:00,56.73,56.77,56.55,56.68,324140.0,51.9425,51.9792,51.7777,51.8967,324140.0
2022-09-13 10:30:00,56.67,56.67,56.4,56.43,120355.0,51.8876,51.8876,51.6404,51.6678,120355.0
2022-09-13 11:00:00,56.42,56.48,56.33,56.35,63909.0,51.6587,51.7136,51.5763,51.5946,63909.0
2022-09-13 11:30:00,56.35,56.4,56.3,56.3,71397.0,51.5946,51.6404,51.5488,51.5488,71397.0
2022-09-13 12:00:00,56.31,56.45,56.28,56.34,37012.0,51.558,51.6862,51.5305,51.5854,37012.0
2022-09-13 12:30:00,56.33,56.4,56.3,56.38,82898.0,51.5763,51.6404,51.5488,51.6221,82898.0
2022-09-13 13:00:00,56.38,56.45,56.33,56.44,73809.0,51.6221,51.6862,51.5763,51.677,73809.0
2022-09-13 13:30:00,56.43,56.46,56.28,56.29,78225.0,51.6678,51.6953,51.5305,51.5397,78225.0
2022-09-13 14:00:00,56.29,56.31,56.2,56.22,87006.0,51.5397,51.558,51.4573,51.4756,87006.0
2022-09-13 14:30:00,56.23,56.23,56.0,56.05,209051.0,51.4847,51.4847,51.2741,51.3199,209051.0
2022-09-13 15:00:00,56.05,56.07,55.91,55.91,169262.0,51.3199,51.3382,51.1917,51.1917,169262.0
2022-09-13 15:30:00,55.9,55.91,55.73,55.79,263322.0,51.1826,51.1917,51.0269,51.0819,263322.0
2022-09-14 09:30:00,55.99,56.15,55.92,56.1,261207.0,51.265,51.4115,51.2009,51.3657,261207.0
2022-09-14 10:00:00,56.11,56.14,55.8,55.8,488733.0,51.3748,51.4023,51.091,51.091,488733.0
2022-09-14 10:30:00,55.81,56.22,55.8,56.18,159541.0,51.1002,51.4756,51.091,51.4389,159541.0
2022-09-14 11:00:00,56.18,56.25,56.08,56.09,52880.0,51.4389,51.503,51.3474,51.3565,52880.0
2022-09-14 11:30:00,56.08,56.22,56.06,56.12,51382.0,51.3474,51.4756,51.3291,51.384,51382.0
2022-09-14 12:00:00,56.13,56.18,56.08,56.12,110560.0,51.3932,51.4389,51.3474,51.384,110560.0
2022-09-14 12:30:00,56.13,56.25,56.11,56.18,99486.0,51.3932,51.503,51.3748,51.4389,99486.0
2022-09-14 13:00:00,56.19,56.24,56.13,56.15,60403.0,51.4481,51.4939,51.3932,51.4115,60403.0
2022-09-14 13:30:00,56.17,56.18,55.96,56.0,127607.0,51.4298,51.4389,51.2375,51.2741,127607.0
2022-09-14 14:00:00,55.99,56.0,55.92,55.96,184226.0,51.265,51.2741,51.2009,51.2375,184226.0
2022-09-14 14:30:00,55.96,56.04,55.91,55.92,129629.0,51.2375,51.3108,51.1917,51.2009,129629.0
2022-09-14 15:00:00,55.91,55.95,55.78,55.82,237349.0,51.1917,51.2284,51.0727,51.1093,237349.0
2022-09-14 15:30:00,55.81,56.07,55.75,56.06,188863.0,51.1002,51.3382,51.0452,51.3291,188863.0
2022-09-15 09:30:00,55.65,55.97,55.61,55.97,178801.0,50.9537,51.2467,50.917,51.2467,178801.0
2022-09-15 10:00:00,55.98,56.08,55.8,55.8,182555.0,51.2558,51.3474,51.091,51.091,182555.0
2022-09-15 10:30:00,55.79,55.87,55.62,55.65,119762.0,51.0819,51.1551,50.9262,50.9537,119762.0
2022-09-15 11:00:00,55.63,55.74,55.58,55.72,75886.0,50.9354,51.0361,50.8896,51.0178,75886.0
2022-09-15 11:30:00,55.72,55.74,55.55,55.6,98331.0,51.0178,51.0361,50.8621,50.9079,98331.0
2022-09-15 12:00:00,55.6,55.64,55.53,55.59,52758.0,50.9079,50.9445,50.8438,50.8987,52758.0
2022-09-15 12:30:00,55.58,55.72,55.58,55.72,91368.0,50.8896,51.0178,50.8896,51.0178,91368.0
2022-09-15 13:00:00,55.72,55.92,55.72,55.88,85451.0,51.0178,51.2009,51.0178,51.1643,85451.0
2022-09-15 13:30:00,55.87,55.88,55.69,55.72,106631.0,51.1551,51.1643,50.9903,51.0178,106631.0
2022-09-15 14:00:00,55.72,55.72,55.59,55.67,68989.0,51.0178,51.0178,50.8987,50.972,68989.0
2022-09-15 14:30:00,55.67,55.71,55.53,55.54,127516.0,50.972,51.0086,50.8438,50.853,127516.0
2022-09-15 15:00:00,55.54,55.56,55.4,55.41,140423.0,50.853,50.8713,50.7248,50.7339,140423.0
2022-09-15 15:30:00,55.4,55.57,55.39,55.5,142328.0,50.7248,50.8804,50.7156,50.8163,142328.0
2022-09-16 09:30:00,54.94,54.99,54.8,54.83,286427.0,50.3036,50.3494,50.1754,50.2029,286427.0
2022-09-16 10:00:00,54.86,55.17,54.83,55.08,458067.0,50.2303,50.5142,50.2029,50.4318,458067.0
2022-09-16 10:30:00,55.1,55.26,55.1,55.1,156487.0,50.4501,50.5966,50.4501,50.4501,156487.0
2022-09-16 11:00:00,55.1,55.14,54.99,55.0,77576.0,50.4501,50.4867,50.3494,50.3585,77576.0
2022-09-16 11:30:00,54.99,55.03,54.89,55.0,73017.0,50.3494,50.386,50.2578,50.3585,73017.0
2022-09-16 12:00:00,55.02,55.02,54.79,54.81,101399.0,50.3768,50.3768,50.1662,50.1846,101399.0
2022-09-16 12:30:00,54.81,54.92,54.79,54.92,41107.0,50.1846,50.2853,50.1662,50.2853,41107.0
2022-09-16 13:00:00,54.9,54.93,54.83,54.85,57244.0,50.267,50.2944,50.2029,50.2212,57244.0
2022-09-16 13:30:00,54.86,54.93,54.79,54.81,54096.0,50.2303,50.2944,50.1662,50.1846,54096.0
2022-09-16 14:00:00,54.82,54.99,54.8,54.96,184137.0,50.1937,50.3494,50.1754,50.3219,184137.0
2022-09-16 14:30:00,54.95,55.03,54.91,54.99,155844.0,50.3127,50.386,50.2761,50.3494,155844.0
2022-09-16 15:00:00,54.99,55.1,54.96,55.0,88059.0,50.3494,50.4501,50.3219,50.3585,88059.0
2022-09-16 15:30:00,54.97,55.13,54.93,55.08,172677.0,50.3311,50.4776,50.2944,50.4318,172677.0
2022-09-19 09:30:00,54.5,54.82,54.42,54.77,73586.0,49.9007,50.1937,49.8275,50.1479,73586.0
2022-09-19 10:00:00,54.77,54.89,54.66,54.89,145463.0,50.1479,50.2578,50.0472,50.2578,145463.0
2022-09-19 10:30:00,54.88,55.11,54.85,55.07,189332.0,50.2486,50.4592,50.2212,50.4226,189332.0
2022-09-19 11:00:00,55.07,55.16,54.99,55.0,268239.0,50.4226,50.505,50.3494,50.3585,268239.0
2022-09-19 11:30:00,55.0,55.0,54.91,54.95,53672.0,50.3585,50.3585,50.2761,50.3127,53672.0
2022-09-19 12:00:00,54.95,55.05,54.92,55.01,49944.0,50.3127,50.4043,50.2853,50.3677,49944.0
2022-09-19 12:30:00,55.01,55.15,55.0,55.15,64602.0,50.3677,50.4959,50.3585,50.4959,64602.0
2022-09-19 13:00:00,55.14,55.15,55.07,55.14,21040.0,50.4867,50.4959,50.4226,50.4867,21040.0
2022-09-19 13:30:00,55.15,55.15,55.02,55.08,35586.0,50.4959,50.4959,50.3768,50.4318,35586.0
2022-09-19 14:00:00,55.08,55.1,55.02,55.07,82704.0,50.4318,50.4501,50.3768,50.4226,82704.0
2022-09-19 14:30:00,55.07,55.15,55.07,55.14,165631.0,50.4226,50.4959,50.4226,50.4867,165631.0
2022-09-19 15:00:00,55.16,55.33,55.16,55.28,201219.0,50.505,50.6607,50.505,50.6149,201219.0
2022-09-19 15:30:00,55.28,55.33,55.26,55.31,138132.0,50.6149,50.6607,50.5966,50.6424,138132.0
2022-09-20 09:30:00,54.71,54.71,54.53,54.61,128065.0,50.093,50.093,49.9282,50.0014,128065.0
2022-09-20 10:00:00,54.6,54.71,54.55,54.63,318105.0,49.9923,50.093,49.9465,50.0197,318105.0
2022-09-20 10:30:00,54.64,54.69,54.51,54.69,41858.0,50.0289,50.0747,49.9099,50.0747,41858.0
2022-09-20 11:00:00,54.69,54.75,54.61,54.63,32619.0,50.0747,50.1296,50.0014,50.0197,32619.0
2022-09-20 11:30:00,54.63,54.78,54.62,54.76,44587.0,50.0197,50.1571,50.0106,50.1388,44587.0
2022-09-20 12:00:00,54.77,54.79,54.62,54.62,96282.0,50.1479,50.1662,50.0106,50.0106,96282.0
2022-09-20 12:30:00,54.63,54.63,54.52,54.58,109582.0,50.0197,50.0197,49.919,49.974,109582.0
2022-09-20 13:00:00,54.58,54.6,54.37,54.38,118005.0,49.974,49.9923,49.7817,49.7908,118005.0
2022-09-20 13:30:00,54.37,54.37,54.25,54.28,150710.0,49.7817,49.7817,49.6718,49.6993,150710.0
2022-09-20 14:00:00,54.28,54.4,54.26,54.35,95667.0,49.6993,49.8092,49.681,49.7634,95667.0
2022-09-20 14:30:00,54.35,54.45,54.26,54.44,187492.0,49.7634,49.8549,49.681,49.8458,187492.0
2022-09-20 15:00:00,54.41,54.55,54.39,54.54,60008.0,49.8183,49.9465,49.8,49.9373,60008.0
2022-09-20 15:30:00,54.52,54.65,54.47,54.55,224412.0,49.919,50.0381,49.8732,49.9465,224412.0
2022-09-21 09:30:00,54.47,54.47,54.25,54.27,65614.0,49.8732,49.8732,49.6718,49.6901,65614.0
2022-09-21 10:00:00,54.26,54.45,54.26,54.44,741327.0,49.681,49.8549,49.681,49.8458,741327.0
2022-09-21 10:30:00,54.45,54.45,54.31,54.33,228580.0,49.8549,49.8549,49.7268,49.7451,228580.0
2022-09-21 11:00:00,54.34,54.37,54.28,54.35,64399.0,49.7542,49.7817,49.6993,49.7634,64399.0
2022-09-21 11:30:00,54.37,54.46,54.36,54.4,91727.0,49.7817,49.8641,49.7725,49.8092,91727.0
2022-09-21 12:00:00,54.4,54.43,54.37,54.41,32821.0,49.8092,49.8366,49.7817,49.8183,32821.0
2022-09-21 12:30:00,54.4,54.43,54.32,54.32,20631.0,49.8092,49.8366,49.7359,49.7359,20631.0
2022-09-21 13:00:00,54.31,54.33,54.28,54.32,60298.0,49.7268,49.7451,49.6993,49.7359,60298.0
2022-09-21 13:30:00,54.32,54.42,54.31,54.39,87124.0,49.7359,49.8275,49.7268,49.8,87124.0
2022-09-21 14:00:00,54.36,54.36,53.74,54.0,186165.0,49.7725,49.7725,49.2049,49.4429,186165.0
2022-09-21 14:30:00,53.97,54.85,53.89,54.72,320294.0,49.4154,50.2212,49.3422,50.1022,320294.0
2022-09-21 15:00:00,54.74,54.76,54.08,54.08,229123.0,50.1205,50.1388,49.5162,49.5162,229123.0
2022-09-21 15:30:00,54.06,54.13,53.76,53.77,390126.0,49.4978,49.5619,49.2232,49.2323,390126.0
2022-09-22 09:30:00,53.88,54.0,53.57,53.61,287215.0,49.333,49.4429,49.0492,49.0858,287215.0
2022-09-22 10:00:00,53.61,53.78,53.53,53.7,190778.0,49.0858,49.2415,49.0126,49.1682,190778.0
2022-09-22 10:30:00,53.73,53.75,53.46,53.48,218512.0,49.1957,49.214,48.9485,48.9668,218512.0
2022-09-22 11:00:00,53.47,53.54,53.35,53.41,67523.0,48.9576,49.0217,48.8478,48.9027,67523.0
2022-09-22 11:30:00,53.41,53.57,53.39,53.48,83451.0,48.9027,49.0492,48.8844,48.9668,83451.0
2022-09-22 12:00:00,53.48,53.61,53.46,53.53,64591.0,48.9668,49.0858,48.9485,49.0126,64591.0
2022-09-22 12:30:00,53.5,53.61,53.47,53.55,189853.0,48.9851,49.0858,48.9576,49.0309,189853.0
2022-09-22 13:00:00,53.54,53.57,53.44,53.55,153634.0,49.0217,49.0492,48.9302,49.0309,153634.0
2022-09-22 13:30:00,53.55,53.64,53.52,53.59,631396.0,49.0309,49.1133,49.0034,49.0675,631396.0
2022-09-22 14:00:00,53.58,53.6,53.4,53.46,274925.0,49.0584,49.0767,48.8935,48.9485,274925.0
2022-09-22 14:30:00,53.46,53.57,53.43,53.54,260015.0,48.9485,49.0492,48.921,49.0217,260015.0
2022-09-22 15:00:00,53.54,53.72,53.54,53.65,189738.0,49.0217,49.1865,49.0217,49.1224,189738.0
2022-09-22 15:30:00,53.68,53.8,53.56,53.57,234487.0,49.1499,49.2598,49.04,49.0492,234487.0
2022-09-23 09:30:00,52.42,52.43,51.99,52.0,152494.0,47.9963,48.0054,47.6025,47.6117,152494.0
2022-09-23 10:00:00,52.0,52.17,51.97,52.17,179960.0,47.6117,47.7673,47.5842,47.7673,179960.0
2022-09-23 10:30:00,52.16,52.16,51.95,51.95,185318.0,47.7582,47.7582,47.5659,47.5659,185318.0
2022-09-23 11:00:00,51.94,52.09,51.91,51.98,365939.0,47.5568,47.6941,47.5293,47.5934,365939.0
2022-09-23 11:30:00,51.98,52.05,51.86,51.92,314475.0,47.5934,47.6575,47.4835,47.5384,314475.0
2022-09-23 12:00:00,51.91,51.94,51.74,51.74,174881.0,47.5293,47.5568,47.3736,47.3736,174881.0
2022-09-23 12:30:00,51.74,51.94,51.71,51.93,136108.0,47.3736,47.5568,47.3462,47.5476,136108.0
2022-09-23 13:00:00,51.93,52.02,51.83,51.83,125566.0,47.5476,47.63,47.456,47.456,125566.0
2022-09-23 13:30:00,51.82,51.89,51.74,51.86,133543.0,47.4469,47.511,47.3736,47.4835,133543.0
2022-09-23 14:00:00,51.85,51.89,51.66,51.73,574932.0,47.4744,47.511,47.3004,47.3645,574932.0
2022-09-23 14:30:00,51.73,51.73,51.57,51.6,192132.0,47.3645,47.3645,47.218,47.2455,192132.0
2022-09-23 15:00:00,51.6,51.85,51.59,51.82,334384.0,47.2455,47.4744,47.2363,47.4469,334384.0
2022-09-23 15:30:00,51.82,51.98,51.8,51.92,295868.0,47.4469,47.5934,47.4286,47.5384,295868.0
2022-09-26 09:30:00,51.43,51.72,51.4,51.7,243333.0,47.0898,47.3553,47.0623,47.337,243333.0
2022-09-26 10:00:00,51.71,51.83,51.52,51.76,408804.0,47.3462,47.456,47.1722,47.3919,408804.0
2022-09-26 10:30:00,51.75,51.76,51.54,51.6,132520.0,47.3828,47.3919,47.1905,47.2455,132520.0
2022-09-26 11:00:00,51.59,51.64,51.36,51.36,244360.0,47.2363,47.2821,47.0257,47.0257,244360.0
2022-09-26 11:30:00,51.38,51.41,51.16,51.3,184379.0,47.044,47.0715,46.8426,46.9708,184379.0
2022-09-26 12:00:00,51.29,51.3,51.08,51.12,102214.0,46.9616,46.9708,46.7693,46.806,102214.0
2022-09-26 12:30:00,51.11,51.24,51.03,51.2,127501.0,46.7968,46.9158,46.7236,46.8792,127501.0
2022-09-26 13:00:00,51.19,51.19,50.94,50.97,207191.0,46.8701,46.8701,46.6411,46.6686,207191.0
2022-09-26 13:30:00,50.98,51.07,50.91,50.91,264246.0,46.6778,46.7602,46.6137,46.6137,264246.0
2022-09-26 14:00:00,50.91,51.11,50.91,50.97,188628.0,46.6137,46.7968,46.6137,46.6686,188628.0
2022-09-26 14:30:00,50.96,51.19,50.92,51.13,220176.0,46.6595,46.8701,46.6228,46.8151,220176.0
2022-09-26 15:00:00,51.14,51.22,51.08,51.15,550126.0,46.8243,46.8975,46.7693,46.8334,550126.0
2022-09-26 15:30:00,51.14,51.32,51.09,51.13,430259.0,46.8243,46.9891,46.7785,46.8151,430259.0
2022-09-27 09:30:00,51.42,51.69,51.34,51.44,130735.0,47.0806,47.3279,47.0074,47.099,130735.0
2022-09-27 10:00:00,51.46,51.46,51.15,51.26,362420.0,47.1173,47.1173,46.8334,46.9341,362420.0
2022-09-27 10:30:00,51.27,51.56,51.27,51.49,181601.0,46.9433,47.2088,46.9433,47.1447,181601.0
2022-09-27 11:00:00,51.5,51.53,51.09,51.13,94535.0,47.1539,47.1814,46.7785,46.8151,94535.0
2022-09-27 11:30:00,51.12,51.22,50.95,50.97,129706.0,46.806,46.8975,46.6503,46.6686,129706.0
2022-09-27 12:00:00,50.97,50.99,50.67,50.77,111741.0,46.6686,46.6869,46.3939,46.4855,111741.0
2022-09-27 12:30:00,50.76,50.85,50.67,50.81,80687.0,46.4763,46.5587,46.3939,46.5221,80687.0
2022-09-27 13:00:00,50.77,50.78,50.67,50.73,180164.0,46.4855,46.4947,46.3939,46.4489,180164.0
2022-09-27 13:30:00,50.71,50.77,50.62,50.71,279390.0,46.4306,46.4855,46.3482,46.4306,279390.0
2022-09-27 14:00:00,50.71,50.8,50.67,50.74,139551.0,46.4306,46.513,46.3939,46.458,139551.0
2022-09-27 14:30:00,50.74,50.98,50.69,50.96,173808.0,46.458,46.6778,46.4122,46.6595,173808.0
2022-09-27 15:00:00,50.95,50.95,50.83,50.86,366998.0,46.6503,46.6503,46.5404,46.5679,366998.0
2022-09-27 15:30:00,50.86,50.95,50.75,50.9,509877.0,46.5679,46.6503,46.4672,46.6045,509877.0
2022-09-28 09:30:00,50.74,51.08,50.63,50.95,370458.0,46.458,46.7693,46.3573,46.6503,370458.0
2022-09-28 10:00:00,50.97,51.18,50.86,51.18,640512.0,46.6686,46.8609,46.5679,46.8609,640512.0
2022-09-28 10:30:00,51.18,51.32,51.11,51.22,279014.0,46.8609,46.9891,46.7968,46.8975,279014.0
2022-09-28 11:00:00,51.21,51.38,51.16,51.29,359875.0,46.8884,47.044,46.8426,46.9616,359875.0
2022-09-28 11:30:00,51.31,51.58,51.24,51.56,413575.0,46.9799,47.2271,46.9158,47.2088,413575.0
2022-09-28 12:00:00,51.57,51.73,51.54,51.56,261925.0,47.218,47.3645,47.1905,47.2088,261925.0
2022-09-28 12:30:00,51.56,51.68,51.53,51.66,167271.0,47.2088,47.3187,47.1814,47.3004,167271.0
2022-09-28 13:00:00,51.66,51.87,51.62,51.8,215880.0,47.3004,47.4927,47.2638,47.4286,215880.0
2022-09-28 13:30:00,51.78,51.86,51.72,51.75,109550.0,47.4103,47.4835,47.3553,47.3828,109550.0
2022-09-28 14:00:00,51.76,51.81,51.71,51.74,355748.0,47.3919,47.4377,47.3462,47.3736,355748.0
2022-09-28 14:30:00,51.75,51.89,51.74,51.87,241467.0,47.3828,47.511,47.3736,47.4927,241467.0
2022-09-28 15:00:00,51.85,51.98,51.84,51.91,346957.0,47.4744,47.5934,47.4652,47.5293,346957.0
2022-09-28 15:30:00,51.91,52.03,51.9,51.91,1308180.0,47.5293,47.6392,47.5201,47.5293,1308180.0
2022-09-29 09:30:00,51.05,51.14,50.75,50.81,420711.0,46.7419,46.8243,46.4672,46.5221,420711.0
2022-09-29 10:00:00,50.8,50.8,50.5,50.67,354501.0,46.513,46.513,46.2383,46.3939,354501.0
2022-09-29 10:30:00,50.66,50.87,50.47,50.83,180401.0,46.3848,46.5771,46.2108,46.5404,180401.0
2022-09-29 11:00:00,50.82,51.08,50.82,50.89,269253.0,46.5313,46.7693,46.5313,46.5954,269253.0
2022-09-29 11:30:00,50.87,51.11,50.85,51.05,133830.0,46.5771,46.7968,46.5587,46.7419,133830.0
2022-09-29 12:00:00,51.04,51.13,50.95,50.98,141631.0,46.7327,46.8151,46.6503,46.6778,141631.0
2022-09-29 12:30:00,50.97,51.08,50.93,50.95,126471.0,46.6686,46.7693,46.632,46.6503,126471.0
2022-09-29 13:00:00,50.93,50.99,50.86,50.94,209188.0,46.632,46.6869,46.5679,46.6411,209188.0
2022-09-29 13:30:00,50.92,50.99,50.78,50.8,214457.0,46.6228,46.6869,46.4947,46.513,214457.0
2022-09-29 14:00:00,50.79,50.86,50.72,50.84,669745.0,46.5038,46.5679,46.4397,46.5496,669745.0
2022-09-29 14:30:00,50.83,50.94,50.78,50.8,114333.0,46.5404,46.6411,46.4947,46.513,114333.0
2022-09-29 15:00:00,50.8,50.99,50.8,50.94,595704.0,46.513,46.6869,46.513,46.6411,595704.0
2022-09-29 15:30:00,50.94,51.13,50.93,51.1,745222.0,46.6411,46.8151,46.632,46.7876,745222.0
2022-09-30 09:30:00,50.94,51.28,50.9,51.23,242537.0,46.6411,46.9525,46.6045,46.9067,242537.0
2022-09-30 10:00:00,51.23,51.25,51.04,51.2,383029.0,46.9067,46.925,46.7327,46.8792,383029.0
2022-09-30 10:30:00,51.21,51.39,51.18,51.35,265579.0,46.8884,47.0532,46.8609,47.0165,265579.0
2022-09-30 11:00:00,51.35,51.55,51.28,51.45,324244.0,47.0165,47.1997,46.9525,47.1081,324244.0
2022-09-30 11:30:00,51.44,51.47,51.17,51.21,100622.0,47.099,47.1264,46.8517,46.8884,100622.0
2022-09-30 12:00:00,51.2,51.2,51.05,51.12,120133.0,46.8792,46.8792,46.7419,46.806,120133.0
2022-09-30 12:30:00,51.11,51.21,51.1,51.18,97974.0,46.7968,46.8884,46.7876,46.8609,97974.0
2022-09-30 13:00:00,51.18,51.22,51.09,51.17,173822.0,46.8609,46.8975,46.7785,46.8517,173822.0
2022-09-30 13:30:00,51.17,51.19,51.01,51.08,67731.0,46.8517,46.8701,46.7052,46.7693,67731.0
2022-09-30 14:00:00,51.04,51.12,51.0,51.03,453573.0,46.7327,46.806,46.6961,46.7236,453573.0
2022-09-30 14:30:00,51.04,51.1,50.9,50.91,439705.0,46.7327,46.7876,46.6045,46.6137,439705.0
2022-09-30 15:00:00,50.9,51.05,50.87,50.98,218875.0,46.6045,46.7419,46.5771,46.6778,218875.0
2022-09-30 15:30:00,50.98,51.01,50.86,50.91,673198.0,46.6778,46.7052,46.5679,46.6137,673198.0
2022-10-03 09:30:00,51.44,51.51,51.22,51.38,313267.0,47.099,47.163,46.8975,47.044,313267.0
2022-10-03 10:00:00,51.42,51.9,51.42,51.81,470210.0,47.0806,47.5201,47.0806,47.4377,470210.0
2022-10-03 10:30:00,51.82,51.91,51.77,51.85,351966.0,47.4469,47.5293,47.4011,47.4744,351966.0
2022-10-03 11:00:00,51.86,52.02,51.85,51.92,205860.0,47.4835,47.63,47.4744,47.5384,205860.0
2022-10-03 11:30:00,51.91,51.96,51.76,51.79,266707.0,47.5293,47.5751,47.3919,47.4194,266707.0
2022-10-03 12:00:00,51.79,51.95,51.78,51.8,164746.0,47.4194,47.5659,47.4103,47.4286,164746.0
2022-10-03 12:30:00,51.78,51.86,51.75,51.84,163979.0,47.4103,47.4835,47.3828,47.4652,163979.0
2022-10-03 13:00:00,51.84,51.93,51.83,51.87,180053.0,47.4652,47.5476,47.456,47.4927,180053.0
2022-10-03 13:30:00,51.87,51.96,51.87,51.88,316321.0,47.4927,47.5751,47.4927,47.5018,316321.0
2022-10-03 14:00:00,51.89,52.07,51.89,52.06,162829.0,47.511,47.6758,47.511,47.6666,162829.0
2022-10-03 14:30:00,52.06,52.15,52.05,52.11,251367.0,47.6666,47.749,47.6575,47.7124,251367.0
2022-10-03 15:00:00,52.11,52.11,52.0,52.07,268948.0,47.7124,47.7124,47.6117,47.6758,268948.0
2022-10-03 15:30:00,52.07,52.1,51.93,51.95,632604.0,47.6758,47.7033,47.5476,47.5659,632604.0
2022-10-04 09:30:00,53.18,53.46,53.16,53.46,359754.0,48.6921,48.9485,48.6738,48.9485,359754.0
2022-10-04 10:00:00,53.47,53.65,53.47,53.51,414114.0,48.9576,49.1224,48.9576,48.9943,414114.0
2022-10-04 10:30:00,53.52,53.72,53.51,53.72,199656.0,49.0034,49.1865,48.9943,49.1865,199656.0
2022-10-04 11:00:00,53.72,53.9,53.71,53.88,183826.0,49.1865,49.3514,49.1774,49.333,183826.0
2022-10-04 11:30:00,53.88,53.91,53.76,53.88,609121.0,49.333,49.3605,49.2232,49.333,609121.0
2022-10-04 12:00:00,53.88,53.93,53.83,53.92,154197.0,49.333,49.3788,49.2873,49.3697,154197.0
2022-10-04 12:30:00,53.91,53.96,53.7,53.73,91224.0,49.3605,49.4063,49.1682,49.1957,91224.0
2022-10-04 13:00:00,53.73,53.74,53.5,53.64,128761.0,49.1957,49.2049,48.9851,49.1133,128761.0
2022-10-04 13:30:00,53.64,53.78,53.6,53.75,150177.0,49.1133,49.2415,49.0767,49.214,150177.0
2022-10-04 14:00:00,53.75,53.78,53.67,53.69,139731.0,49.214,49.2415,49.1408,49.1591,139731.0
2022-10-04 14:30:00,53.68,53.87,53.68,53.85,120237.0,49.1499,49.3239,49.1499,49.3056,120237.0
2022-10-04 15:00:00,53.85,53.87,53.67,53.79,174043.0,49.3056,49.3239,49.1408,49.2506,174043.0
2022-10-04 15:30:00,53.79,53.92,53.74,53.92,309964.0,49.2506,49.3697,49.2049,49.3697,309964.0
2022-10-05 09:30:00,53.15,53.37,53.15,53.25,135075.0,48.6646,48.8661,48.6646,48.7562,135075.0
2022-10-05 10:00:00,53.24,53.24,52.85,52.89,444099.0,48.747,48.747,48.39,48.4266,444099.0
2022-10-05 10:30:00,52.86,53.01,52.82,52.91,185384.0,48.3991,48.5365,48.3625,48.4449,185384.0
2022-10-05 11:00:00,52.91,53.06,52.9,53.05,170278.0,48.4449,48.5822,48.4357,48.5731,170278.0
2022-10-05 11:30:00,53.04,53.17,53.03,53.13,61991.0,48.5639,48.683,48.5548,48.6463,61991.0
2022-10-05 12:00:00,53.1,53.36,53.05,53.22,79271.0,48.6189,48.8569,48.5731,48.7287,79271.0
2022-10-05 12:30:00,53.22,53.35,53.19,53.28,70846.0,48.7287,48.8478,48.7013,48.7837,70846.0
2022-10-05 13:00:00,53.26,53.51,53.26,53.43,95632.0,48.7654,48.9943,48.7654,48.921,95632.0
2022-10-05 13:30:00,53.43,53.45,53.31,53.33,76088.0,48.921,48.9393,48.8111,48.8295,76088.0
2022-10-05 14:00:00,53.32,53.47,53.3,53.46,85696.0,48.8203,48.9576,48.802,48.9485,85696.0
2022-10-05 14:30:00,53.45,53.55,53.39,53.55,167097.0,48.9393,49.0309,48.8844,49.0309,167097.0
2022-10-05 15:00:00,53.56,53.69,53.55,53.57,146861.0,49.04,49.1591,49.0309,49.0492,146861.0
2022-10-05 15:30:00,53.57,53.61,53.39,53.43,185048.0,49.0492,49.0858,48.8844,48.921,185048.0
2022-10-06 09:30:00,52.97,53.23,52.97,53.01,386409.0,48.4998,48.7379,48.4998,48.5365,386409.0
2022-10-06 10:00:00,53.0,53.01,52.77,52.82,327429.0,48.5273,48.5365,48.3167,48.3625,327429.0
2022-10-06 10:30:00,52.8,53.0,52.73,52.99,143606.0,48.3442,48.5273,48.2801,48.5181,143606.0
2022-10-06 11:00:00,53.0,53.03,52.86,53.01,175199.0,48.5273,48.5548,48.3991,48.5365,175199.0
2022-10-06 11:30:00,53.0,53.01,52.77,52.78,120428.0,48.5273,48.5365,48.3167,48.3259,120428.0
2022-10-06 12:00:00,52.75,52.84,52.67,52.84,61361.0,48.2984,48.3808,48.2252,48.3808,61361.0
2022-10-06 12:30:00,52.84,52.95,52.79,52.89,97908.0,48.3808,48.4815,48.335,48.4266,97908.0
2022-10-06 13:00:00,52.89,52.96,52.81,52.93,81640.0,48.4266,48.4907,48.3533,48.4632,81640.0
2022-10-06 13:30:00,52.93,52.93,52.84,52.9,136967.0,48.4632,48.4632,48.3808,48.4357,136967.0
2022-10-06 14:00:00,52.88,52.89,52.77,52.79,279696.0,48.4174,48.4266,48.3167,48.335,279696.0
2022-10-06 14:30:00,52.8,52.86,52.63,52.69,70991.0,48.3442,48.3991,48.1885,48.2435,70991.0
2022-10-06 15:00:00,52.69,52.79,52.63,52.79,170560.0,48.2435,48.335,48.1885,48.335,170560.0
2022-10-06 15:30:00,52.79,52.79,52.67,52.69,366962.0,48.335,48.335,48.2252,48.2435,366962.0
2022-10-07 09:30:00,52.32,52.39,52.01,52.03,322101.0,47.9047,47.9688,47.6209,47.6392,322101.0
2022-10-07 10:00:00,52.04,52.24,51.94,52.12,246859.0,47.6483,47.8314,47.5568,47.7216,246859.0
2022-10-07 10:30:00,52.14,52.26,52.03,52.19,40039.0,47.7399,47.8498,47.6392,47.7857,40039.0
2022-10-07 11:00:00,52.19,52.25,52.01,52.12,65959.0,47.7857,47.8406,47.6209,47.7216,65959.0
2022-10-07 11:30:00,52.12,52.14,52.01,52.05,173874.0,47.7216,47.7399,47.6209,47.6575,173874.0
2022-10-07 12:00:00,52.06,52.12,51.94,51.95,130508.0,47.6666,47.7216,47.5568,47.5659,130508.0
2022-10-07 12:30:00,51.94,51.94,51.85,51.9,95895.0,47.5568,47.5568,47.4744,47.5201,95895.0
2022-10-07 13:00:00,51.89,51.95,51.83,51.92,39359.0,47.511,47.5659,47.456,47.5384,39359.0
2022-10-07 13:30:00,51.91,51.96,51.83,51.86,42244.0,47.5293,47.5751,47.456,47.4835,42244.0
2022-10-07 14:00:00,51.85,51.9,51.78,51.78,88270.0,47.4744,47.5201,47.4103,47.4103,88270.0
2022-10-07 14:30:00,51.78,51.81,51.74,51.78,71973.0,47.4103,47.4377,47.3736,47.4103,71973.0
2022-10-07 15:00:00,51.78,51.8,51.61,51.63,228530.0,47.4103,47.4286,47.2546,47.2729,228530.0
2022-10-07 15:30:00,51.64,51.79,51.59,51.75,365368.0,47.2821,47.4194,47.2363,47.3828,365368.0
2022-10-10 09:30:00,51.66,51.66,51.42,51.44,399537.0,47.3004,47.3004,47.0806,47.099,399537.0
2022-10-10 10:00:00,51.44,51.57,51.4,51.54,282876.0,47.099,47.218,47.0623,47.1905,282876.0
2022-10-10 10:30:00,51.54,51.66,51.28,51.34,488883.0,47.1905,47.3004,46.9525,47.0074,488883.0
2022-10-10 11:00:00,51.32,51.38,51.21,51.3,191350.0,46.9891,47.044,46.8884,46.9708,191350.0
2022-10-10 11:30:00,51.3,51.41,51.22,51.34,122547.0,46.9708,47.0715,46.8975,47.0074,122547.0
2022-10-10 12:00:00,51.34,51.38,51.16,51.18,105025.0,47.0074,47.044,46.8426,46.8609,105025.0
2022-10-10 12:30:00,51.18,51.25,51.14,51.14,104005.0,46.8609,46.925,46.8243,46.8243,104005.0
2022-10-10 13:00:00,51.14,51.24,51.07,51.23,336165.0,46.8243,46.9158,46.7602,46.9067,336165.0
2022-10-10 13:30:00,51.22,51.54,51.22,51.47,285237.0,46.8975,47.1905,46.8975,47.1264,285237.0
2022-10-10 14:00:00,51.47,51.48,51.33,51.36,107229.0,47.1264,47.1356,46.9982,47.0257,107229.0
2022-10-10 14:30:00,51.37,51.47,51.32,51.35,192278.0,47.0349,47.1264,46.9891,47.0165,192278.0
2022-10-10 15:00:00,51.37,51.48,51.32,51.36,333999.0,47.0349,47.1356,46.9891,47.0257,333999.0
2022-10-10 15:30:00,51.37,51.46,51.32,51.33,440966.0,47.0349,47.1173,46.9891,46.9982,440966.0
2022-10-11 09:30:00,50.97,50.99,50.66,50.67,522653.0,46.6686,46.6869,46.3848,46.3939,522653.0
2022-10-11 10:00:00,50.65,50.76,50.54,50.68,311101.0,46.3756,46.4763,46.2749,46.4031,311101.0
2022-10-11 10:30:00,50.67,50.93,50.63,50.8,204130.0,46.3939,46.632,46.3573,46.513,204130.0
2022-10-11 11:00:00,50.8,51.02,50.8,50.98,99901.0,46.513,46.7144,46.513,46.6778,99901.0
2022-10-11 11:30:00,51.01,51.26,51.01,51.25,86892.0,46.7052,46.9341,46.7052,46.925,86892.0
2022-10-11 12:00:00,51.22,51.31,51.04,51.25,259652.0,46.8975,46.9799,46.7327,46.925,259652.0
2022-10-11 12:30:00,51.27,51.44,51.26,51.32,176218.0,46.9433,47.099,46.9341,46.9891,176218.0
2022-10-11 13:00:00,51.34,51.36,51.19,51.2,122856.0,47.0074,47.0257,46.8701,46.8792,122856.0
2022-10-11 13:30:00,51.21,51.31,51.17,51.26,96000.0,46.8884,46.9799,46.8517,46.9341,96000.0
2022-10-11 14:00:00,51.25,51.28,51.15,51.21,125370.0,46.925,46.9525,46.8334,46.8884,125370.0
2022-10-11 14:30:00,51.21,51.25,50.69,50.7,198556.0,46.8884,46.925,46.4122,46.4214,198556.0
2022-10-11 15:00:00,50.7,50.71,50.54,50.66,346616.0,46.4214,46.4306,46.2749,46.3848,346616.0
2022-10-11 15:30:00,50.66,50.75,50.58,50.69,354777.0,46.3848,46.4672,46.3115,46.4122,354777.0
2022-10-12 09:30:00,50.56,50.77,50.42,50.65,343487.0,46.2932,46.4855,46.165,46.3756,343487.0
2022-10-12 10:00:00,50.66,50.73,50.47,50.61,154773.0,46.3848,46.4489,46.2108,46.339,154773.0
2022-10-12 10:30:00,50.61,50.69,50.46,50.6,349755.0,46.339,46.4122,46.2017,46.3298,349755.0
2022-10-12 11:00:00,50.6,50.72,50.59,50.63,191311.0,46.3298,46.4397,46.3207,46.3573,191311.0
2022-10-12 11:30:00,50.67,50.71,50.6,50.69,123337.0,46.3939,46.4306,46.3298,46.4122,123337.0
2022-10-12 12:00:00,50.68,50.73,50.57,50.6,88006.0,46.4031,46.4489,46.3024,46.3298,88006.0
2022-10-12 12:30:00,50.6,50.65,50.53,50.64,55464.0,46.3298,46.3756,46.2657,46.3665,55464.0
2022-10-12 13:00:00,50.62,50.66,50.59,50.65,78600.0,46.3482,46.3848,46.3207,46.3756,78600.0
2022-10-12 13:30:00,50.64,50.65,50.55,50.58,202424.0,46.3665,46.3756,46.2841,46.3115,202424.0
2022-10-12 14:00:00,50.58,50.82,50.53,50.78,280639.0,46.3115,46.5313,46.2657,46.4947,280639.0
2022-10-12 14:30:00,50.79,50.8,50.59,50.62,243644.0,46.5038,46.513,46.3207,46.3482,243644.0
2022-10-12 15:00:00,50.61,50.69,50.55,50.63,288501.0,46.339,46.4122,46.2841,46.3573,288501.0
2022-10-12 15:30:00,50.63,50.7,50.57,50.57,499896.0,46.3573,46.4214,46.3024,46.3024,499896.0
2022-10-13 09:30:00,49.56,50.02,49.42,49.97,325085.0,45.3776,45.7988,45.2494,45.753,325085.0
2022-10-13 10:00:00,49.97,50.22,49.92,49.99,522679.0,45.753,45.9819,45.7072,45.7713,522679.0
2022-10-13 10:30:00,49.97,50.43,49.97,50.34,455916.0,45.753,46.1742,45.753,46.0918,455916.0
2022-10-13 11:00:00,50.34,51.2,50.31,51.0,370653.0,46.0918,46.8792,46.0643,46.6961,370653.0
2022-10-13 11:30:00,51.01,51.47,50.93,51.24,398729.0,46.7052,47.1264,46.632,46.9158,398729.0
2022-10-13 12:00:00,51.28,51.39,51.04,51.09,282116.0,46.9525,47.0532,46.7327,46.7785,282116.0
2022-10-13 12:30:00,51.09,51.33,51.05,51.25,252786.0,46.7785,46.9982,46.7419,46.925,252786.0
2022-10-13 13:00:00,51.25,51.55,51.22,51.5,219006.0,46.925,47.1997,46.8975,47.1539,219006.0
2022-10-13 13:30:00,51.51,51.62,51.44,51.5,226316.0,47.163,47.2638,47.099,47.1539,226316.0
2022-10-13 14:00:00,51.5,51.51,51.31,51.32,220822.0,47.1539,47.163,46.9799,46.9891,220822.0
2022-10-13 14:30:00,51.32,51.55,51.32,51.52,218597.0,46.9891,47.1997,46.9891,47.1722,218597.0
2022-10-13 15:00:00,51.51,51.58,51.41,51.42,306688.0,47.163,47.2271,47.0715,47.0806,306688.0
2022-10-13 15:30:00,51.41,51.52,51.34,51.4,492664.0,47.0715,47.1722,47.0074,47.0623,492664.0
2022-10-14 09:30:00,51.71,51.78,51.36,51.4,578994.0,47.3462,47.4103,47.0257,47.0623,578994.0
2022-10-14 10:00:00,51.37,51.37,50.86,50.99,463679.0,47.0349,47.0349,46.5679,46.6869,463679.0
2022-10-14 10:30:00,50.98,51.1,50.85,51.09,216752.0,46.6778,46.7876,46.5587,46.7785,216752.0
2022-10-14 11:00:00,51.09,51.22,50.88,51.03,171744.0,46.7785,46.8975,46.5862,46.7236,171744.0
2022-10-14 11:30:00,51.02,51.02,50.74,50.78,154360.0,46.7144,46.7144,46.458,46.4947,154360.0
2022-10-14 12:00:00,50.78,50.92,50.66,50.8,115899.0,46.4947,46.6228,46.3848,46.513,115899.0
2022-10-14 12:30:00,50.8,50.9,50.71,50.71,81675.0,46.513,46.6045,46.4306,46.4306,81675.0
2022-10-14 13:00:00,50.74,50.83,50.66,50.76,82449.0,46.458,46.5404,46.3848,46.4763,82449.0
2022-10-14 13:30:00,50.75,50.83,50.74,50.82,118776.0,46.4672,46.5404,46.458,46.5313,118776.0
2022-10-14 14:00:00,50.83,50.83,50.63,50.68,130065.0,46.5404,46.5404,46.3573,46.4031,130065.0
2022-10-14 14:30:00,50.67,50.69,50.6,50.65,403978.0,46.3939,46.4122,46.3298,46.3756,403978.0
2022-10-14 15:00:00,50.67,50.72,50.53,50.66,422257.0,46.3939,46.4397,46.2657,46.3848,422257.0
2022-10-14 15:30:00,50.66,50.71,50.54,50.59,432231.0,46.3848,46.4306,46.2749,46.3207,432231.0
2022-10-17 09:30:00,51.67,52.0,51.67,51.79,375954.0,47.3095,47.6117,47.3095,47.4194,375954.0
2022-10-17 10:00:00,51.83,52.01,51.79,51.92,299871.0,47.456,47.6209,47.4194,47.5384,299871.0
2022-10-17 10:30:00,51.92,52.03,51.84,51.9,162018.0,47.5384,47.6392,47.4652,47.5201,162018.0
2022-10-17 11:00:00,51.91,51.95,51.79,51.95,87881.0,47.5293,47.5659,47.4194,47.5659,87881.0
2022-10-17 11:30:00,51.95,52.09,51.91,52.04,115286.0,47.5659,47.6941,47.5293,47.6483,115286.0
2022-10-17 12:00:00,52.04,52.1,51.95,52.02,97653.0,47.6483,47.7033,47.5659,47.63,97653.0
2022-10-17 12:30:00,52.03,52.07,51.91,51.95,72345.0,47.6392,47.6758,47.5293,47.5659,72345.0
2022-10-17 13:00:00,51.95,52.03,51.89,51.99,45809.0,47.5659,47.6392,47.511,47.6025,45809.0
2022-10-17 13:30:00,52.0,52.04,51.96,51.98,57841.0,47.6117,47.6483,47.5751,47.5934,57841.0
2022-10-17 14:00:00,51.99,52.04,51.87,51.89,82956.0,47.6025,47.6483,47.4927,47.511,82956.0
2022-10-17 14:30:00,51.9,51.96,51.88,51.93,72888.0,47.5201,47.5751,47.5018,47.5476,72888.0
2022-10-17 15:00:00,51.92,51.93,51.83,51.91,353718.0,47.5384,47.5476,47.456,47.5293,353718.0
2022-10-17 15:30:00,51.91,51.95,51.84,51.86,233417.0,47.5293,47.5659,47.4652,47.4835,233417.0
2022-10-18 09:30:00,52.57,52.62,52.32,52.36,365184.0,48.1336,48.1794,47.9047,47.9413,365184.0
2022-10-18 10:00:00,52.36,52.46,52.16,52.16,129890.0,47.9413,48.0329,47.7582,47.7582,129890.0
2022-10-18 10:30:00,52.17,52.19,52.03,52.15,66596.0,47.7673,47.7857,47.6392,47.749,66596.0
2022-10-18 11:00:00,52.14,52.19,51.81,51.88,156407.0,47.7399,47.7857,47.4377,47.5018,156407.0
2022-10-18 11:30:00,51.89,51.98,51.76,51.96,170328.0,47.511,47.5934,47.3919,47.5751,170328.0
2022-10-18 12:00:00,51.95,52.1,51.88,52.01,93920.0,47.5659,47.7033,47.5018,47.6209,93920.0
2022-10-18 12:30:00,52.0,52.16,51.97,52.04,88551.0,47.6117,47.7582,47.5842,47.6483,88551.0
2022-10-18 13:00:00,52.03,52.11,51.87,52.1,505176.0,47.6392,47.7124,47.4927,47.7033,505176.0
2022-10-18 13:30:00,52.11,52.2,52.09,52.17,183257.0,47.7124,47.7948,47.6941,47.7673,183257.0
2022-10-18 14:00:00,52.17,52.2,52.05,52.15,186308.0,47.7673,47.7948,47.6575,47.749,186308.0
2022-10-18 14:30:00,52.15,52.15,51.85,51.97,202707.0,47.749,47.749,47.4744,47.5842,202707.0
2022-10-18 15:00:00,51.97,52.0,51.9,51.99,344351.0,47.5842,47.6117,47.5201,47.6025,344351.0
2022-10-18 15:30:00,51.99,52.18,51.98,52.18,299176.0,47.6025,47.7765,47.5934,47.7765,299176.0
2022-10-19 09:30:00,51.52,51.7,51.37,51.41,274829.0,47.1722,47.337,47.0349,47.0715,274829.0
2022-10-19 10:00:00,51.39,51.78,51.37,51.77,406751.0,47.0532,47.4103,47.0349,47.4011,406751.0
2022-10-19 10:30:00,51.79,51.79,51.51,51.55,258434.0,47.4194,47.4194,47.163,47.1997,258434.0
2022-10-19 11:00:00,51.54,51.62,51.49,51.52,214541.0,47.1905,47.2638,47.1447,47.1722,214541.0
2022-10-19 11:30:00,51.51,51.59,51.43,51.51,130246.0,47.163,47.2363,47.0898,47.163,130246.0
2022-10-19 12:00:00,51.51,51.51,51.36,51.38,60749.0,47.163,47.163,47.0257,47.044,60749.0
2022-10-19 12:30:00,51.37,51.46,51.25,51.27,117922.0,47.0349,47.1173,46.925,46.9433,117922.0
2022-10-19 13:00:00,51.27,51.3,51.12,51.23,180583.0,46.9433,46.9708,46.806,46.9067,180583.0
2022-10-19 13:30:00,51.24,51.27,51.19,51.26,77491.0,46.9158,46.9433,46.8701,46.9341,77491.0
2022-10-19 14:00:00,51.27,51.41,51.24,51.37,215207.0,46.9433,47.0715,46.9158,47.0349,215207.0
2022-10-19 14:30:00,51.38,51.39,51.25,51.27,357482.0,47.044,47.0532,46.925,46.9433,357482.0
2022-10-19 15:00:00,51.27,51.41,51.25,51.29,185103.0,46.9433,47.0715,46.925,46.9616,185103.0
2022-10-19 15:30:00,51.3,51.43,51.28,51.41,597946.0,46.9708,47.0898,46.9525,47.0715,597946.0
2022-10-20 09:30:00,51.56,51.77,51.52,51.72,239945.0,47.2088,47.4011,47.1722,47.3553,239945.0
2022-10-20 10:00:00,51.71,52.22,51.71,52.2,232446.0,47.3462,47.8131,47.3462,47.7948,232446.0
2022-10-20 10:30:00,52.22,52.22,52.04,52.16,106078.0,47.8131,47.8131,47.6483,47.7582,106078.0
2022-10-20 11:00:00,52.16,52.18,51.91,51.97,76588.0,47.7582,47.7765,47.5293,47.5842,76588.0
2022-10-20 11:30:00,51.97,52.06,51.9,51.91,239964.0,47.5842,47.6666,47.5201,47.5293,239964.0
2022-10-20 12:00:00,51.91,51.92,51.66,51.7,93202.0,47.5293,47.5384,47.3004,47.337,93202.0
2022-10-20 12:30:00,51.69,51.74,51.59,51.66,62974.0,47.3279,47.3736,47.2363,47.3004,62974.0
2022-10-20 13:00:00,51.66,51.67,51.49,51.58,155051.0,47.3004,47.3095,47.1447,47.2271,155051.0
2022-10-20 13:30:00,51.57,51.58,51.42,51.49,150998.0,47.218,47.2271,47.0806,47.1447,150998.0
2022-10-20 14:00:00,51.49,51.5,51.33,51.35,80132.0,47.1447,47.1539,46.9982,47.0165,80132.0
2022-10-20 14:30:00,51.34,51.49,51.32,51.44,564763.0,47.0074,47.1447,46.9891,47.099,564763.0
2022-10-20 15:00:00,51.44,51.53,51.34,51.38,124829.0,47.099,47.1814,47.0074,47.044,124829.0
2022-10-20 15:30:00,51.38,51.5,51.32,51.43,287485.0,47.044,47.1539,46.9891,47.0898,287485.0
2022-10-21 09:30:00,51.05,51.5,50.95,51.5,323241.0,46.7419,47.1539,46.6503,47.1539,323241.0
2022-10-21 10:00:00,51.53,51.68,51.24,51.26,157998.0,47.1814,47.3187,46.9158,46.9341,157998.0
2022-10-21 10:30:00,51.24,51.63,51.16,51.4,372851.0,46.9158,47.2729,46.8426,47.0623,372851.0
2022-10-21 11:00:00,51.41,51.76,51.29,51.66,216776.0,47.0715,47.3919,46.9616,47.3004,216776.0
2022-10-21 11:30:00,51.66,52.0,51.54,52.0,246654.0,47.3004,47.6117,47.1905,47.6117,246654.0
2022-10-21 12:00:00,52.04,52.13,51.79,51.85,127881.0,47.6483,47.7307,47.4194,47.4744,127881.0
2022-10-21 12:30:00,51.87,52.1,51.86,52.01,53980.0,47.4927,47.7033,47.4835,47.6209,53980.0
2022-10-21 13:00:00,52.0,52.08,51.94,52.0,205252.0,47.6117,47.6849,47.5568,47.6117,205252.0
2022-10-21 13:30:00,52.02,52.07,51.97,52.03,58799.0,47.63,47.6758,47.5842,47.6392,58799.0
2022-10-21 14:00:00,52.05,52.13,51.96,52.02,111037.0,47.6575,47.7307,47.5751,47.63,111037.0
2022-10-21 14:30:00,52.02,52.14,52.02,52.12,74791.0,47.63,47.7399,47.63,47.7216,74791.0
2022-10-21 15:00:00,52.12,52.36,52.11,52.33,299524.0,47.7216,47.9413,47.7124,47.9138,299524.0
2022-10-21 15:30:00,52.31,52.34,52.28,52.34,151474.0,47.8955,47.923,47.8681,47.923,151474.0
2022-10-24 09:30:00,51.71,51.93,51.56,51.82,241123.0,47.3462,47.5476,47.2088,47.4469,241123.0
2022-10-24 10:00:00,51.8,51.83,51.28,51.43,360429.0,47.4286,47.456,46.9525,47.0898,360429.0
2022-10-24 10:30:00,51.41,51.73,51.39,51.71,247782.0,47.0715,47.3645,47.0532,47.3462,247782.0
2022-10-24 11:00:00,51.71,51.77,51.62,51.71,155043.0,47.3462,47.4011,47.2638,47.3462,155043.0
2022-10-24 11:30:00,51.71,51.83,51.61,51.83,70455.0,47.3462,47.456,47.2546,47.456,70455.0
2022-10-24 12:00:00,51.81,51.85,51.75,51.8,47761.0,47.4377,47.4744,47.3828,47.4286,47761.0
2022-10-24 12:30:00,51.78,51.8,51.69,51.71,154565.0,47.4103,47.4286,47.3279,47.3462,154565.0
2022-10-24 13:00:00,51.72,51.73,51.63,51.66,79021.0,47.3553,47.3645,47.2729,47.3004,79021.0
2022-10-24 13:30:00,51.65,51.71,51.63,51.67,136668.0,47.2912,47.3462,47.2729,47.3095,136668.0
2022-10-24 14:00:00,51.68,51.74,51.67,51.73,136360.0,47.3187,47.3736,47.3095,47.3645,136360.0
2022-10-24 14:30:00,51.73,51.83,51.71,51.82,331862.0,47.3645,47.456,47.3462,47.4469,331862.0
2022-10-24 15:00:00,51.82,51.9,51.8,51.87,669262.0,47.4469,47.5201,47.4286,47.4927,669262.0
2022-10-24 15:30:00,51.88,51.88,51.77,51.81,2828573.0,47.5018,47.5018,47.4011,47.4377,2828573.0
2022-10-25 09:30:00,52.05,52.55,52.05,52.54,673684.0,47.6575,48.1153,47.6575,48.1061,673684.0
2022-10-25 10:00:00,52.55,52.57,52.4,52.55,339719.0,48.1153,48.1336,47.9779,48.1153,339719.0
2022-10-25 10:30:00,52.54,52.58,52.47,52.51,187559.0,48.1061,48.1427,48.042,48.0787,187559.0
2022-10-25 11:00:00,52.52,52.73,52.51,52.73,357822.0,48.0878,48.2801,48.0787,48.2801,357822.0
2022-10-25 11:30:00,52.73,52.79,52.65,52.66,106003.0,48.2801,48.335,48.2068,48.216,106003.0
2022-10-25 12:00:00,52.66,52.72,52.63,52.66,64473.0,48.216,48.2709,48.1885,48.216,64473.0
2022-10-25 12:30:00,52.66,52.69,52.55,52.58,71368.0,48.216,48.2435,48.1153,48.1427,71368.0
2022-10-25 13:00:00,52.59,52.64,52.51,52.58,59036.0,48.1519,48.1977,48.0787,48.1427,59036.0
2022-10-25 13:30:00,52.6,52.62,52.52,52.58,128000.0,48.1611,48.1794,48.0878,48.1427,128000.0
2022-10-25 14:00:00,52.58,52.66,52.57,52.65,312782.0,48.1427,48.216,48.1336,48.2068,312782.0
2022-10-25 14:30:00,52.65,52.68,52.57,52.61,362508.0,48.2068,48.2343,48.1336,48.1702,362508.0
2022-10-25 15:00:00,52.6,52.74,52.6,52.73,273088.0,48.1611,48.2892,48.1611,48.2801,273088.0
2022-10-25 15:30:00,52.73,52.77,52.7,52.74,317192.0,48.2801,48.3167,48.2526,48.2892,317192.0
2022-10-26 09:30:00,52.82,53.12,52.79,53.0,923471.0,48.3625,48.6372,48.335,48.5273,923471.0
2022-10-26 10:00:00,52.99,53.37,52.99,53.34,511713.0,48.5181,48.8661,48.5181,48.8386,511713.0
2022-10-26 10:30:00,53.35,53.5,53.28,53.41,427823.0,48.8478,48.9851,48.7837,48.9027,427823.0
2022-10-26 11:00:00,53.42,53.64,53.42,53.61,67129.0,48.9119,49.1133,48.9119,49.0858,67129.0
2022-10-26 11:30:00,53.61,53.69,53.56,53.59,177584.0,49.0858,49.1591,49.04,49.0675,177584.0
2022-10-26 12:00:00,53.6,53.7,53.58,53.66,182002.0,49.0767,49.1682,49.0584,49.1316,182002.0
2022-10-26 12:30:00,53.67,53.74,53.43,53.46,179811.0,49.1408,49.2049,48.921,48.9485,179811.0
2022-10-26 13:00:00,53.46,53.49,53.36,53.36,285190.0,48.9485,48.976,48.8569,48.8569,285190.0
2022-10-26 13:30:00,53.37,53.51,53.33,53.5,127642.0,48.8661,48.9943,48.8295,48.9851,127642.0
2022-10-26 14:00:00,53.5,53.56,53.42,53.43,267466.0,48.9851,49.04,48.9119,48.921,267466.0
2022-10-26 14:30:00,53.43,53.49,53.36,53.41,738286.0,48.921,48.976,48.8569,48.9027,738286.0
2022-10-26 15:00:00,53.41,53.41,53.3,53.35,713956.0,48.9027,48.9027,48.802,48.8478,713956.0
2022-10-26 15:30:00,53.35,53.41,53.31,53.33,263629.0,48.8478,48.9027,48.8111,48.8295,263629.0
2022-10-27 09:30:00,53.19,53.37,53.05,53.14,197464.0,48.7013,48.8661,48.5731,48.6555,197464.0
2022-10-27 10:00:00,53.13,53.56,53.12,53.55,319180.0,48.6463,49.04,48.6372,49.0309,319180.0
2022-10-27 10:30:00,53.55,53.6,53.31,53.32,304644.0,49.0309,49.0767,48.8111,48.8203,304644.0
2022-10-27 11:00:00,53.31,53.46,53.29,53.39,304707.0,48.8111,48.9485,48.7928,48.8844,304707.0
2022-10-27 11:30:00,53.38,53.41,53.15,53.17,162200.0,48.8752,48.9027,48.6646,48.683,162200.0
2022-10-27 12:00:00,53.17,53.3,53.08,53.08,140528.0,48.683,48.802,48.6006,48.6006,140528.0
2022-10-27 12:30:00,53.08,53.21,53.07,53.18,166748.0,48.6006,48.7196,48.5914,48.6921,166748.0
2022-10-27 13:00:00,53.19,53.35,53.14,53.25,342291.0,48.7013,48.8478,48.6555,48.7562,342291.0
2022-10-27 13:30:00,53.26,53.27,53.12,53.13,355382.0,48.7654,48.7745,48.6372,48.6463,355382.0
2022-10-27 14:00:00,53.13,53.15,53.04,53.07,171723.0,48.6463,48.6646,48.5639,48.5914,171723.0
2022-10-27 14:30:00,53.07,53.09,52.97,52.99,167525.0,48.5914,48.6097,48.4998,48.5181,167525.0
2022-10-27 15:00:00,53.01,53.07,52.94,53.05,565156.0,48.5365,48.5914,48.4724,48.5731,565156.0
2022-10-27 15:30:00,53.05,53.1,52.91,52.95,294101.0,48.5731,48.6189,48.4449,48.4815,294101.0
2022-10-28 09:30:00,52.68,52.89,52.63,52.79,665305.0,48.2343,48.4266,48.1885,48.335,665305.0
2022-10-28 10:00:00,52.8,52.92,52.55,52.81,784222.0,48.3442,48.4541,48.1153,48.3533,784222.0
2022-10-28 10:30:00,52.82,52.88,52.7,52.82,461614.0,48.3625,48.4174,48.2526,48.3625,461614.0
2022-10-28 11:00:00,52.83,52.86,52.75,52.82,494672.0,48.3716,48.3991,48.2984,48.3625,494672.0
2022-10-28 11:30:00,52.82,52.92,52.79,52.85,516678.0,48.3625,48.4541,48.335,48.39,516678.0
2022-10-28 12:00:00,52.85,52.94,52.77,52.92,211457.0,48.39,48.4724,48.3167,48.4541,211457.0
2022-10-28 12:30:00,52.92,52.98,52.9,52.97,163169.0,48.4541,48.509,48.4357,48.4998,163169.0
2022-10-28 13:00:00,52.98,53.05,52.97,53.0,281032.0,48.509,48.5731,48.4998,48.5273,281032.0
2022-10-28 13:30:00,52.99,53.04,52.99,52.99,270905.0,48.5181,48.5639,48.5181,48.5181,270905.0
2022-10-28 14:00:00,53.0,53.06,52.97,53.01,349087.0,48.5273,48.5822,48.4998,48.5365,349087.0
2022-10-28 14:30:00,53.02,53.13,53.0,53.12,572053.0,48.5456,48.6463,48.5273,48.6372,572053.0
2022-10-28 15:00:00,53.13,53.15,53.09,53.14,969915.0,48.6463,48.6646,48.6097,48.6555,969915.0
2022-10-28 15:30:00,53.13,53.21,53.12,53.2,673483.0,48.6463,48.7196,48.6372,48.7104,673483.0
2022-10-31 09:30:00,52.63,52.8,52.61,52.72,410702.0,48.1885,48.3442,48.1702,48.2709,410702.0
2022-10-31 10:00:00,52.71,52.91,52.71,52.8,634901.0,48.2618,48.4449,48.2618,48.3442,634901.0
2022-10-31 10:30:00,52.8,52.87,52.72,52.82,126949.0,48.3442,48.4083,48.2709,48.3625,126949.0
2022-10-31 11:00:00,52.81,52.9,52.8,52.88,148422.0,48.3533,48.4357,48.3442,48.4174,148422.0
2022-10-31 11:30:00,52.85,52.94,52.78,52.81,176450.0,48.39,48.4724,48.3259,48.3533,176450.0
2022-10-31 12:00:00,52.81,52.89,52.75,52.83,693023.0,48.3533,48.4266,48.2984,48.3716,693023.0
2022-10-31 12:30:00,52.83,52.83,52.72,52.75,249251.0,48.3716,48.3716,48.2709,48.2984,249251.0
2022-10-31 13:00:00,52.76,52.85,52.7,52.84,92792.0,48.3076,48.39,48.2526,48.3808,92792.0
2022-10-31 13:30:00,52.84,52.85,52.77,52.84,352231.0,48.3808,48.39,48.3167,48.3808,352231.0
2022-10-31 14:00:00,52.84,52.89,52.82,52.86,96644.0,48.3808,48.4266,48.3625,48.3991,96644.0
2022-10-31 14:30:00,52.86,52.92,52.84,52.86,324925.0,48.3991,48.4541,48.3808,48.3991,324925.0
2022-10-31 15:00:00,52.86,52.86,52.73,52.78,373264.0,48.3991,48.3991,48.2801,48.3259,373264.0
2022-10-31 15:30:00,52.79,52.87,52.78,52.84,203341.0,48.335,48.4083,48.3259,48.3808,203341.0
2022-11-01 09:30:00,53.98,53.98,53.8,53.84,494250.0,49.4246,49.4246,49.2598,49.2964,494250.0
2022-11-01 10:00:00,53.85,53.85,53.42,53.54,281630.0,49.3056,49.3056,48.9119,49.0217,281630.0
2022-11-01 10:30:00,53.56,53.64,53.22,53.26,1085877.0,49.04,49.1133,48.7287,48.7654,1085877.0
2022-11-01 11:00:00,53.25,53.36,53.2,53.34,175541.0,48.7562,48.8569,48.7104,48.8386,175541.0
2022-11-01 11:30:00,53.34,53.38,53.21,53.33,92840.0,48.8386,48.8752,48.7196,48.8295,92840.0
2022-11-01 12:00:00,53.32,53.56,53.28,53.3,226600.0,48.8203,49.04,48.7837,48.802,226600.0
2022-11-01 12:30:00,53.32,53.35,53.22,53.34,132457.0,48.8203,48.8478,48.7287,48.8386,132457.0
2022-11-01 13:00:00,53.35,53.44,53.3,53.38,127834.0,48.8478,48.9302,48.802,48.8752,127834.0
2022-11-01 13:30:00,53.38,53.46,53.33,53.46,98414.0,48.8752,48.9485,48.8295,48.9485,98414.0
2022-11-01 14:00:00,53.45,53.48,53.42,53.46,318070.0,48.9393,48.9668,48.9119,48.9485,318070.0
2022-11-01 14:30:00,53.47,53.48,53.36,53.48,179381.0,48.9576,48.9668,48.8569,48.9668,179381.0
2022-11-01 15:00:00,53.47,53.47,53.36,53.36,349072.0,48.9576,48.9576,48.8569,48.8569,349072.0
2022-11-01 15:30:00,53.37,53.4,53.33,53.36,397067.0,48.8661,48.8935,48.8295,48.8569,397067.0
2022-11-02 09:30:00,53.49,53.5,53.36,53.41,177772.0,48.976,48.9851,48.8569,48.9027,177772.0
2022-11-02 10:00:00,53.41,53.44,53.3,53.3,304057.0,48.9027,48.9302,48.802,48.802,304057.0
2022-11-02 10:30:00,53.32,53.35,53.28,53.32,105167.0,48.8203,48.8478,48.7837,48.8203,105167.0
2022-11-02 11:00:00,53.33,53.36,53.28,53.33,114477.0,48.8295,48.8569,48.7837,48.8295,114477.0
2022-11-02 11:30:00,53.33,53.4,53.31,53.37,82905.0,48.8295,48.8935,48.8111,48.8661,82905.0
2022-11-02 12:00:00,53.38,53.4,53.27,53.29,65155.0,48.8752,48.8935,48.7745,48.7928,65155.0
2022-11-02 12:30:00,53.29,53.37,53.23,53.34,103365.0,48.7928,48.8661,48.7379,48.8386,103365.0
2022-11-02 13:00:00,53.34,53.35,53.3,53.32,70949.0,48.8386,48.8478,48.802,48.8203,70949.0
2022-11-02 13:30:00,53.32,53.49,53.3,53.39,114688.0,48.8203,48.976,48.802,48.8844,114688.0
2022-11-02 14:00:00,53.38,53.97,53.38,53.95,398526.0,48.8752,49.4154,48.8752,49.3971,398526.0
2022-11-02 14:30:00,53.96,54.14,53.11,53.27,485362.0,49.4063,49.5711,48.628,48.7745,485362.0
2022-11-02 15:00:00,53.26,53.51,52.72,52.84,815060.0,48.7654,48.9943,48.2709,48.3808,815060.0
2022-11-02 15:30:00,52.81,52.89,52.66,52.68,344340.0,48.3533,48.4266,48.216,48.2343,344340.0
2022-11-03 09:30:00,52.05,52.25,52.01,52.05,226832.0,47.6575,47.8406,47.6209,47.6575,226832.0
2022-11-03 10:00:00,52.07,52.45,52.01,52.45,283277.0,47.6758,48.0237,47.6209,48.0237,283277.0
2022-11-03 10:30:00,52.41,52.62,52.3,52.61,496969.0,47.9871,48.1794,47.8864,48.1702,496969.0
2022-11-03 11:00:00,52.62,52.65,52.49,52.49,145791.0,48.1794,48.2068,48.0603,48.0603,145791.0
2022-11-03 11:30:00,52.49,52.57,52.41,52.47,82618.0,48.0603,48.1336,47.9871,48.042,82618.0
2022-11-03 12:00:00,52.47,52.59,52.43,52.52,91712.0,48.042,48.1519,48.0054,48.0878,91712.0
2022-11-03 12:30:00,52.52,52.62,52.45,52.59,142913.0,48.0878,48.1794,48.0237,48.1519,142913.0
2022-11-03 13:00:00,52.59,52.62,52.53,52.57,237445.0,48.1519,48.1794,48.097,48.1336,237445.0
2022-11-03 13:30:00,52.56,52.59,52.5,52.51,90579.0,48.1244,48.1519,48.0695,48.0787,90579.0
2022-11-03 14:00:00,52.51,52.58,52.48,52.58,140447.0,48.0787,48.1427,48.0512,48.1427,140447.0
2022-11-03 14:30:00,52.57,52.62,52.54,52.59,150749.0,48.1336,48.1794,48.1061,48.1519,150749.0
2022-11-03 15:00:00,52.6,52.63,52.56,52.63,254142.0,48.1611,48.1885,48.1244,48.1885,254142.0
2022-11-03 15:30:00,52.62,52.64,52.42,52.44,762505.0,48.1794,48.1977,47.9963,48.0146,762505.0
2022-11-04 09:30:00,54.05,54.12,53.69,53.97,499826.0,49.4887,49.5528,49.1591,49.4154,499826.0
2022-11-04 10:00:00,53.98,54.4,53.95,54.36,902665.0,49.4246,49.8092,49.3971,49.7725,902665.0
2022-11-04 10:30:00,54.36,54.51,54.31,54.35,405863.0,49.7725,49.9099,49.7268,49.7634,405863.0
2022-11-04 11:00:00,54.36,54.4,54.05,54.05,282605.0,49.7725,49.8092,49.4887,49.4887,282605.0
2022-11-04 11:30:00,54.07,54.16,53.85,53.89,302115.0,49.507,49.5894,49.3056,49.3422,302115.0
2022-11-04 12:00:00,53.89,54.11,53.77,54.09,335878.0,49.3422,49.5436,49.2323,49.5253,335878.0
2022-11-04 12:30:00,54.07,54.11,53.92,54.01,433990.0,49.507,49.5436,49.3697,49.4521,433990.0
2022-11-04 13:00:00,54.0,54.09,53.93,54.02,413786.0,49.4429,49.5253,49.3788,49.4612,413786.0
2022-11-04 13:30:00,54.02,54.06,53.97,53.99,270701.0,49.4612,49.4978,49.4154,49.4338,270701.0
2022-11-04 14:00:00,53.99,54.11,53.87,54.09,395356.0,49.4338,49.5436,49.3239,49.5253,395356.0
2022-11-04 14:30:00,54.08,54.3,54.07,54.27,450951.0,49.5162,49.7176,49.507,49.6901,450951.0
2022-11-04 15:00:00,54.26,54.4,54.26,54.33,299692.0,49.681,49.8092,49.681,49.7451,299692.0
2022-11-04 15:30:00,54.32,54.47,54.3,54.47,359022.0,49.7359,49.8732,49.7176,49.8732,359022.0
2022-11-07 09:30:00,54.7,54.78,54.46,54.5,184069.0,50.0838,50.1571,49.8641,49.9007,184069.0
2022-11-07 10:00:00,54.5,54.66,54.44,54.52,340843.0,49.9007,50.0472,49.8458,49.919,340843.0
2022-11-07 10:30:00,54.53,54.63,54.48,54.61,167868.0,49.9282,50.0197,49.8824,50.0014,167868.0
2022-11-07 11:00:00,54.62,54.63,54.51,54.63,63794.0,50.0106,50.0197,49.9099,50.0197,63794.0
2022-11-07 11:30:00,54.61,54.66,54.43,54.47,150367.0,50.0014,50.0472,49.8366,49.8732,150367.0
2022-11-07 12:00:00,54.47,54.62,54.42,54.61,85032.0,49.8732,50.0106,49.8275,50.0014,85032.0
2022-11-07 12:30:00,54.62,54.64,54.55,54.58,39039.0,50.0106,50.0289,49.9465,49.974,39039.0
2022-11-07 13:00:00,54.61,54.65,54.6,54.65,424792.0,50.0014,50.0381,49.9923,50.0381,424792.0
2022-11-07 13:30:00,54.66,54.67,54.6,54.66,303359.0,50.0472,50.0564,49.9923,50.0472,303359.0
2022-11-07 14:00:00,54.66,54.75,54.65,54.73,210658.0,50.0472,50.1296,50.0381,50.1113,210658.0
2022-11-07 14:30:00,54.73,54.8,54.69,54.7,243331.0,50.1113,50.1754,50.0747,50.0838,243331.0
2022-11-07 15:00:00,54.71,54.76,54.69,54.74,118817.0,50.093,50.1388,50.0747,50.1205,118817.0
2022-11-07 15:30:00,54.74,54.78,54.58,54.62,163307.0,50.1205,50.1571,49.974,50.0106,163307.0
2022-11-08 09:30:00,54.88,54.89,54.74,54.84,159584.0,50.2486,50.2578,50.1205,50.212,159584.0
2022-11-08 10:00:00,54.84,55.17,54.83,55.1,255817.0,50.212,50.5142,50.2029,50.4501,255817.0
2022-11-08 10:30:00,55.11,55.35,55.09,55.28,319377.0,50.4592,50.679,50.4409,50.6149,319377.0
2022-11-08 11:00:00,55.28,55.39,55.23,55.36,155748.0,50.6149,50.7156,50.5691,50.6881,155748.0
2022-11-08 11:30:00,55.37,55.46,55.36,55.44,122390.0,50.6973,50.7797,50.6881,50.7614,122390.0
2022-11-08 12:00:00,55.44,55.46,55.35,55.39,156072.0,50.7614,50.7797,50.679,50.7156,156072.0
2022-11-08 12:30:00,55.39,55.43,55.35,55.4,399600.0,50.7156,50.7522,50.679,50.7248,399600.0
2022-11-08 13:00:00,55.39,55.44,55.08,55.1,209826.0,50.7156,50.7614,50.4318,50.4501,209826.0
2022-11-08 13:30:00,55.08,55.22,55.02,55.07,130307.0,50.4318,50.56,50.3768,50.4226,130307.0
2022-11-08 14:00:00,55.07,55.13,54.84,54.84,156544.0,50.4226,50.4776,50.212,50.212,156544.0
2022-11-08 14:30:00,54.84,55.14,54.79,55.08,199418.0,50.212,50.4867,50.1662,50.4318,199418.0
2022-11-08 15:00:00,55.07,55.26,55.07,55.24,180074.0,50.4226,50.5966,50.4226,50.5783,180074.0
2022-11-08 15:30:00,55.25,55.36,55.16,55.18,290906.0,50.5874,50.6881,50.505,50.5233,290906.0
2022-11-09 09:30:00,54.81,54.83,54.68,54.75,112862.0,50.1846,50.2029,50.0655,50.1296,112862.0
2022-11-09 10:00:00,54.77,55.12,54.76,54.89,178541.0,50.1479,50.4684,50.1388,50.2578,178541.0
2022-11-09 10:30:00,54.89,54.92,54.65,54.72,148453.0,50.2578,50.2853,50.0381,50.1022,148453.0
2022-11-09 11:00:00,54.73,54.92,54.73,54.89,78155.0,50.1113,50.2853,50.1113,50.2578,78155.0
2022-11-09 11:30:00,54.88,54.96,54.81,54.84,165330.0,50.2486,50.3219,50.1846,50.212,165330.0
2022-11-09 12:00:00,54.85,54.88,54.71,54.73,48719.0,50.2212,50.2486,50.093,50.1113,48719.0
2022-11-09 12:30:00,54.74,54.8,54.69,54.76,57948.0,50.1205,50.1754,50.0747,50.1388,57948.0
2022-11-09 13:00:00,54.76,54.79,54.61,54.61,104298.0,50.1388,50.1662,50.0014,50.0014,104298.0
2022-11-09 13:30:00,54.6,54.6,54.44,54.49,81852.0,49.9923,49.9923,49.8458,49.8916,81852.0
2022-11-09 14:00:00,54.5,54.55,54.46,54.48,142499.0,49.9007,49.9465,49.8641,49.8824,142499.0
2022-11-09 14:30:00,54.47,54.47,54.31,54.35,173625.0,49.8732,49.8732,49.7268,49.7634,173625.0
2022-11-09 15:00:00,54.34,54.49,54.34,54.42,148668.0,49.7542,49.8916,49.7542,49.8275,148668.0
2022-11-09 15:30:00,54.42,54.43,54.31,54.31,185473.0,49.8275,49.8366,49.7268,49.7268,185473.0
2022-11-10 09:30:00,56.26,56.5,56.03,56.49,479483.0,51.5122,51.7319,51.3016,51.7228,479483.0
2022-11-10 10:00:00,56.54,56.74,56.5,56.74,313276.0,51.7686,51.9517,51.7319,51.9517,313276.0
2022-11-10 10:30:00,56.77,56.78,56.54,56.74,570300.0,51.9792,51.9883,51.7686,51.9517,570300.0
2022-11-10 11:00:00,56.75,56.78,56.58,56.68,670397.0,51.9608,51.9883,51.8052,51.8967,670397.0
2022-11-10 11:30:00,56.69,56.82,56.69,56.79,106192.0,51.9059,52.0249,51.9059,51.9975,106192.0
2022-11-10 12:00:00,56.79,56.8,56.62,56.63,90404.0,51.9975,52.0066,51.8418,51.851,90404.0
2022-11-10 12:30:00,56.64,56.64,56.44,56.48,123061.0,51.8601,51.8601,51.677,51.7136,123061.0
2022-11-10 13:00:00,56.48,56.65,56.48,56.6,136515.0,51.7136,51.8693,51.7136,51.8235,136515.0
2022-11-10 13:30:00,56.6,56.69,56.55,56.67,106234.0,51.8235,51.9059,51.7777,51.8876,106234.0
2022-11-10 14:00:00,56.67,56.71,56.64,56.7,65880.0,51.8876,51.9242,51.8601,51.9151,65880.0
2022-11-10 14:30:00,56.7,56.78,56.68,56.77,101585.0,51.9151,51.9883,51.8967,51.9792,101585.0
2022-11-10 15:00:00,56.76,56.89,56.73,56.88,224585.0,51.97,52.089,51.9425,52.0799,224585.0
2022-11-10 15:30:00,56.89,57.05,56.86,57.04,268214.0,52.089,52.2355,52.0616,52.2264,268214.0
2022-11-11 09:30:00,57.65,57.79,57.49,57.76,370374.0,52.7849,52.9131,52.6384,52.8856,370374.0
2022-11-11 10:00:00,57.7,58.03,57.63,58.01,265679.0,52.8307,53.1328,52.7666,53.1145,265679.0
2022-11-11 10:30:00,58.0,58.05,57.87,58.01,192956.0,53.1054,53.1511,52.9863,53.1145,192956.0
2022-11-11 11:00:00,58.04,58.06,57.83,57.83,300373.0,53.142,53.1603,52.9497,52.9497,300373.0
2022-11-11 11:30:00,57.82,57.94,57.77,57.89,251748.0,52.9405,53.0504,52.8948,53.0046,251748.0
2022-11-11 12:00:00,57.88,58.01,57.83,57.99,185064.0,52.9955,53.1145,52.9497,53.0962,185064.0
2022-11-11 12:30:00,58.0,58.08,57.94,58.03,115348.0,53.1054,53.1786,53.0504,53.1328,115348.0
2022-11-11 13:00:00,58.03,58.17,58.03,58.17,50253.0,53.1328,53.261,53.1328,53.261,50253.0
2022-11-11 13:30:00,58.17,58.21,58.1,58.2,129998.0,53.261,53.2976,53.1969,53.2885,129998.0
2022-11-11 14:00:00,58.2,58.26,58.14,58.26,362964.0,53.2885,53.3434,53.2335,53.3434,362964.0
2022-11-11 14:30:00,58.26,58.32,58.24,58.32,406782.0,53.3434,53.3983,53.3251,53.3983,406782.0
2022-11-11 15:00:00,58.32,58.32,58.1,58.22,313344.0,53.3983,53.3983,53.1969,53.3068,313344.0
2022-11-11 15:30:00,58.22,58.26,58.17,58.22,206827.0,53.3068,53.3434,53.261,53.3068,206827.0
2022-11-14 09:30:00,57.81,57.88,57.64,57.81,139743.0,52.9314,52.9955,52.7757,52.9314,139743.0
2022-11-14 10:00:00,57.82,58.08,57.82,57.93,117322.0,52.9405,53.1786,52.9405,53.0413,117322.0
2022-11-14 10:30:00,57.91,57.98,57.88,57.92,55931.0,53.0229,53.087,52.9955,53.0321,55931.0
2022-11-14 11:00:00,57.92,57.93,57.72,57.83,90019.0,53.0321,53.0413,52.849,52.9497,90019.0
2022-11-14 11:30:00,57.81,57.96,57.78,57.83,306076.0,52.9314,53.0687,52.9039,52.9497,306076.0
2022-11-14 12:00:00,57.83,57.91,57.75,57.87,221183.0,52.9497,53.0229,52.8764,52.9863,221183.0
2022-11-14 12:30:00,57.88,57.93,57.84,57.88,132049.0,52.9955,53.0413,52.9589,52.9955,132049.0
2022-11-14 13:00:00,57.87,58.07,57.86,58.06,67223.0,52.9863,53.1694,52.9772,53.1603,67223.0
2022-11-14 13:30:00,58.06,58.08,58.02,58.07,52060.0,53.1603,53.1786,53.1237,53.1694,52060.0
2022-11-14 14:00:00,58.09,58.09,57.99,58.02,148197.0,53.1878,53.1878,53.0962,53.1237,148197.0
2022-11-14 14:30:00,58.03,58.04,57.95,58.02,157872.0,53.1328,53.142,53.0596,53.1237,157872.0
2022-11-14 15:00:00,58.02,58.06,57.87,57.93,146895.0,53.1237,53.1603,52.9863,53.0413,146895.0
2022-11-14 15:30:00,57.93,57.95,57.64,57.64,302093.0,53.0413,53.0596,52.7757,52.7757,302093.0
2022-11-15 09:30:00,58.76,58.84,58.38,58.58,216338.0,53.8012,53.8745,53.4533,53.6364,216338.0
2022-11-15 10:00:00,58.59,58.65,58.42,58.62,203159.0,53.6456,53.7005,53.4899,53.673,203159.0
2022-11-15 10:30:00,58.62,58.71,58.41,58.51,163401.0,53.673,53.7554,53.4808,53.5723,163401.0
2022-11-15 11:00:00,58.5,58.63,58.45,58.57,114109.0,53.5632,53.6822,53.5174,53.6272,114109.0
2022-11-15 11:30:00,58.6,58.69,58.59,58.65,537164.0,53.6547,53.7371,53.6456,53.7005,537164.0
2022-11-15 12:00:00,58.65,58.65,58.49,58.59,98677.0,53.7005,53.7005,53.554,53.6456,98677.0
2022-11-15 12:30:00,58.59,58.63,58.56,58.62,44517.0,53.6456,53.6822,53.6181,53.673,44517.0
2022-11-15 13:00:00,58.63,58.67,58.05,58.1,160377.0,53.6822,53.7188,53.1511,53.1969,160377.0
2022-11-15 13:30:00,58.11,58.2,57.81,58.02,303780.0,53.2061,53.2885,52.9314,53.1237,303780.0
2022-11-15 14:00:00,58.0,58.35,57.78,58.22,286053.0,53.1054,53.4258,52.9039,53.3068,286053.0
2022-11-15 14:30:00,58.23,58.42,58.14,58.37,115291.0,53.3159,53.4899,53.2335,53.4441,115291.0
2022-11-15 15:00:00,58.38,58.45,58.31,58.39,209367.0,53.4533,53.5174,53.3892,53.4624,209367.0
2022-11-15 15:30:00,58.39,58.41,58.18,58.23,254347.0,53.4624,53.4808,53.2702,53.3159,254347.0
2022-11-16 09:30:00,58.14,58.2,57.84,57.92,256492.0,53.2335,53.2885,52.9589,53.0321,256492.0
2022-11-16 10:00:00,57.92,58.0,57.85,57.9,250954.0,53.0321,53.1054,52.968,53.0138,250954.0
2022-11-16 10:30:00,57.9,57.97,57.84,57.89,483580.0,53.0138,53.0779,52.9589,53.0046,483580.0
2022-11-16 11:00:00,57.89,57.97,57.87,57.94,105113.0,53.0046,53.0779,52.9863,53.0504,105113.0
2022-11-16 11:30:00,57.94,57.97,57.85,57.89,143000.0,53.0504,53.0779,52.968,53.0046,143000.0
2022-11-16 12:00:00,57.88,57.89,57.76,57.84,156292.0,52.9955,53.0046,52.8856,52.9589,156292.0
2022-11-16 12:30:00,57.84,58.01,57.82,57.93,150835.0,52.9589,53.1145,52.9405,53.0413,150835.0
2022-11-16 13:00:00,57.91,57.93,57.82,57.83,68144.0,53.0229,53.0413,52.9405,52.9497,68144.0
2022-11-16 13:30:00,57.84,57.85,57.71,57.73,50841.0,52.9589,52.968,52.8398,52.8581,50841.0
2022-11-16 14:00:00,57.73,57.84,57.72,57.83,156950.0,52.8581,52.9589,52.849,52.9497,156950.0
2022-11-16 14:30:00,57.82,57.93,57.76,57.93,266107.0,52.9405,53.0413,52.8856,53.0413,266107.0
2022-11-16 15:00:00,57.92,57.93,57.79,57.88,279021.0,53.0321,53.0413,52.9131,52.9955,279021.0
2022-11-16 15:30:00,57.89,57.93,57.84,57.84,274718.0,53.0046,53.0413,52.9589,52.9589,274718.0
2022-11-17 09:30:00,57.0,57.38,57.0,57.22,194435.0,52.1897,52.5377,52.1897,52.3912,194435.0
2022-11-17 10:00:00,57.23,57.56,57.2,57.53,151465.0,52.4003,52.7025,52.3729,52.675,151465.0
2022-11-17 10:30:00,57.54,57.54,57.31,57.34,141948.0,52.6842,52.6842,52.4736,52.501,141948.0
2022-11-17 11:00:00,57.35,57.38,57.29,57.38,53593.0,52.5102,52.5377,52.4553,52.5377,53593.0
2022-11-17 11:30:00,57.36,57.63,57.34,57.62,66305.0,52.5194,52.7666,52.501,52.7574,66305.0
2022-11-17 12:00:00,57.63,57.69,57.58,57.6,42698.0,52.7666,52.8215,52.7208,52.7391,42698.0
2022-11-17 12:30:00,57.59,57.73,57.56,57.72,105452.0,52.73,52.8581,52.7025,52.849,105452.0
2022-11-17 13:00:00,57.72,57.82,57.71,57.75,159628.0,52.849,52.9405,52.8398,52.8764,159628.0
2022-11-17 13:30:00,57.75,57.83,57.72,57.76,178079.0,52.8764,52.9497,52.849,52.8856,178079.0
2022-11-17 14:00:00,57.76,57.81,57.65,57.69,79436.0,52.8856,52.9314,52.7849,52.8215,79436.0
2022-11-17 14:30:00,57.69,57.76,57.64,57.74,85242.0,52.8215,52.8856,52.7757,52.8673,85242.0
2022-11-17 15:00:00,57.75,57.78,57.62,57.67,298197.0,52.8764,52.9039,52.7574,52.8032,298197.0
2022-11-17 15:30:00,57.68,57.86,57.67,57.83,240422.0,52.8124,52.9772,52.8032,52.9497,240422.0
2022-11-18 09:30:00,57.99,57.99,57.75,57.81,186139.0,53.0962,53.0962,52.8764,52.9314,186139.0
2022-11-18 10:00:00,57.81,57.85,57.66,57.84,232060.0,52.9314,52.968,52.794,52.9589,232060.0
2022-11-18 10:30:00,57.83,57.91,57.8,57.84,68081.0,52.9497,53.0229,52.9222,52.9589,68081.0
2022-11-18 11:00:00,57.84,57.93,57.79,57.9,28870.0,52.9589,53.0413,52.9131,53.0138,28870.0
2022-11-18 11:30:00,57.92,57.94,57.74,57.8,59573.0,53.0321,53.0504,52.8673,52.9222,59573.0
2022-11-18 12:00:00,57.8,57.81,57.6,57.69,84129.0,52.9222,52.9314,52.7391,52.8215,84129.0
2022-11-18 12:30:00,57.68,57.76,57.64,57.7,36552.0,52.8124,52.8856,52.7757,52.8307,36552.0
2022-11-18 13:00:00,57.7,57.79,57.67,57.79,166150.0,52.8307,52.9131,52.8032,52.9131,166150.0
2022-11-18 13:30:00,57.79,57.8,57.65,57.68,229371.0,52.9131,52.9222,52.7849,52.8124,229371.0
2022-11-18 14:00:00,57.68,57.76,57.68,57.72,273476.0,52.8124,52.8856,52.8124,52.849,273476.0
2022-11-18 14:30:00,57.72,57.77,57.66,57.76,139855.0,52.849,52.8948,52.794,52.8856,139855.0
2022-11-18 15:00:00,57.77,57.86,57.76,57.85,109762.0,52.8948,52.9772,52.8856,52.968,109762.0
2022-11-18 15:30:00,57.86,57.9,57.77,57.82,265975.0,52.9772,53.0138,52.8948,52.9405,265975.0
2022-11-21 09:30:00,57.31,57.38,57.16,57.35,96810.0,52.4736,52.5377,52.3362,52.5102,96810.0
2022-11-21 10:00:00,57.39,57.41,57.13,57.18,117288.0,52.5468,52.5651,52.3088,52.3546,117288.0
2022-11-21 10:30:00,57.17,57.22,57.05,57.09,372655.0,52.3454,52.3912,52.2355,52.2721,372655.0
2022-11-21 11:00:00,57.08,57.19,57.07,57.14,48669.0,52.263,52.3637,52.2538,52.3179,48669.0
2022-11-21 11:30:00,57.14,57.18,57.05,57.1,98291.0,52.3179,52.3546,52.2355,52.2813,98291.0
2022-11-21 12:00:00,57.11,57.2,57.09,57.15,52114.0,52.2905,52.3729,52.2721,52.3271,52114.0
2022-11-21 12:30:00,57.15,57.26,57.15,57.2,58557.0,52.3271,52.4278,52.3271,52.3729,58557.0
2022-11-21 13:00:00,57.21,57.37,57.21,57.32,62637.0,52.382,52.5285,52.382,52.4827,62637.0
2022-11-21 13:30:00,57.32,57.37,57.26,57.27,186970.0,52.4827,52.5285,52.4278,52.437,186970.0
2022-11-21 14:00:00,57.27,57.34,57.26,57.3,185220.0,52.437,52.501,52.4278,52.4644,185220.0
2022-11-21 14:30:00,57.3,57.33,57.26,57.28,224708.0,52.4644,52.4919,52.4278,52.4461,224708.0
2022-11-21 15:00:00,57.28,57.35,57.25,57.28,173904.0,52.4461,52.5102,52.4186,52.4461,173904.0
2022-11-21 15:30:00,57.28,57.38,57.27,57.33,257450.0,52.4461,52.5377,52.437,52.4919,257450.0
2022-11-22 09:30:00,57.61,57.67,57.49,57.63,70985.0,52.7483,52.8032,52.6384,52.7666,70985.0
2022-11-22 10:00:00,57.62,57.82,57.62,57.82,455456.0,52.7574,52.9405,52.7574,52.9405,455456.0
2022-11-22 10:30:00,57.82,57.86,57.73,57.82,244948.0,52.9405,52.9772,52.8581,52.9405,244948.0
2022-11-22 11:00:00,57.82,57.83,57.69,57.73,253947.0,52.9405,52.9497,52.8215,52.8581,253947.0
2022-11-22 11:30:00,57.72,57.77,57.67,57.76,181367.0,52.849,52.8948,52.8032,52.8856,181367.0
2022-11-22 12:00:00,57.76,57.78,57.72,57.74,165709.0,52.8856,52.9039,52.849,52.8673,165709.0
2022-11-22 12:30:00,57.75,57.83,57.74,57.82,125869.0,52.8764,52.9497,52.8673,52.9405,125869.0
2022-11-22 13:00:00,57.83,57.9,57.79,57.9,110865.0,52.9497,53.0138,52.9131,53.0138,110865.0
2022-11-22 13:30:00,57.9,57.92,57.87,57.9,78140.0,53.0138,53.0321,52.9863,53.0138,78140.0
2022-11-22 14:00:00,57.91,57.91,57.83,57.86,81309.0,53.0229,53.0229,52.9497,52.9772,81309.0
2022-11-22 14:30:00,57.86,57.88,57.82,57.87,277721.0,52.9772,52.9955,52.9405,52.9863,277721.0
2022-11-22 15:00:00,57.87,57.93,57.86,57.93,253721.0,52.9863,53.0413,52.9772,53.0413,253721.0
2022-11-22 15:30:00,57.93,57.99,57.92,57.99,209549.0,53.0413,53.0962,53.0321,53.0962,209549.0
2022-11-23 09:30:00,58.09,58.43,58.07,58.36,184729.0,53.1878,53.4991,53.1694,53.435,184729.0
2022-11-23 10:00:00,58.39,58.42,58.25,58.34,211189.0,53.4624,53.4899,53.3343,53.4167,211189.0
2022-11-23 10:30:00,58.36,58.51,58.34,58.47,93407.0,53.435,53.5723,53.4167,53.5357,93407.0
2022-11-23 11:00:00,58.49,58.49,58.4,58.46,53721.0,53.554,53.554,53.4716,53.5265,53721.0
2022-11-23 11:30:00,58.44,58.46,58.23,58.3,53442.0,53.5082,53.5265,53.3159,53.38,53442.0
2022-11-23 12:00:00,58.28,58.37,58.28,58.32,28071.0,53.3617,53.4441,53.3617,53.3983,28071.0
2022-11-23 12:30:00,58.3,58.36,58.21,58.23,33356.0,53.38,53.435,53.2976,53.3159,33356.0
2022-11-23 13:00:00,58.22,58.33,58.22,58.32,61341.0,53.3068,53.4075,53.3068,53.3983,61341.0
2022-11-23 13:30:00,58.33,58.4,58.33,58.34,89353.0,53.4075,53.4716,53.4075,53.4167,89353.0
2022-11-23 14:00:00,58.39,58.63,58.36,58.55,110423.0,53.4624,53.6822,53.435,53.6089,110423.0
2022-11-23 14:30:00,58.54,58.58,58.45,58.55,97003.0,53.5998,53.6364,53.5174,53.6089,97003.0
2022-11-23 15:00:00,58.55,58.62,58.51,58.57,68520.0,53.6089,53.673,53.5723,53.6272,68520.0
2022-11-23 15:30:00,58.56,58.57,58.51,58.57,107768.0,53.6181,53.6272,53.5723,53.6272,107768.0
2022-11-25 09:30:00,58.6,58.73,58.55,58.7,83589.0,53.6547,53.7737,53.6089,53.7463,83589.0
2022-11-25 10:00:00,58.7,58.71,58.65,58.67,236047.0,53.7463,53.7554,53.7005,53.7188,236047.0
2022-11-25 10:30:00,58.66,58.74,58.65,58.74,28516.0,53.7097,53.7829,53.7005,53.7829,28516.0
2022-11-25 11:00:00,58.73,58.81,58.73,58.75,40808.0,53.7737,53.847,53.7737,53.7921,40808.0
2022-11-25 11:30:00,58.75,58.84,58.72,58.8,142869.0,53.7921,53.8745,53.7646,53.8378,142869.0
2022-11-25 12:00:00,58.8,58.81,58.75,58.79,114697.0,53.8378,53.847,53.7921,53.8287,114697.0
2022-11-25 12:30:00,58.79,58.79,58.71,58.73,79138.0,53.8287,53.8287,53.7554,53.7737,79138.0
2022-11-28 09:30:00,58.41,58.66,58.39,58.6,225011.0,53.4808,53.7097,53.4624,53.6547,225011.0
2022-11-28 10:00:00,58.58,58.74,58.57,58.61,149141.0,53.6364,53.7829,53.6272,53.6639,149141.0
2022-11-28 10:30:00,58.62,58.66,58.5,58.53,104522.0,53.673,53.7097,53.5632,53.5906,104522.0
2022-11-28 11:00:00,58.54,58.58,58.42,58.43,88116.0,53.5998,53.6364,53.4899,53.4991,88116.0
2022-11-28 11:30:00,58.45,58.5,58.4,58.49,92437.0,53.5174,53.5632,53.4716,53.554,92437.0
2022-11-28 12:00:00,58.48,58.53,58.31,58.44,187908.0,53.5448,53.5906,53.3892,53.5082,187908.0
2022-11-28 12:30:00,58.44,58.5,58.32,58.32,60286.0,53.5082,53.5632,53.3983,53.3983,60286.0
2022-11-28 13:00:00,58.33,58.35,58.26,58.26,36641.0,53.4075,53.4258,53.3434,53.3434,36641.0
2022-11-28 13:30:00,58.27,58.3,58.18,58.21,26318.0,53.3526,53.38,53.2702,53.2976,26318.0
2022-11-28 14:00:00,58.19,58.21,58.11,58.11,65833.0,53.2793,53.2976,53.2061,53.2061,65833.0
2022-11-28 14:30:00,58.12,58.15,58.07,58.08,140161.0,53.2152,53.2427,53.1694,53.1786,140161.0
2022-11-28 15:00:00,58.09,58.1,58.01,58.02,529311.0,53.1878,53.1969,53.1145,53.1237,529311.0
2022-11-28 15:30:00,58.03,58.09,58.01,58.05,268022.0,53.1328,53.1878,53.1145,53.1511,268022.0
2022-11-29 09:30:00,58.42,58.58,58.4,58.51,206652.0,53.4899,53.6364,53.4716,53.5723,206652.0
2022-11-29 10:00:00,58.51,58.74,58.5,58.73,103172.0,53.5723,53.7829,53.5632,53.7737,103172.0
2022-11-29 10:30:00,58.73,58.74,58.6,58.64,377670.0,53.7737,53.7829,53.6547,53.6913,377670.0
2022-11-29 11:00:00,58.63,58.65,58.31,58.35,92890.0,53.6822,53.7005,53.3892,53.4258,92890.0
2022-11-29 11:30:00,58.37,58.49,58.34,58.48,72752.0,53.4441,53.554,53.4167,53.5448,72752.0
2022-11-29 12:00:00,58.48,58.49,58.38,58.4,100925.0,53.5448,53.554,53.4533,53.4716,100925.0
2022-11-29 12:30:00,58.41,58.5,58.39,58.48,35318.0,53.4808,53.5632,53.4624,53.5448,35318.0
2022-11-29 13:00:00,58.48,58.51,58.38,58.38,128003.0,53.5448,53.5723,53.4533,53.4533,128003.0
2022-11-29 13:30:00,58.38,58.49,58.37,58.48,194607.0,53.4533,53.554,53.4441,53.5448,194607.0
2022-11-29 14:00:00,58.48,58.56,58.42,58.43,76873.0,53.5448,53.6181,53.4899,53.4991,76873.0
2022-11-29 14:30:00,58.43,58.44,58.36,58.42,90257.0,53.4991,53.5082,53.435,53.4899,90257.0
2022-11-29 15:00:00,58.42,58.45,58.38,58.41,144129.0,53.4899,53.5174,53.4533,53.4808,144129.0
2022-11-29 15:30:00,58.41,58.46,58.39,58.42,282252.0,53.4808,53.5265,53.4624,53.4899,282252.0
2022-11-30 09:30:00,59.08,59.14,58.98,59.08,331814.0,54.0942,54.1491,54.0026,54.0942,331814.0
2022-11-30 10:00:00,59.08,59.09,58.75,58.76,133981.0,54.0942,54.1034,53.7921,53.8012,133981.0
2022-11-30 10:30:00,58.78,58.81,58.65,58.71,61779.0,53.8195,53.847,53.7005,53.7554,61779.0
2022-11-30 11:00:00,58.71,58.86,58.66,58.83,349657.0,53.7554,53.8928,53.7097,53.8653,349657.0
2022-11-30 11:30:00,58.84,58.87,58.8,58.82,202063.0,53.8745,53.9019,53.8378,53.8562,202063.0
2022-11-30 12:00:00,58.82,58.84,58.64,58.72,280371.0,53.8562,53.8745,53.6913,53.7646,280371.0
2022-11-30 12:30:00,58.71,58.72,58.57,58.68,58189.0,53.7554,53.7646,53.6272,53.728,58189.0
2022-11-30 13:00:00,58.67,58.75,58.67,58.68,73494.0,53.7188,53.7921,53.7188,53.728,73494.0
2022-11-30 13:30:00,58.67,59.35,58.6,59.3,446225.0,53.7188,54.3414,53.6547,54.2956,446225.0
2022-11-30 14:00:00,59.31,59.68,59.31,59.57,276439.0,54.3048,54.6436,54.3048,54.5429,276439.0
2022-11-30 14:30:00,59.55,59.65,59.48,59.63,236982.0,54.5245,54.6161,54.4605,54.5978,236982.0
2022-11-30 15:00:00,59.63,59.81,59.59,59.78,365920.0,54.5978,54.7626,54.5612,54.7351,365920.0
2022-11-30 15:30:00,59.77,59.85,59.66,59.66,1122509.0,54.726,54.7992,54.6253,54.6253,1122509.0
2022-12-01 09:30:00,60.15,60.26,59.98,60.22,421229.0,55.0739,55.1746,54.9183,55.138,421229.0
2022-12-01 10:00:00,60.24,60.32,59.82,59.83,203610.0,55.1563,55.2296,54.7718,54.7809,203610.0
2022-12-01 10:30:00,59.79,59.99,59.75,59.98,137324.0,54.7443,54.9274,54.7077,54.9183,137324.0
2022-12-01 11:00:00,59.99,60.01,59.85,59.89,167920.0,54.9274,54.9457,54.7992,54.8359,167920.0
2022-12-01 11:30:00,59.9,60.03,59.89,59.92,78673.0,54.845,54.964,54.8359,54.8633,78673.0
2022-12-01 12:00:00,59.91,59.96,59.73,59.96,105181.0,54.8542,54.8999,54.6894,54.8999,105181.0
2022-12-01 12:30:00,59.95,60.02,59.93,59.98,67740.0,54.8908,54.9549,54.8725,54.9183,67740.0
2022-12-01 13:00:00,59.98,60.07,59.9,59.92,68603.0,54.9183,55.0007,54.845,54.8633,68603.0
2022-12-01 13:30:00,59.93,60.01,59.9,59.97,39494.0,54.8725,54.9457,54.845,54.9091,39494.0
2022-12-01 14:00:00,59.98,60.01,59.89,59.98,224495.0,54.9183,54.9457,54.8359,54.9183,224495.0
2022-12-01 14:30:00,59.97,60.05,59.94,60.04,459816.0,54.9091,54.9824,54.8816,54.9732,459816.0
2022-12-01 15:00:00,60.04,60.07,59.95,59.99,192431.0,54.9732,55.0007,54.8908,54.9274,192431.0
2022-12-01 15:30:00,59.98,60.08,59.98,60.0,253262.0,54.9183,55.0098,54.9183,54.9366,253262.0
2022-12-02 09:30:00,59.43,59.73,59.43,59.71,224028.0,54.4147,54.6894,54.4147,54.671,224028.0
2022-12-02 10:00:00,59.71,59.83,59.61,59.66,352498.0,54.671,54.7809,54.5795,54.6253,352498.0
2022-12-02 10:30:00,59.67,59.82,59.61,59.71,153324.0,54.6344,54.7718,54.5795,54.671,153324.0
2022-12-02 11:00:00,59.71,59.85,59.65,59.85,75798.0,54.671,54.7992,54.6161,54.7992,75798.0
2022-12-02 11:30:00,59.85,60.11,59.84,60.04,351498.0,54.7992,55.0373,54.7901,54.9732,351498.0
2022-12-02 12:00:00,60.04,60.13,60.02,60.05,117027.0,54.9732,55.0556,54.9549,54.9824,117027.0
2022-12-02 12:30:00,60.05,60.06,59.96,59.97,189508.0,54.9824,54.9915,54.8999,54.9091,189508.0
2022-12-02 13:00:00,59.96,60.0,59.91,59.97,180509.0,54.8999,54.9366,54.8542,54.9091,180509.0
2022-12-02 13:30:00,59.97,60.02,59.95,59.96,123503.0,54.9091,54.9549,54.8908,54.8999,123503.0
2022-12-02 14:00:00,59.97,59.98,59.88,59.97,107891.0,54.9091,54.9183,54.8267,54.9091,107891.0
2022-12-02 14:30:00,59.96,60.13,59.93,60.13,98047.0,54.8999,55.0556,54.8725,55.0556,98047.0
2022-12-02 15:00:00,60.12,60.21,60.1,60.14,220620.0,55.0464,55.1288,55.0281,55.0648,220620.0
2022-12-02 15:30:00,60.15,60.15,60.02,60.03,210206.0,55.0739,55.0739,54.9549,54.964,210206.0
2022-12-05 09:30:00,59.85,59.97,59.76,59.76,144875.0,54.7992,54.9091,54.7168,54.7168,144875.0
2022-12-05 10:00:00,59.73,59.74,59.49,59.54,684645.0,54.6894,54.6985,54.4696,54.5154,684645.0
2022-12-05 10:30:00,59.55,59.69,59.5,59.65,144951.0,54.5245,54.6527,54.4788,54.6161,144951.0
2022-12-05 11:00:00,59.66,59.71,59.48,59.53,75010.0,54.6253,54.671,54.4605,54.5062,75010.0
2022-12-05 11:30:00,59.53,59.54,59.32,59.34,63310.0,54.5062,54.5154,54.314,54.3323,63310.0
2022-12-05 12:00:00,59.33,59.46,59.3,59.43,80747.0,54.3231,54.4421,54.2956,54.4147,80747.0
2022-12-05 12:30:00,59.41,59.43,59.28,59.3,72834.0,54.3964,54.4147,54.2773,54.2956,72834.0
2022-12-05 13:00:00,59.3,59.36,59.28,59.31,64442.0,54.2956,54.3506,54.2773,54.3048,64442.0
2022-12-05 13:30:00,59.31,59.36,59.2,59.2,70398.0,54.3048,54.3506,54.2041,54.2041,70398.0
2022-12-05 14:00:00,59.2,59.23,59.13,59.16,116825.0,54.2041,54.2316,54.14,54.1675,116825.0
2022-12-05 14:30:00,59.15,59.16,59.04,59.15,501393.0,54.1583,54.1675,54.0576,54.1583,501393.0
2022-12-05 15:00:00,59.15,59.2,59.1,59.11,229829.0,54.1583,54.2041,54.1125,54.1217,229829.0
2022-12-05 15:30:00,59.11,59.24,59.1,59.19,356298.0,54.1217,54.2407,54.1125,54.1949,356298.0
2022-12-06 09:30:00,59.32,59.38,59.08,59.15,225143.0,54.314,54.3689,54.0942,54.1583,225143.0
2022-12-06 10:00:00,59.16,59.2,58.97,58.99,137055.0,54.1675,54.2041,53.9935,54.0118,137055.0
2022-12-06 10:30:00,58.99,59.08,58.85,59.04,96775.0,54.0118,54.0942,53.8836,54.0576,96775.0
2022-12-06 11:00:00,59.05,59.21,59.04,59.15,184225.0,54.0667,54.2132,54.0576,54.1583,184225.0
2022-12-06 11:30:00,59.16,59.22,58.97,59.02,280106.0,54.1675,54.2224,53.9935,54.0393,280106.0
2022-12-06 12:00:00,59.01,59.05,58.9,58.96,194139.0,54.0301,54.0667,53.9294,53.9843,194139.0
2022-12-06 12:30:00,58.96,58.98,58.9,58.9,56464.0,53.9843,54.0026,53.9294,53.9294,56464.0
2022-12-06 13:00:00,58.89,58.92,58.72,58.74,46698.0,53.9202,53.9477,53.7646,53.7829,46698.0
2022-12-06 13:30:00,58.73,58.85,58.71,58.8,166349.0,53.7737,53.8836,53.7554,53.8378,166349.0
2022-12-06 14:00:00,58.8,58.83,58.74,58.77,421098.0,53.8378,53.8653,53.7829,53.8104,421098.0
2022-12-06 14:30:00,58.77,58.83,58.71,58.79,261440.0,53.8104,53.8653,53.7554,53.8287,261440.0
2022-12-06 15:00:00,58.79,58.88,58.75,58.79,246910.0,53.8287,53.9111,53.7921,53.8287,246910.0
2022-12-06 15:30:00,58.79,58.93,58.79,58.9,387306.0,53.8287,53.9569,53.8287,53.9294,387306.0
2022-12-07 09:30:00,58.82,59.0,58.74,58.79,134699.0,53.8562,54.021,53.7829,53.8287,134699.0
2022-12-07 10:00:00,58.79,58.99,58.67,58.99,569113.0,53.8287,54.0118,53.7188,54.0118,569113.0
2022-12-07 10:30:00,58.98,59.01,58.81,58.96,222414.0,54.0026,54.0301,53.847,53.9843,222414.0
2022-12-07 11:00:00,58.97,59.01,58.66,58.66,274986.0,53.9935,54.0301,53.7097,53.7097,274986.0
2022-12-07 11:30:00,58.65,58.82,58.59,58.8,186709.0,53.7005,53.8562,53.6456,53.8378,186709.0
2022-12-07 12:00:00,58.8,58.86,58.73,58.8,188666.0,53.8378,53.8928,53.7737,53.8378,188666.0
2022-12-07 12:30:00,58.81,58.9,58.78,58.88,113828.0,53.847,53.9294,53.8195,53.9111,113828.0
2022-12-07 13:00:00,58.88,58.98,58.84,58.93,147560.0,53.9111,54.0026,53.8745,53.9569,147560.0
2022-12-07 13:30:00,58.91,58.93,58.8,58.81,126245.0,53.9386,53.9569,53.8378,53.847,126245.0
2022-12-07 14:00:00,58.81,58.88,58.75,58.85,114770.0,53.847,53.9111,53.7921,53.8836,114770.0
2022-12-07 14:30:00,58.86,58.9,58.82,58.84,137101.0,53.8928,53.9294,53.8562,53.8745,137101.0
2022-12-07 15:00:00,58.85,58.89,58.75,58.83,118733.0,53.8836,53.9202,53.7921,53.8653,118733.0
2022-12-07 15:30:00,58.82,58.87,58.79,58.79,218931.0,53.8562,53.9019,53.8287,53.8287,218931.0
2022-12-08 09:30:00,58.94,59.14,58.83,59.12,409375.0,53.966,54.1491,53.8653,54.1308,409375.0
2022-12-08 10:00:00,59.16,59.25,59.11,59.22,102364.0,54.1675,54.2499,54.1217,54.2224,102364.0
2022-12-08 10:30:00,59.2,59.25,59.13,59.15,53551.0,54.2041,54.2499,54.14,54.1583,53551.0
2022-12-08 11:00:00,59.16,59.17,59.01,59.09,108642.0,54.1675,54.1766,54.0301,54.1034,108642.0
2022-12-08 11:30:00,59.1,59.17,59.07,59.13,141416.0,54.1125,54.1766,54.0851,54.14,141416.0
2022-12-08 12:00:00,59.11,59.15,59.07,59.08,84572.0,54.1217,54.1583,54.0851,54.0942,84572.0
2022-12-08 12:30:00,59.09,59.14,59.06,59.14,42459.0,54.1034,54.1491,54.0759,54.1491,42459.0
2022-12-08 13:00:00,59.14,59.19,59.09,59.19,72314.0,54.1491,54.1949,54.1034,54.1949,72314.0
2022-12-08 13:30:00,59.2,59.28,59.2,59.23,146623.0,54.2041,54.2773,54.2041,54.2316,146623.0
2022-12-08 14:00:00,59.23,59.24,59.07,59.15,250661.0,54.2316,54.2407,54.0851,54.1583,250661.0
2022-12-08 14:30:00,59.15,59.21,59.09,59.16,118331.0,54.1583,54.2132,54.1034,54.1675,118331.0
2022-12-08 15:00:00,59.15,59.19,59.11,59.19,289202.0,54.1583,54.1949,54.1217,54.1949,289202.0
2022-12-08 15:30:00,59.19,59.22,59.1,59.21,202798.0,54.1949,54.2224,54.1125,54.2132,202798.0
2022-12-09 09:30:00,59.28,59.5,59.26,59.41,134179.0,54.2773,54.4788,54.259,54.3964,134179.0
2022-12-09 10:00:00,59.43,59.51,59.28,59.33,214479.0,54.4147,54.4879,54.2773,54.3231,214479.0
2022-12-09 10:30:00,59.33,59.46,59.31,59.46,121616.0,54.3231,54.4421,54.3048,54.4421,121616.0
2022-12-09 11:00:00,59.48,59.54,59.42,59.53,75378.0,54.4605,54.5154,54.4055,54.5062,75378.0
2022-12-09 11:30:00,59.54,59.62,59.48,59.59,79217.0,54.5154,54.5886,54.4605,54.5612,79217.0
2022-12-09 12:00:00,59.59,59.6,59.46,59.47,42065.0,54.5612,54.5703,54.4421,54.4513,42065.0
2022-12-09 12:30:00,59.47,59.52,59.44,59.48,66105.0,54.4513,54.4971,54.4238,54.4605,66105.0
2022-12-09 13:00:00,59.46,59.46,59.33,59.38,54898.0,54.4421,54.4421,54.3231,54.3689,54898.0
2022-12-09 13:30:00,59.38,59.43,59.37,59.4,64717.0,54.3689,54.4147,54.3597,54.3872,64717.0
2022-12-09 14:00:00,59.4,59.44,59.32,59.43,248512.0,54.3872,54.4238,54.314,54.4147,248512.0
2022-12-09 14:30:00,59.42,59.45,59.39,59.41,156080.0,54.4055,54.433,54.378,54.3964,156080.0
2022-12-09 15:00:00,59.41,59.42,59.32,59.33,123162.0,54.3964,54.4055,54.314,54.3231,123162.0
2022-12-09 15:30:00,59.32,59.33,59.12,59.14,154116.0,54.314,54.3231,54.1308,54.1491,154116.0
2022-12-12 09:30:00,59.09,59.09,58.9,58.94,95230.0,54.1034,54.1034,53.9294,53.966,95230.0
2022-12-12 10:00:00,58.94,59.05,58.91,58.93,290254.0,53.966,54.0667,53.9386,53.9569,290254.0
2022-12-12 10:30:00,58.92,58.94,58.82,58.84,90542.0,53.9477,53.966,53.8562,53.8745,90542.0
2022-12-12 11:00:00,58.84,58.94,58.82,58.91,98342.0,53.8745,53.966,53.8562,53.9386,98342.0
2022-12-12 11:30:00,58.92,58.97,58.87,58.95,103915.0,53.9477,53.9935,53.9019,53.9752,103915.0
2022-12-12 12:00:00,58.96,58.99,58.92,58.93,35224.0,53.9843,54.0118,53.9477,53.9569,35224.0
2022-12-12 12:30:00,58.94,58.99,58.91,58.97,44970.0,53.966,54.0118,53.9386,53.9935,44970.0
2022-12-12 13:00:00,58.97,59.01,58.88,58.9,67610.0,53.9935,54.0301,53.9111,53.9294,67610.0
2022-12-12 13:30:00,58.91,58.96,58.88,58.93,54992.0,53.9386,53.9843,53.9111,53.9569,54992.0
2022-12-12 14:00:00,58.94,58.95,58.86,58.92,116894.0,53.966,53.9752,53.8928,53.9477,116894.0
2022-12-12 14:30:00,58.91,59.05,58.89,59.03,74995.0,53.9386,54.0667,53.9202,54.0484,74995.0
2022-12-12 15:00:00,59.03,59.18,59.03,59.15,101814.0,54.0484,54.1858,54.0484,54.1583,101814.0
2022-12-12 15:30:00,59.17,59.22,59.15,59.21,233743.0,54.1766,54.2224,54.1583,54.2132,233743.0
2022-12-13 09:30:00,60.19,60.3,59.93,60.22,242956.0,55.5651,55.6667,55.3251,55.5928,242956.0
2022-12-13 10:00:00,60.23,60.25,59.81,59.85,183426.0,55.6021,55.6205,55.2143,55.2513,183426.0
2022-12-13 10:30:00,59.8,59.95,59.62,59.66,216675.0,55.2051,55.3436,55.0389,55.0759,216675.0
2022-12-13 11:00:00,59.66,59.82,59.65,59.75,135426.0,55.0759,55.2236,55.0666,55.1589,135426.0
2022-12-13 11:30:00,59.74,59.83,59.47,59.58,91640.0,55.1497,55.2328,54.9005,55.002,91640.0
2022-12-13 12:00:00,59.58,59.65,59.33,59.39,98176.0,55.002,55.0666,54.7712,54.8266,98176.0
2022-12-13 12:30:00,59.38,59.4,59.25,59.35,87601.0,54.8174,54.8358,54.6974,54.7897,87601.0
2022-12-13 13:00:00,59.35,59.52,59.31,59.5,75177.0,54.7897,54.9466,54.7528,54.9282,75177.0
2022-12-13 13:30:00,59.51,59.55,59.36,59.44,2332278.0,54.9374,54.9743,54.7989,54.8728,2332278.0
2022-12-13 14:00:00,59.45,59.49,59.39,59.46,119290.0,54.882,54.9189,54.8266,54.8912,119290.0
2022-12-13 14:30:00,59.46,59.63,59.41,59.46,225428.0,54.8912,55.0482,54.8451,54.8912,225428.0
2022-12-13 15:00:00,59.46,59.5,59.32,59.5,219535.0,54.8912,54.9282,54.762,54.9282,219535.0
2022-12-13 15:30:00,59.51,59.58,59.41,59.43,426699.0,54.9374,55.002,54.8451,54.8635,426699.0
2022-12-14 09:30:00,59.47,59.58,59.41,59.55,204741.0,54.9005,55.002,54.8451,54.9743,204741.0
2022-12-14 10:00:00,59.55,59.6,59.5,59.58,258220.0,54.9743,55.0205,54.9282,55.002,258220.0
2022-12-14 10:30:00,59.58,59.67,59.52,59.61,120088.0,55.002,55.0851,54.9466,55.0297,120088.0
2022-12-14 11:00:00,59.64,59.71,59.58,59.71,112620.0,55.0574,55.122,55.002,55.122,112620.0
2022-12-14 11:30:00,59.71,59.73,59.65,59.65,394081.0,55.122,55.1405,55.0666,55.0666,394081.0
2022-12-14 12:00:00,59.66,59.69,59.59,59.64,64244.0,55.0759,55.1036,55.0112,55.0574,64244.0
2022-12-14 12:30:00,59.63,59.67,59.61,59.62,84048.0,55.0482,55.0851,55.0297,55.0389,84048.0
2022-12-14 13:00:00,59.61,59.73,59.61,59.72,166237.0,55.0297,55.1405,55.0297,55.1313,166237.0
2022-12-14 13:30:00,59.72,59.84,59.72,59.79,186142.0,55.1313,55.242,55.1313,55.1959,186142.0
2022-12-14 14:00:00,59.65,59.72,59.18,59.37,496481.0,55.0666,55.1313,54.6327,54.8081,496481.0
2022-12-14 14:30:00,59.37,59.44,59.01,59.34,333813.0,54.8081,54.8728,54.4758,54.7805,333813.0
2022-12-14 15:00:00,59.36,59.84,59.32,59.36,503641.0,54.7989,55.242,54.762,54.7989,503641.0
2022-12-14 15:30:00,59.35,59.54,59.27,59.39,396830.0,54.7897,54.9651,54.7158,54.8266,396830.0
2022-12-15 09:30:00,58.71,58.83,58.35,58.39,276704.0,54.1989,54.3096,53.8665,53.9034,276704.0
2022-12-15 10:00:00,58.37,58.38,58.16,58.19,285413.0,53.885,53.8942,53.6911,53.7188,285413.0
2022-12-15 10:30:00,58.19,58.29,58.09,58.2,136542.0,53.7188,53.8111,53.6265,53.728,136542.0
2022-12-15 11:00:00,58.22,58.23,57.98,58.03,200522.0,53.7465,53.7557,53.525,53.5711,200522.0
2022-12-15 11:30:00,58.04,58.06,57.93,57.98,149026.0,53.5803,53.5988,53.4788,53.525,149026.0
2022-12-15 12:00:00,57.98,58.04,57.9,57.98,74458.0,53.525,53.5803,53.4511,53.525,74458.0
2022-12-15 12:30:00,58.0,58.03,57.86,57.86,52126.0,53.5434,53.5711,53.4142,53.4142,52126.0
2022-12-15 13:00:00,57.87,57.87,57.79,57.86,49637.0,53.4234,53.4234,53.3496,53.4142,49637.0
2022-12-15 13:30:00,57.85,57.91,57.83,57.91,123502.0,53.4049,53.4603,53.3865,53.4603,123502.0
2022-12-15 14:00:00,57.91,57.95,57.88,57.92,105318.0,53.4603,53.4973,53.4326,53.4696,105318.0
2022-12-15 14:30:00,57.94,58.07,57.92,58.06,121182.0,53.488,53.608,53.4696,53.5988,121182.0
2022-12-15 15:00:00,58.06,58.11,57.98,58.06,150437.0,53.5988,53.645,53.525,53.5988,150437.0
2022-12-15 15:30:00,58.06,58.06,57.93,57.95,281832.0,53.5988,53.5988,53.4788,53.4973,281832.0
2022-12-16 09:30:00,57.64,57.93,57.64,57.89,128770.0,53.2111,53.4788,53.2111,53.4419,128770.0
2022-12-16 10:00:00,57.88,57.88,57.49,57.51,335678.0,53.4326,53.4326,53.0726,53.0911,335678.0
2022-12-16 10:30:00,57.5,57.6,57.42,57.6,208762.0,53.0818,53.1742,53.008,53.1742,208762.0
2022-12-16 11:00:00,57.6,57.71,57.57,57.59,110846.0,53.1742,53.2757,53.1465,53.1649,110846.0
2022-12-16 11:30:00,57.6,57.67,57.51,57.51,172225.0,53.1742,53.2388,53.0911,53.0911,172225.0
2022-12-16 12:00:00,57.53,57.6,57.53,57.59,75960.0,53.1095,53.1742,53.1095,53.1649,75960.0
2022-12-16 12:30:00,57.59,57.64,57.51,57.51,39374.0,53.1649,53.2111,53.0911,53.0911,39374.0
2022-12-16 13:00:00,57.5,57.58,57.5,57.53,2445751.0,53.0818,53.1557,53.0818,53.1095,2445751.0
2022-12-16 13:30:00,57.54,57.63,57.53,57.59,127279.0,53.1188,53.2018,53.1095,53.1649,127279.0
2022-12-16 14:00:00,57.58,57.65,57.56,57.57,131732.0,53.1557,53.2203,53.1372,53.1465,131732.0
2022-12-16 14:30:00,57.57,57.68,57.53,57.66,125422.0,53.1465,53.248,53.1095,53.2295,125422.0
2022-12-16 15:00:00,57.65,57.74,57.58,57.73,188538.0,53.2203,53.3034,53.1557,53.2942,188538.0
2022-12-16 15:30:00,57.73,57.78,57.63,57.63,216575.0,53.2942,53.3403,53.2018,53.2018,216575.0
2022-12-19 09:30:00,57.93,57.96,57.69,57.75,312931.0,53.4788,53.5065,53.2572,53.3126,312931.0
2022-12-19 10:00:00,57.75,57.92,57.72,57.87,364240.0,53.3126,53.4696,53.2849,53.4234,364240.0
2022-12-19 10:30:00,57.89,57.89,57.58,57.6,118379.0,53.4419,53.4419,53.1557,53.1742,118379.0
2022-12-19 11:00:00,57.59,57.72,57.57,57.71,89747.0,53.1649,53.2849,53.1465,53.2757,89747.0
2022-12-19 11:30:00,57.72,57.73,57.6,57.66,137000.0,53.2849,53.2942,53.1742,53.2295,137000.0
2022-12-19 12:00:00,57.66,57.74,57.64,57.69,44824.0,53.2295,53.3034,53.2111,53.2572,44824.0
2022-12-19 12:30:00,57.69,57.76,57.66,57.72,78251.0,53.2572,53.3219,53.2295,53.2849,78251.0
2022-12-19 13:00:00,57.73,57.75,57.68,57.69,105141.0,53.2942,53.3126,53.248,53.2572,105141.0
2022-12-19 13:30:00,57.69,57.69,57.57,57.58,131042.0,53.2572,53.2572,53.1465,53.1557,131042.0
2022-12-19 14:00:00,57.58,57.59,57.45,57.45,328855.0,53.1557,53.1649,53.0357,53.0357,328855.0
2022-12-19 14:30:00,57.46,57.52,57.41,57.44,100617.0,53.0449,53.1003,52.9987,53.0264,100617.0
2022-12-19 15:00:00,57.44,57.49,57.4,57.47,144327.0,53.0264,53.0726,52.9895,53.0541,144327.0
2022-12-19 15:30:00,57.47,57.58,57.44,57.54,259142.0,53.0541,53.1557,53.0264,53.1188,259142.0
2022-12-20 09:30:00,57.54,57.75,57.5,57.74,482199.0,53.1188,53.3126,53.0818,53.3034,482199.0
2022-12-20 10:00:00,57.74,57.91,57.73,57.89,282222.0,53.3034,53.4603,53.2942,53.4419,282222.0
2022-12-20 10:30:00,57.91,57.95,57.84,57.85,125668.0,53.4603,53.4973,53.3957,53.4049,125668.0
2022-12-20 11:00:00,57.85,57.85,57.62,57.64,61300.0,53.4049,53.4049,53.1926,53.2111,61300.0
2022-12-20 11:30:00,57.66,57.79,57.66,57.78,65132.0,53.2295,53.3496,53.2295,53.3403,65132.0
2022-12-20 12:00:00,57.78,57.87,57.75,57.76,60343.0,53.3403,53.4234,53.3126,53.3219,60343.0
2022-12-20 12:30:00,57.75,57.77,57.68,57.76,96224.0,53.3126,53.3311,53.248,53.3219,96224.0
2022-12-20 13:00:00,57.77,57.78,57.71,57.75,63734.0,53.3311,53.3403,53.2757,53.3126,63734.0
2022-12-20 13:30:00,57.79,57.85,57.75,57.76,41287.0,53.3496,53.4049,53.3126,53.3219,41287.0
2022-12-20 14:00:00,57.76,57.83,57.74,57.75,102151.0,53.3219,53.3865,53.3034,53.3126,102151.0
2022-12-20 14:30:00,57.76,57.78,57.72,57.76,132653.0,53.3219,53.3403,53.2849,53.3219,132653.0
2022-12-20 15:00:00,57.74,57.78,57.68,57.77,138718.0,53.3034,53.3403,53.248,53.3311,138718.0
2022-12-20 15:30:00,57.76,57.81,57.69,57.7,180327.0,53.3219,53.368,53.2572,53.2665,180327.0
2022-12-21 09:30:00,57.95,58.02,57.88,57.95,208766.0,53.4973,53.5619,53.4326,53.4973,208766.0
2022-12-21 10:00:00,57.95,58.19,57.91,58.17,106945.0,53.4973,53.7188,53.4603,53.7004,106945.0
2022-12-21 10:30:00,58.18,58.34,58.18,58.3,56464.0,53.7096,53.8573,53.7096,53.8204,56464.0
2022-12-21 11:00:00,58.3,58.33,58.21,58.24,159016.0,53.8204,53.8481,53.7373,53.765,159016.0
2022-12-21 11:30:00,58.24,58.27,58.15,58.17,78135.0,53.765,53.7927,53.6819,53.7004,78135.0
2022-12-21 12:00:00,58.17,58.18,58.12,58.14,91584.0,53.7004,53.7096,53.6542,53.6727,91584.0
2022-12-21 12:30:00,58.15,58.24,58.15,58.23,98062.0,53.6819,53.765,53.6819,53.7557,98062.0
2022-12-21 13:00:00,58.24,58.26,58.17,58.19,43948.0,53.765,53.7834,53.7004,53.7188,43948.0
2022-12-21 13:30:00,58.18,58.29,58.18,58.28,88520.0,53.7096,53.8111,53.7096,53.8019,88520.0
2022-12-21 14:00:00,58.27,58.4,58.27,58.35,128585.0,53.7927,53.9127,53.7927,53.8665,128585.0
2022-12-21 14:30:00,58.34,58.38,58.27,58.3,134467.0,53.8573,53.8942,53.7927,53.8204,134467.0
2022-12-21 15:00:00,58.31,58.34,58.26,58.28,161335.0,53.8296,53.8573,53.7834,53.8019,161335.0
2022-12-21 15:30:00,58.28,58.34,58.26,58.28,229849.0,53.8019,53.8573,53.7834,53.8019,229849.0
2022-12-22 09:30:00,58.08,58.08,57.79,57.92,233161.0,53.6173,53.6173,53.3496,53.4696,233161.0
2022-12-22 10:00:00,57.92,57.92,57.72,57.74,267969.0,53.4696,53.4696,53.2849,53.3034,267969.0
2022-12-22 10:30:00,57.73,57.76,57.68,57.72,209220.0,53.2942,53.3219,53.248,53.2849,209220.0
2022-12-22 11:00:00,57.72,57.77,57.68,57.7,88221.0,53.2849,53.3311,53.248,53.2665,88221.0
2022-12-22 11:30:00,57.7,57.72,57.6,57.64,78596.0,53.2665,53.2849,53.1742,53.2111,78596.0
2022-12-22 12:00:00,57.63,57.63,57.44,57.45,78578.0,53.2018,53.2018,53.0264,53.0357,78578.0
2022-12-22 12:30:00,57.46,57.48,57.41,57.45,129913.0,53.0449,53.0634,52.9987,53.0357,129913.0
2022-12-22 13:00:00,57.44,57.45,57.34,57.36,125007.0,53.0264,53.0357,52.9341,52.9526,125007.0
2022-12-22 13:30:00,57.36,57.39,57.3,57.35,149326.0,52.9526,52.9803,52.8972,52.9434,149326.0
2022-12-22 14:00:00,57.36,57.47,57.35,57.45,147488.0,52.9526,53.0541,52.9434,53.0357,147488.0
2022-12-22 14:30:00,57.46,57.63,57.44,57.62,122494.0,53.0449,53.2018,53.0264,53.1926,122494.0
2022-12-22 15:00:00,57.63,57.77,57.59,57.76,182854.0,53.2018,53.3311,53.1649,53.3219,182854.0
2022-12-22 15:30:00,57.76,57.8,57.65,57.79,299268.0,53.3219,53.3588,53.2203,53.3496,299268.0
2022-12-23 09:30:00,57.75,57.85,57.58,57.64,287404.0,53.3126,53.4049,53.1557,53.2111,287404.0
2022-12-23 10:00:00,57.65,57.91,57.58,57.85,92266.0,53.2203,53.4603,53.1557,53.4049,92266.0
2022-12-23 10:30:00,57.9,58.05,57.84,57.85,82129.0,53.4511,53.5896,53.3957,53.4049,82129.0
2022-12-23 11:00:00,57.82,57.92,57.78,57.87,47323.0,53.3772,53.4696,53.3403,53.4234,47323.0
2022-12-23 11:30:00,57.87,57.95,57.86,57.89,57345.0,53.4234,53.4973,53.4142,53.4419,57345.0
2022-12-23 12:00:00,57.88,57.98,57.87,57.95,33605.0,53.4326,53.525,53.4234,53.4973,33605.0
2022-12-23 12:30:00,57.95,58.0,57.89,57.9,80651.0,53.4973,53.5434,53.4419,53.4511,80651.0
2022-12-23 13:00:00,57.92,57.94,57.87,57.9,51959.0,53.4696,53.488,53.4234,53.4511,51959.0
2022-12-23 13:30:00,57.91,57.92,57.79,57.82,78771.0,53.4603,53.4696,53.3496,53.3772,78771.0
2022-12-23 14:00:00,57.83,57.88,57.8,57.85,82754.0,53.3865,53.4326,53.3588,53.4049,82754.0
2022-12-23 14:30:00,57.87,57.93,57.85,57.93,52809.0,53.4234,53.4788,53.4049,53.4788,52809.0
2022-12-23 15:00:00,57.94,57.97,57.89,57.9,90103.0,53.488,53.5157,53.4419,53.4511,90103.0
2022-12-23 15:30:00,57.89,57.99,57.85,57.98,134538.0,53.4419,53.5342,53.4049,53.525,134538.0
2022-12-27 09:30:00,58.21,58.28,58.13,58.19,207322.0,53.7373,53.8019,53.6634,53.7188,207322.0
2022-12-27 10:00:00,58.18,58.51,58.14,58.44,152693.0,53.7096,54.0142,53.6727,53.9496,152693.0
2022-12-27 10:30:00,58.46,58.52,58.32,58.33,159303.0,53.9681,54.0235,53.8388,53.8481,159303.0
2022-12-27 11:00:00,58.33,58.38,58.28,58.32,130422.0,53.8481,53.8942,53.8019,53.8388,130422.0
2022-12-27 11:30:00,58.33,58.39,58.3,58.36,58705.0,53.8481,53.9034,53.8204,53.8758,58705.0
2022-12-27 12:00:00,58.36,58.4,58.3,58.32,84272.0,53.8758,53.9127,53.8204,53.8388,84272.0
2022-12-27 12:30:00,58.33,58.33,58.23,58.3,51760.0,53.8481,53.8481,53.7557,53.8204,51760.0
2022-12-27 13:00:00,58.3,58.36,58.3,58.34,83244.0,53.8204,53.8758,53.8204,53.8573,83244.0
2022-12-27 13:30:00,58.33,58.38,58.29,58.31,75208.0,53.8481,53.8942,53.8111,53.8296,75208.0
2022-12-27 14:00:00,58.31,58.37,58.24,58.25,135001.0,53.8296,53.885,53.765,53.7742,135001.0
2022-12-27 14:30:00,58.24,58.3,58.21,58.29,105504.0,53.765,53.8204,53.7373,53.8111,105504.0
2022-12-27 15:00:00,58.3,58.36,58.29,58.35,85717.0,53.8204,53.8758,53.8111,53.8665,85717.0
2022-12-27 15:30:00,58.35,58.39,58.3,58.3,148646.0,53.8665,53.9034,53.8204,53.8204,148646.0
2022-12-28 09:30:00,58.34,58.47,58.23,58.23,233157.0,53.8573,53.9773,53.7557,53.7557,233157.0
2022-12-28 10:00:00,58.25,58.29,57.99,58.01,101564.0,53.7742,53.8111,53.5342,53.5526,101564.0
2022-12-28 10:30:00,58.01,58.03,57.83,57.84,147819.0,53.5526,53.5711,53.3865,53.3957,147819.0
2022-12-28 11:00:00,57.83,57.88,57.77,57.82,176380.0,53.3865,53.4326,53.3311,53.3772,176380.0
2022-12-28 11:30:00,57.82,57.84,57.74,57.77,323225.0,53.3772,53.3957,53.3034,53.3311,323225.0
2022-12-28 12:00:00,57.76,57.78,57.69,57.76,200143.0,53.3219,53.3403,53.2572,53.3219,200143.0
2022-12-28 12:30:00,57.78,57.92,57.75,57.92,82335.0,53.3403,53.4696,53.3126,53.4696,82335.0
2022-12-28 13:00:00,57.91,58.0,57.88,57.9,104988.0,53.4603,53.5434,53.4326,53.4511,104988.0
2022-12-28 13:30:00,57.9,57.91,57.78,57.79,87538.0,53.4511,53.4603,53.3403,53.3496,87538.0
2022-12-28 14:00:00,57.79,57.79,57.72,57.75,50552.0,53.3496,53.3496,53.2849,53.3126,50552.0
2022-12-28 14:30:00,57.73,57.8,57.7,57.72,166912.0,53.2942,53.3588,53.2665,53.2849,166912.0
2022-12-28 15:00:00,57.71,57.71,57.59,57.61,210201.0,53.2757,53.2757,53.1649,53.1834,210201.0
2022-12-28 15:30:00,57.61,57.64,57.55,57.55,208548.0,53.1834,53.2111,53.128,53.128,208548.0
2022-12-29 09:30:00,58.19,58.42,58.15,58.35,342768.0,53.7188,53.9311,53.6819,53.8665,342768.0
2022-12-29 10:00:00,58.36,58.47,58.31,58.42,235688.0,53.8758,53.9773,53.8296,53.9311,235688.0
2022-12-29 10:30:00,58.41,58.5,58.4,58.48,133615.0,53.9219,54.005,53.9127,53.9865,133615.0
2022-12-29 11:00:00,58.48,58.5,58.44,58.45,55575.0,53.9865,54.005,53.9496,53.9588,55575.0
2022-12-29 11:30:00,58.46,58.6,58.45,58.56,103025.0,53.9681,54.0973,53.9588,54.0604,103025.0
2022-12-29 12:00:00,58.57,58.58,58.52,58.54,55496.0,54.0696,54.0788,54.0235,54.0419,55496.0
2022-12-29 12:30:00,58.53,58.6,58.49,58.59,59373.0,54.0327,54.0973,53.9958,54.0881,59373.0
2022-12-29 13:00:00,58.57,58.58,58.52,58.55,78867.0,54.0696,54.0788,54.0235,54.0512,78867.0
2022-12-29 13:30:00,58.54,58.57,58.51,58.55,103720.0,54.0419,54.0696,54.0142,54.0512,103720.0
2022-12-29 14:00:00,58.55,58.6,58.54,58.55,92061.0,54.0512,54.0973,54.0419,54.0512,92061.0
2022-12-29 14:30:00,58.55,58.59,58.53,58.55,123101.0,54.0512,54.0881,54.0327,54.0512,123101.0
2022-12-29 15:00:00,58.55,58.57,58.48,58.5,134566.0,54.0512,54.0696,53.9865,54.005,134566.0
2022-12-29 15:30:00,58.51,58.55,58.48,58.49,227593.0,54.0142,54.0512,53.9865,53.9958,227593.0
2022-12-30 09:30:00,58.14,58.38,58.04,58.14,300551.0,53.6727,53.8942,53.5803,53.6727,300551.0
2022-12-30 10:00:00,58.16,58.18,58.04,58.09,256053.0,53.6911,53.7096,53.5803,53.6265,256053.0
2022-12-30 10:30:00,58.09,58.1,57.97,58.0,132625.0,53.6265,53.6357,53.5157,53.5434,132625.0
2022-12-30 11:00:00,58.0,58.06,57.9,57.91,132610.0,53.5434,53.5988,53.4511,53.4603,132610.0
2022-12-30 11:30:00,57.9,57.93,57.83,57.91,172446.0,53.4511,53.4788,53.3865,53.4603,172446.0
2022-12-30 12:00:00,57.92,57.95,57.89,57.95,116335.0,53.4696,53.4973,53.4419,53.4973,116335.0
2022-12-30 12:30:00,57.96,58.03,57.94,58.02,51928.0,53.5065,53.5711,53.488,53.5619,51928.0
2022-12-30 13:00:00,58.04,58.04,57.81,57.87,90868.0,53.5803,53.5803,53.368,53.4234,90868.0
2022-12-30 13:30:00,57.87,57.94,57.87,57.88,83675.0,53.4234,53.488,53.4234,53.4326,83675.0
2022-12-30 14:00:00,57.88,57.89,57.8,57.85,117782.0,53.4326,53.4419,53.3588,53.4049,117782.0
2022-12-30 14:30:00,57.85,57.88,57.82,57.83,46398.0,53.4049,53.4326,53.3772,53.3865,46398.0
2022-12-30 15:00:00,57.84,58.0,57.83,57.94,283190.0,53.3957,53.5434,53.3865,53.488,283190.0
2022-12-30 15:30:00,57.94,58.07,57.87,57.87,328667.0,53.488,53.608,53.4234,53.4234,328667.0
2023-01-03 09:30:00,58.46,58.89,58.46,58.59,193566.0,53.9681,54.365,53.9681,54.0881,193566.0
2023-01-03 10:00:00,58.54,58.59,58.31,58.33,229583.0,54.0419,54.0881,53.8296,53.8481,229583.0
2023-01-03 10:30:00,58.35,58.57,58.27,58.57,103579.0,53.8665,54.0696,53.7927,54.0696,103579.0
2023-01-03 11:00:00,58.58,58.6,58.31,58.37,1317580.0,54.0788,54.0973,53.8296,53.885,1317580.0
2023-01-03 11:30:00,58.38,58.38,58.17,58.22,107594.0,53.8942,53.8942,53.7004,53.7465,107594.0
2023-01-03 12:00:00,58.21,58.27,58.18,58.2,97597.0,53.7373,53.7927,53.7096,53.728,97597.0
2023-01-03 12:30:00,58.2,58.28,58.09,58.16,110327.0,53.728,53.8019,53.6265,53.6911,110327.0
2023-01-03 13:00:00,58.17,58.31,58.15,58.31,125706.0,53.7004,53.8296,53.6819,53.8296,125706.0
2023-01-03 13:30:00,58.3,58.34,58.26,58.33,342319.0,53.8204,53.8573,53.7834,53.8481,342319.0
2023-01-03 14:00:00,58.32,58.34,58.21,58.23,294332.0,53.8388,53.8573,53.7373,53.7557,294332.0
2023-01-03 14:30:00,58.22,58.39,58.16,58.33,186177.0,53.7465,53.9034,53.6911,53.8481,186177.0
2023-01-03 15:00:00,58.32,58.38,58.24,58.28,170909.0,53.8388,53.8942,53.765,53.8019,170909.0
2023-01-03 15:30:00,58.28,58.33,58.26,58.3,178817.0,53.8019,53.8481,53.7834,53.8204,178817.0
2023-01-04 09:30:00,59.09,59.25,59.04,59.19,198956.0,54.5497,54.6974,54.5035,54.642,198956.0
2023-01-04 10:00:00,59.12,59.24,58.77,59.02,205787.0,54.5774,54.6881,54.2543,54.485,205787.0
2023-01-04 10:30:00,59.02,59.15,58.94,59.12,149873.0,54.485,54.6051,54.4112,54.5774,149873.0
2023-01-04 11:00:00,59.1,59.2,59.08,59.2,104416.0,54.5589,54.6512,54.5404,54.6512,104416.0
2023-01-04 11:30:00,59.21,59.38,59.21,59.37,67951.0,54.6604,54.8174,54.6604,54.8081,67951.0
2023-01-04 12:00:00,59.37,59.39,59.33,59.34,181268.0,54.8081,54.8266,54.7712,54.7805,181268.0
2023-01-04 12:30:00,59.34,59.44,59.34,59.35,295057.0,54.7805,54.8728,54.7805,54.7897,295057.0
2023-01-04 13:00:00,59.33,59.39,59.27,59.34,55680.0,54.7712,54.8266,54.7158,54.7805,55680.0
2023-01-04 13:30:00,59.34,59.38,59.28,59.28,74316.0,54.7805,54.8174,54.7251,54.7251,74316.0
2023-01-04 14:00:00,59.28,59.39,59.09,59.11,186384.0,54.7251,54.8266,54.5497,54.5681,186384.0
2023-01-04 14:30:00,59.1,59.33,59.09,59.33,396202.0,54.5589,54.7712,54.5497,54.7712,396202.0
2023-01-04 15:00:00,59.32,59.37,59.28,59.3,278556.0,54.762,54.8081,54.7251,54.7435,278556.0
2023-01-04 15:30:00,59.3,59.34,59.18,59.34,357586.0,54.7435,54.7805,54.6327,54.7805,357586.0
2023-01-05 09:30:00,58.81,58.82,58.66,58.8,122134.0,54.2912,54.3004,54.1527,54.2819,122134.0
2023-01-05 10:00:00,58.79,58.96,58.7,58.79,595024.0,54.2727,54.4297,54.1896,54.2727,595024.0
2023-01-05 10:30:00,58.79,58.84,58.73,58.73,59073.0,54.2727,54.3189,54.2173,54.2173,59073.0
2023-01-05 11:00:00,58.74,58.8,58.65,58.71,74073.0,54.2266,54.2819,54.1435,54.1989,74073.0
2023-01-05 11:30:00,58.72,58.76,58.7,58.7,67028.0,54.2081,54.245,54.1896,54.1896,67028.0
2023-01-05 12:00:00,58.73,58.84,58.72,58.82,39653.0,54.2173,54.3189,54.2081,54.3004,39653.0
2023-01-05 12:30:00,58.81,58.86,58.79,58.82,39164.0,54.2912,54.3373,54.2727,54.3004,39164.0
2023-01-05 13:00:00,58.81,59.01,58.78,58.95,71995.0,54.2912,54.4758,54.2635,54.4204,71995.0
2023-01-05 13:30:00,58.97,59.0,58.92,58.94,43449.0,54.4389,54.4666,54.3927,54.4112,43449.0
2023-01-05 14:00:00,58.92,58.97,58.85,58.86,141408.0,54.3927,54.4389,54.3281,54.3373,141408.0
2023-01-05 14:30:00,58.85,58.99,58.85,58.93,42001.0,54.3281,54.4573,54.3281,54.402,42001.0
2023-01-05 15:00:00,58.93,58.93,58.81,58.82,169710.0,54.402,54.402,54.2912,54.3004,169710.0
2023-01-05 15:30:00,58.83,58.86,58.79,58.81,310066.0,54.3096,54.3373,54.2727,54.2912,310066.0
2023-01-06 09:30:00,59.18,59.31,58.87,58.96,87195.0,54.6327,54.7528,54.3466,54.4297,87195.0
2023-01-06 10:00:00,59.09,59.55,59.07,59.46,302761.0,54.5497,54.9743,54.5312,54.8912,302761.0
2023-01-06 10:30:00,59.45,59.77,59.45,59.74,349371.0,54.882,55.1774,54.882,55.1497,349371.0
2023-01-06 11:00:00,59.75,59.85,59.74,59.81,95765.0,55.1589,55.2513,55.1497,55.2143,95765.0
2023-01-06 11:30:00,59.82,60.01,59.8,59.97,53035.0,55.2236,55.399,55.2051,55.362,53035.0
2023-01-06 12:00:00,59.98,60.02,59.92,59.94,31498.0,55.3713,55.4082,55.3159,55.3344,31498.0
2023-01-06 12:30:00,59.94,59.98,59.93,59.97,33535.0,55.3344,55.3713,55.3251,55.362,33535.0
2023-01-06 13:00:00,59.97,60.05,59.94,60.04,62175.0,55.362,55.4359,55.3344,55.4267,62175.0
2023-01-06 13:30:00,60.03,60.1,60.03,60.08,73029.0,55.4174,55.4821,55.4174,55.4636,73029.0
2023-01-06 14:00:00,60.09,60.21,60.08,60.17,86195.0,55.4728,55.5836,55.4636,55.5467,86195.0
2023-01-06 14:30:00,60.17,60.23,60.16,60.22,100269.0,55.5467,55.6021,55.5374,55.5928,100269.0
2023-01-06 15:00:00,60.21,60.26,60.19,60.22,198352.0,55.5836,55.6298,55.5651,55.5928,198352.0
2023-01-06 15:30:00,60.22,60.27,60.2,60.24,341789.0,55.5928,55.639,55.5744,55.6113,341789.0
2023-01-09 09:30:00,60.77,60.91,60.69,60.89,325605.0,56.1006,56.2298,56.0267,56.2114,325605.0
2023-01-09 10:00:00,60.89,60.96,60.81,60.88,243002.0,56.2114,56.276,56.1375,56.2021,243002.0
2023-01-09 10:30:00,60.88,61.04,60.87,60.98,60059.0,56.2021,56.3498,56.1929,56.2944,60059.0
2023-01-09 11:00:00,60.98,61.07,60.97,61.06,48289.0,56.2944,56.3775,56.2852,56.3683,48289.0
2023-01-09 11:30:00,61.04,61.04,60.94,61.03,159562.0,56.3498,56.3498,56.2575,56.3406,159562.0
2023-01-09 12:00:00,61.02,61.02,60.89,60.91,54782.0,56.3314,56.3314,56.2114,56.2298,54782.0
2023-01-09 12:30:00,60.91,60.93,60.82,60.9,50454.0,56.2298,56.2483,56.1467,56.2206,50454.0
2023-01-09 13:00:00,60.91,60.92,60.83,60.89,26690.0,56.2298,56.239,56.156,56.2114,26690.0
2023-01-09 13:30:00,60.9,60.9,60.67,60.76,42994.0,56.2206,56.2206,56.0083,56.0913,42994.0
2023-01-09 14:00:00,60.77,60.84,60.73,60.83,138416.0,56.1006,56.1652,56.0636,56.156,138416.0
2023-01-09 14:30:00,60.82,60.84,60.72,60.73,219516.0,56.1467,56.1652,56.0544,56.0636,219516.0
2023-01-09 15:00:00,60.72,60.74,60.63,60.66,154159.0,56.0544,56.0729,55.9713,55.999,154159.0
2023-01-09 15:30:00,60.65,60.65,60.49,60.5,2864542.0,55.9898,55.9898,55.8421,55.8513,2864542.0
2023-01-10 09:30:00,60.56,60.64,60.39,60.51,249040.0,55.9067,55.9806,55.7498,55.8606,249040.0
2023-01-10 10:00:00,60.52,60.63,60.47,60.48,119134.0,55.8698,55.9713,55.8236,55.8329,119134.0
2023-01-10 10:30:00,60.48,60.52,60.31,60.49,86264.0,55.8329,55.8698,55.6759,55.8421,86264.0
2023-01-10 11:00:00,60.48,60.58,60.45,60.51,60516.0,55.8329,55.9252,55.8052,55.8606,60516.0
2023-01-10 11:30:00,60.52,60.53,60.44,60.52,51084.0,55.8698,55.879,55.7959,55.8698,51084.0
2023-01-10 12:00:00,60.52,60.57,60.46,60.57,102931.0,55.8698,55.9159,55.8144,55.9159,102931.0
2023-01-10 12:30:00,60.57,60.64,60.55,60.57,63301.0,55.9159,55.9806,55.8975,55.9159,63301.0
2023-01-10 13:00:00,60.57,60.62,60.55,60.6,74521.0,55.9159,55.9621,55.8975,55.9436,74521.0
2023-01-10 13:30:00,60.59,60.7,60.58,60.7,41701.0,55.9344,56.036,55.9252,56.036,41701.0
2023-01-10 14:00:00,60.7,60.75,60.7,60.73,76311.0,56.036,56.0821,56.036,56.0636,76311.0
2023-01-10 14:30:00,60.74,60.76,60.67,60.7,147058.0,56.0729,56.0913,56.0083,56.036,147058.0
2023-01-10 15:00:00,60.71,60.74,60.64,60.72,68234.0,56.0452,56.0729,55.9806,56.0544,68234.0
2023-01-10 15:30:00,60.72,60.77,60.69,60.76,140348.0,56.0544,56.1006,56.0267,56.0913,140348.0
2023-01-11 09:30:00,60.92,61.03,60.87,60.98,101084.0,56.239,56.3406,56.1929,56.2944,101084.0
2023-01-11 10:00:00,60.98,61.0,60.91,60.99,84012.0,56.2944,56.3129,56.2298,56.3037,84012.0
2023-01-11 10:30:00,60.98,60.98,60.78,60.78,25786.0,56.2944,56.2944,56.1098,56.1098,25786.0
2023-01-11 11:00:00,60.79,60.88,60.79,60.85,31419.0,56.119,56.2021,56.119,56.1744,31419.0
2023-01-11 11:30:00,60.89,60.94,60.87,60.9,293917.0,56.2114,56.2575,56.1929,56.2206,293917.0
2023-01-11 12:00:00,60.89,60.94,60.88,60.92,41533.0,56.2114,56.2575,56.2021,56.239,41533.0
2023-01-11 12:30:00,60.92,60.95,60.9,60.94,54074.0,56.239,56.2667,56.2206,56.2575,54074.0
2023-01-11 13:00:00,60.95,61.08,60.86,60.96,213933.0,56.2667,56.3868,56.1837,56.276,213933.0
2023-01-11 13:30:00,60.96,61.03,60.95,61.01,26594.0,56.276,56.3406,56.2667,56.3221,26594.0
2023-01-11 14:00:00,61.03,61.04,60.98,61.03,54276.0,56.3406,56.3498,56.2944,56.3406,54276.0
2023-01-11 14:30:00,61.04,61.1,61.03,61.09,255119.0,56.3498,56.4052,56.3406,56.396,255119.0
2023-01-11 15:00:00,61.09,61.13,61.07,61.1,214750.0,56.396,56.4329,56.3775,56.4052,214750.0
2023-01-11 15:30:00,61.1,61.13,61.04,61.12,288392.0,56.4052,56.4329,56.3498,56.4237,288392.0
2023-01-12 09:30:00,61.54,61.55,60.93,61.1,109748.0,56.8114,56.8206,56.2483,56.4052,109748.0
2023-01-12 10:00:00,61.12,61.51,61.11,61.43,205242.0,56.4237,56.7837,56.4145,56.7099,205242.0
2023-01-12 10:30:00,61.4,61.59,61.36,61.5,118621.0,56.6822,56.8576,56.6452,56.7745,118621.0
2023-01-12 11:00:00,61.49,61.62,61.44,61.57,55859.0,56.7653,56.8853,56.7191,56.8391,55859.0
2023-01-12 11:30:00,61.54,61.62,61.48,61.6,93572.0,56.8114,56.8853,56.756,56.8668,93572.0
2023-01-12 12:00:00,61.59,61.82,61.59,61.8,88624.0,56.8576,57.0699,56.8576,57.0514,88624.0
2023-01-12 12:30:00,61.8,61.89,61.8,61.88,36389.0,57.0514,57.1345,57.0514,57.1253,36389.0
2023-01-12 13:00:00,61.88,61.96,61.73,61.75,111677.0,57.1253,57.1991,56.9868,57.0053,111677.0
2023-01-12 13:30:00,61.75,61.96,61.72,61.94,37471.0,57.0053,57.1991,56.9776,57.1807,37471.0
2023-01-12 14:00:00,61.94,61.96,61.81,61.82,278961.0,57.1807,57.1991,57.0607,57.0699,278961.0
2023-01-12 14:30:00,61.81,61.88,61.77,61.85,68965.0,57.0607,57.1253,57.0237,57.0976,68965.0
2023-01-12 15:00:00,61.85,61.85,61.74,61.79,172141.0,57.0976,57.0976,56.996,57.0422,172141.0
2023-01-12 15:30:00,61.8,61.87,61.75,61.87,150102.0,57.0514,57.1161,57.0053,57.1161,150102.0
2023-01-13 09:30:00,61.64,61.93,61.64,61.89,132875.0,56.9037,57.1714,56.9037,57.1345,132875.0
2023-01-13 10:00:00,61.86,62.03,61.86,62.0,178417.0,57.1068,57.2638,57.1068,57.2361,178417.0
2023-01-13 10:30:00,62.0,62.06,61.94,62.0,80570.0,57.2361,57.2915,57.1807,57.2361,80570.0
2023-01-13 11:00:00,62.01,62.02,61.85,61.95,73682.0,57.2453,57.2545,57.0976,57.1899,73682.0
2023-01-13 11:30:00,61.95,61.95,61.83,61.91,133455.0,57.1899,57.1899,57.0791,57.153,133455.0
2023-01-13 12:00:00,61.92,62.05,61.92,62.04,38565.0,57.1622,57.2822,57.1622,57.273,38565.0
2023-01-13 12:30:00,62.02,62.07,61.99,62.06,39314.0,57.2545,57.3007,57.2268,57.2915,39314.0
2023-01-13 13:00:00,62.07,62.07,62.0,62.02,46916.0,57.3007,57.3007,57.2361,57.2545,46916.0
2023-01-13 13:30:00,62.02,62.16,62.02,62.15,23374.0,57.2545,57.3838,57.2545,57.3745,23374.0
2023-01-13 14:00:00,62.15,62.16,62.1,62.14,60383.0,57.3745,57.3838,57.3284,57.3653,60383.0
2023-01-13 14:30:00,62.14,62.16,62.08,62.11,120737.0,57.3653,57.3838,57.3099,57.3376,120737.0
2023-01-13 15:00:00,62.11,62.18,62.1,62.18,132172.0,57.3376,57.4022,57.3284,57.4022,132172.0
2023-01-13 15:30:00,62.19,62.24,62.18,62.22,94280.0,57.4115,57.4576,57.4022,57.4392,94280.0
2023-01-17 09:30:00,62.3,62.33,62.19,62.3,141482.0,57.513,57.5407,57.4115,57.513,141482.0
2023-01-17 10:00:00,62.31,62.48,62.28,62.3,319239.0,57.5222,57.6792,57.4946,57.513,319239.0
2023-01-17 10:30:00,62.31,62.31,62.11,62.21,107748.0,57.5222,57.5222,57.3376,57.4299,107748.0
2023-01-17 11:00:00,62.2,62.25,62.12,62.23,68184.0,57.4207,57.4669,57.3468,57.4484,68184.0
2023-01-17 11:30:00,62.23,62.31,62.22,62.27,53121.0,57.4484,57.5222,57.4392,57.4853,53121.0
2023-01-17 12:00:00,62.28,62.31,62.18,62.19,44442.0,57.4946,57.5222,57.4022,57.4115,44442.0
2023-01-17 12:30:00,62.2,62.23,62.18,62.23,35181.0,57.4207,57.4484,57.4022,57.4484,35181.0
2023-01-17 13:00:00,62.23,62.27,62.2,62.24,225204.0,57.4484,57.4853,57.4207,57.4576,225204.0
2023-01-17 13:30:00,62.23,62.27,62.22,62.25,178257.0,57.4484,57.4853,57.4392,57.4669,178257.0
2023-01-17 14:00:00,62.25,62.26,62.18,62.25,134353.0,57.4669,57.4761,57.4022,57.4669,134353.0
2023-01-17 14:30:00,62.26,62.33,62.24,62.25,330251.0,57.4761,57.5407,57.4576,57.4669,330251.0
2023-01-17 15:00:00,62.26,62.3,62.24,62.26,345237.0,57.4761,57.513,57.4576,57.4761,345237.0
2023-01-17 15:30:00,62.26,62.27,62.21,62.26,194632.0,57.4761,57.4853,57.4299,57.4761,194632.0
2023-01-18 09:30:00,62.95,62.99,62.75,62.82,199346.0,58.1131,58.15,57.9284,57.9931,199346.0
2023-01-18 10:00:00,62.83,62.86,62.68,62.78,313760.0,58.0023,58.03,57.8638,57.9561,313760.0
2023-01-18 10:30:00,62.79,62.79,62.5,62.59,163262.0,57.9654,57.9654,57.6976,57.7807,163262.0
2023-01-18 11:00:00,62.59,62.61,62.34,62.39,112306.0,57.7807,57.7992,57.5499,57.5961,112306.0
2023-01-18 11:30:00,62.39,62.39,62.24,62.33,142691.0,57.5961,57.5961,57.4576,57.5407,142691.0
2023-01-18 12:00:00,62.33,62.34,62.06,62.1,119665.0,57.5407,57.5499,57.2915,57.3284,119665.0
2023-01-18 12:30:00,62.09,62.14,62.05,62.08,127339.0,57.3191,57.3653,57.2822,57.3099,127339.0
2023-01-18 13:00:00,62.09,62.12,61.99,62.05,100409.0,57.3191,57.3468,57.2268,57.2822,100409.0
2023-01-18 13:30:00,62.05,62.13,62.0,62.11,137012.0,57.2822,57.3561,57.2361,57.3376,137012.0
2023-01-18 14:00:00,62.11,62.13,62.05,62.13,151170.0,57.3376,57.3561,57.2822,57.3561,151170.0
2023-01-18 14:30:00,62.13,62.14,62.07,62.12,113957.0,57.3561,57.3653,57.3007,57.3468,113957.0
2023-01-18 15:00:00,62.11,62.11,62.04,62.09,136478.0,57.3376,57.3376,57.273,57.3191,136478.0
2023-01-18 15:30:00,62.08,62.08,61.93,61.93,217980.0,57.3099,57.3099,57.1714,57.1714,217980.0
2023-01-19 09:30:00,61.89,62.06,61.81,61.93,97691.0,57.1345,57.2915,57.0607,57.1714,97691.0
2023-01-19 10:00:00,61.92,62.0,61.84,61.94,461556.0,57.1622,57.2361,57.0884,57.1807,461556.0
2023-01-19 10:30:00,61.91,61.91,61.77,61.81,23593.0,57.153,57.153,57.0237,57.0607,23593.0
2023-01-19 11:00:00,61.81,61.89,61.75,61.77,24947.0,57.0607,57.1345,57.0053,57.0237,24947.0
2023-01-19 11:30:00,61.77,61.8,61.7,61.77,34934.0,57.0237,57.0514,56.9591,57.0237,34934.0
2023-01-19 12:00:00,61.78,61.95,61.78,61.84,19450.0,57.033,57.1899,57.033,57.0884,19450.0
2023-01-19 12:30:00,61.82,61.87,61.79,61.84,39294.0,57.0699,57.1161,57.0422,57.0884,39294.0
2023-01-19 13:00:00,61.88,61.98,61.86,61.94,34629.0,57.1253,57.2176,57.1068,57.1807,34629.0
2023-01-19 13:30:00,61.96,62.1,61.96,62.03,35926.0,57.1991,57.3284,57.1991,57.2638,35926.0
2023-01-19 14:00:00,62.04,62.12,61.97,62.1,28978.0,57.273,57.3468,57.2084,57.3284,28978.0
2023-01-19 14:30:00,62.11,62.17,62.09,62.12,65032.0,57.3376,57.393,57.3191,57.3468,65032.0
2023-01-19 15:00:00,62.12,62.15,62.1,62.14,93278.0,57.3468,57.3745,57.3284,57.3653,93278.0
2023-01-19 15:30:00,62.14,62.14,62.01,62.02,171127.0,57.3653,57.3653,57.2453,57.2545,171127.0
2023-01-20 09:30:00,62.1,62.19,61.95,62.18,48711.0,57.3284,57.4115,57.1899,57.4022,48711.0
2023-01-20 10:00:00,62.15,62.38,62.1,62.38,47049.0,57.3745,57.5869,57.3284,57.5869,47049.0
2023-01-20 10:30:00,62.4,62.41,62.26,62.27,55146.0,57.6053,57.6146,57.4761,57.4853,55146.0
2023-01-20 11:00:00,62.28,62.4,62.28,62.39,70927.0,57.4946,57.6053,57.4946,57.5961,70927.0
2023-01-20 11:30:00,62.39,62.41,62.28,62.29,93255.0,57.5961,57.6146,57.4946,57.5038,93255.0
2023-01-20 12:00:00,62.29,62.39,62.29,62.38,77021.0,57.5038,57.5961,57.5038,57.5869,77021.0
2023-01-20 12:30:00,62.38,62.4,62.34,62.37,60580.0,57.5869,57.6053,57.5499,57.5776,60580.0
2023-01-20 13:00:00,62.36,62.42,62.28,62.37,103473.0,57.5684,57.6238,57.4946,57.5776,103473.0
2023-01-20 13:30:00,62.37,62.52,62.37,62.51,53117.0,57.5776,57.7161,57.5776,57.7069,53117.0
2023-01-20 14:00:00,62.51,62.56,62.49,62.55,19412.0,57.7069,57.753,57.6884,57.7438,19412.0
2023-01-20 14:30:00,62.55,62.58,62.53,62.56,234343.0,57.7438,57.7715,57.7253,57.753,234343.0
2023-01-20 15:00:00,62.57,62.67,62.56,62.6,302428.0,57.7623,57.8546,57.753,57.79,302428.0
2023-01-20 15:30:00,62.61,62.7,62.58,62.7,164315.0,57.7992,57.8823,57.7715,57.8823,164315.0
2023-01-23 09:30:00,62.59,62.79,62.52,62.74,213554.0,57.7807,57.9654,57.7161,57.9192,213554.0
2023-01-23 10:00:00,62.74,62.88,62.68,62.87,722437.0,57.9192,58.0484,57.8638,58.0392,722437.0
2023-01-23 10:30:00,62.87,62.98,62.85,62.96,227108.0,58.0392,58.1408,58.0208,58.1223,227108.0
2023-01-23 11:00:00,62.96,63.09,62.95,62.98,190725.0,58.1223,58.2423,58.1131,58.1408,190725.0
2023-01-23 11:30:00,62.97,62.98,62.92,62.97,74658.0,58.1315,58.1408,58.0854,58.1315,74658.0
2023-01-23 12:00:00,62.97,62.97,62.87,62.92,91780.0,58.1315,58.1315,58.0392,58.0854,91780.0
2023-01-23 12:30:00,62.92,62.97,62.9,62.97,99157.0,58.0854,58.1315,58.0669,58.1315,99157.0
2023-01-23 13:00:00,62.97,63.03,62.96,63.03,209031.0,58.1315,58.1869,58.1223,58.1869,209031.0
2023-01-23 13:30:00,63.04,63.09,63.02,63.03,63525.0,58.1962,58.2423,58.1777,58.1869,63525.0
2023-01-23 14:00:00,63.04,63.04,62.94,62.96,91628.0,58.1962,58.1962,58.1038,58.1223,91628.0
2023-01-23 14:30:00,62.95,62.98,62.73,62.85,171172.0,58.1131,58.1408,57.91,58.0208,171172.0
2023-01-23 15:00:00,62.84,62.92,62.8,62.88,96847.0,58.0115,58.0854,57.9746,58.0484,96847.0
2023-01-23 15:30:00,62.89,63.01,62.84,63.01,108669.0,58.0577,58.1685,58.0115,58.1685,108669.0
2023-01-24 09:30:00,62.71,62.79,62.56,62.56,56241.0,57.8915,57.9654,57.753,57.753,56241.0
2023-01-24 10:00:00,62.58,62.83,62.55,62.83,91451.0,57.7715,58.0023,57.7438,58.0023,91451.0
2023-01-24 10:30:00,62.82,63.02,62.74,62.98,173069.0,57.9931,58.1777,57.9192,58.1408,173069.0
2023-01-24 11:00:00,62.99,63.03,62.92,63.03,88777.0,58.15,58.1869,58.0854,58.1869,88777.0
2023-01-24 11:30:00,63.03,63.04,62.95,62.97,65241.0,58.1869,58.1962,58.1131,58.1315,65241.0
2023-01-24 12:00:00,62.97,63.03,62.91,63.01,55097.0,58.1315,58.1869,58.0761,58.1685,55097.0
2023-01-24 12:30:00,63.01,63.03,62.96,62.99,56454.0,58.1685,58.1869,58.1223,58.15,56454.0
2023-01-24 13:00:00,63.0,63.03,62.94,63.02,81882.0,58.1592,58.1869,58.1038,58.1777,81882.0
2023-01-24 13:30:00,63.02,63.04,63.0,63.01,63357.0,58.1777,58.1962,58.1592,58.1685,63357.0
2023-01-24 14:00:00,63.01,63.01,62.94,62.99,146116.0,58.1685,58.1685,58.1038,58.15,146116.0
2023-01-24 14:30:00,63.0,63.07,62.99,63.06,89230.0,58.1592,58.2238,58.15,58.2146,89230.0
2023-01-24 15:00:00,63.06,63.07,62.99,63.03,171492.0,58.2146,58.2238,58.15,58.1869,171492.0
2023-01-24 15:30:00,63.03,63.03,62.91,63.01,267186.0,58.1869,58.1869,58.0761,58.1685,267186.0
2023-01-25 09:30:00,62.74,62.79,62.65,62.65,119779.0,57.9192,57.9654,57.8361,57.8361,119779.0
2023-01-25 10:00:00,62.65,62.85,62.6,62.73,171317.0,57.8361,58.0208,57.79,57.91,171317.0
2023-01-25 10:30:00,62.72,62.83,62.58,62.8,289993.0,57.9007,58.0023,57.7715,57.9746,289993.0
2023-01-25 11:00:00,62.79,62.89,62.74,62.87,48039.0,57.9654,58.0577,57.9192,58.0392,48039.0
2023-01-25 11:30:00,62.87,63.0,62.86,62.97,87067.0,58.0392,58.1592,58.03,58.1315,87067.0
2023-01-25 12:00:00,62.97,62.98,62.92,62.93,66383.0,58.1315,58.1408,58.0854,58.0946,66383.0
2023-01-25 12:30:00,62.93,63.01,62.93,62.97,46485.0,58.0946,58.1685,58.0946,58.1315,46485.0
2023-01-25 13:00:00,62.97,63.17,62.96,63.16,82090.0,58.1315,58.3162,58.1223,58.3069,82090.0
2023-01-25 13:30:00,63.16,63.21,63.13,63.16,57901.0,58.3069,58.3531,58.2792,58.3069,57901.0
2023-01-25 14:00:00,63.16,63.25,63.12,63.17,91567.0,58.3069,58.39,58.27,58.3162,91567.0
2023-01-25 14:30:00,63.18,63.25,63.15,63.23,118790.0,58.3254,58.39,58.2977,58.3716,118790.0
2023-01-25 15:00:00,63.23,63.28,63.17,63.22,69989.0,58.3716,58.4177,58.3162,58.3623,69989.0
2023-01-25 15:30:00,63.22,63.26,63.18,63.25,178119.0,58.3623,58.3992,58.3254,58.39,178119.0
2023-01-26 09:30:00,63.46,63.56,63.12,63.21,97159.0,58.5839,58.6762,58.27,58.3531,97159.0
2023-01-26 10:00:00,63.22,63.32,63.14,63.27,88113.0,58.3623,58.4546,58.2885,58.4085,88113.0
2023-01-26 10:30:00,63.28,63.31,63.03,63.04,93562.0,58.4177,58.4454,58.1869,58.1962,93562.0
2023-01-26 11:00:00,63.04,63.21,63.04,63.14,33523.0,58.1962,58.3531,58.1962,58.2885,33523.0
2023-01-26 11:30:00,63.14,63.19,63.08,63.16,60758.0,58.2885,58.3346,58.2331,58.3069,60758.0
2023-01-26 12:00:00,63.16,63.25,63.16,63.22,22655.0,58.3069,58.39,58.3069,58.3623,22655.0
2023-01-26 12:30:00,63.2,63.25,63.17,63.22,23652.0,58.3439,58.39,58.3162,58.3623,23652.0
2023-01-26 13:00:00,63.21,63.26,63.17,63.25,28318.0,58.3531,58.3992,58.3162,58.39,28318.0
2023-01-26 13:30:00,63.27,63.36,63.27,63.31,56485.0,58.4085,58.4916,58.4085,58.4454,56485.0
2023-01-26 14:00:00,63.32,63.39,63.28,63.34,142465.0,58.4546,58.5193,58.4177,58.4731,142465.0
2023-01-26 14:30:00,63.34,63.39,63.33,63.39,162638.0,58.4731,58.5193,58.4639,58.5193,162638.0
2023-01-26 15:00:00,63.39,63.47,63.37,63.44,77308.0,58.5193,58.5931,58.5008,58.5654,77308.0
2023-01-26 15:30:00,63.45,63.51,63.42,63.5,156019.0,58.5747,58.63,58.547,58.6208,156019.0
2023-01-27 09:30:00,63.21,63.35,63.14,63.31,66894.0,58.3531,58.4823,58.2885,58.4454,66894.0
2023-01-27 10:00:00,63.32,63.46,63.24,63.28,281633.0,58.4546,58.5839,58.3808,58.4177,281633.0
2023-01-27 10:30:00,63.28,63.3,63.04,63.1,172839.0,58.4177,58.4362,58.1962,58.2515,172839.0
2023-01-27 11:00:00,63.09,63.27,63.09,63.26,141377.0,58.2423,58.4085,58.2423,58.3992,141377.0
2023-01-27 11:30:00,63.26,63.37,63.26,63.3,107069.0,58.3992,58.5008,58.3992,58.4362,107069.0
2023-01-27 12:00:00,63.3,63.36,63.28,63.32,41308.0,58.4362,58.4916,58.4177,58.4546,41308.0
2023-01-27 12:30:00,63.32,63.42,63.32,63.39,48372.0,58.4546,58.547,58.4546,58.5193,48372.0
2023-01-27 13:00:00,63.39,63.39,63.32,63.35,61613.0,58.5193,58.5193,58.4546,58.4823,61613.0
2023-01-27 13:30:00,63.35,63.38,63.32,63.38,42446.0,58.4823,58.51,58.4546,58.51,42446.0
2023-01-27 14:00:00,63.37,63.42,63.35,63.42,38327.0,58.5008,58.547,58.4823,58.547,38327.0
2023-01-27 14:30:00,63.42,63.43,63.4,63.43,58293.0,58.547,58.5562,58.5285,58.5562,58293.0
2023-01-27 15:00:00,63.44,63.49,63.4,63.44,55224.0,58.5654,58.6116,58.5285,58.5654,55224.0
2023-01-27 15:30:00,63.45,63.46,63.32,63.34,101496.0,58.5747,58.5839,58.4546,58.4731,101496.0
2023-01-30 09:30:00,62.92,63.03,62.87,62.97,104297.0,58.0854,58.1869,58.0392,58.1315,104297.0
2023-01-30 10:00:00,62.97,63.14,62.94,63.02,151835.0,58.1315,58.2885,58.1038,58.1777,151835.0
2023-01-30 10:30:00,63.02,63.02,62.87,62.98,144047.0,58.1777,58.1777,58.0392,58.1408,144047.0
2023-01-30 11:00:00,62.98,63.03,62.93,62.97,56944.0,58.1408,58.1869,58.0946,58.1315,56944.0
2023-01-30 11:30:00,62.98,63.0,62.86,62.94,43539.0,58.1408,58.1592,58.03,58.1038,43539.0
2023-01-30 12:00:00,62.94,62.96,62.83,62.87,83375.0,58.1038,58.1223,58.0023,58.0392,83375.0
2023-01-30 12:30:00,62.88,62.88,62.81,62.81,40365.0,58.0484,58.0484,57.9838,57.9838,40365.0
2023-01-30 13:00:00,62.8,62.91,62.79,62.88,46825.0,57.9746,58.0761,57.9654,58.0484,46825.0
2023-01-30 13:30:00,62.87,62.87,62.78,62.83,35859.0,58.0392,58.0392,57.9561,58.0023,35859.0
2023-01-30 14:00:00,62.82,62.85,62.74,62.76,55863.0,57.9931,58.0208,57.9192,57.9377,55863.0
2023-01-30 14:30:00,62.75,62.77,62.7,62.74,57814.0,57.9284,57.9469,57.8823,57.9192,57814.0
2023-01-30 15:00:00,62.75,62.78,62.7,62.71,142691.0,57.9284,57.9561,57.8823,57.8915,142691.0
2023-01-30 15:30:00,62.7,62.78,62.67,62.68,121242.0,57.8823,57.9561,57.8546,57.8638,121242.0
2023-01-31 09:30:00,62.5,62.5,62.36,62.4,109574.0,57.6976,57.6976,57.5684,57.6053,109574.0
2023-01-31 10:00:00,62.39,62.53,62.34,62.5,75072.0,57.5961,57.7253,57.5499,57.6976,75072.0
2023-01-31 10:30:00,62.5,62.69,62.5,62.66,109210.0,57.6976,57.873,57.6976,57.8454,109210.0
2023-01-31 11:00:00,62.68,62.74,62.65,62.71,97938.0,57.8638,57.9192,57.8361,57.8915,97938.0
2023-01-31 11:30:00,62.69,62.75,62.65,62.7,60668.0,57.873,57.9284,57.8361,57.8823,60668.0
2023-01-31 12:00:00,62.69,62.72,62.63,62.71,54756.0,57.873,57.9007,57.8177,57.8915,54756.0
2023-01-31 12:30:00,62.7,62.75,62.68,62.71,18123.0,57.8823,57.9284,57.8638,57.8915,18123.0
2023-01-31 13:00:00,62.72,62.75,62.7,62.74,39099.0,57.9007,57.9284,57.8823,57.9192,39099.0
2023-01-31 13:30:00,62.75,62.82,62.73,62.8,28958.0,57.9284,57.9931,57.91,57.9746,28958.0
2023-01-31 14:00:00,62.8,62.83,62.79,62.83,59490.0,57.9746,58.0023,57.9654,58.0023,59490.0
2023-01-31 14:30:00,62.83,62.86,62.81,62.82,117817.0,58.0023,58.03,57.9838,57.9931,117817.0
2023-01-31 15:00:00,62.82,62.84,62.76,62.79,113083.0,57.9931,58.0115,57.9377,57.9654,113083.0
2023-01-31 15:30:00,62.79,62.99,62.78,62.97,117000.0,57.9654,58.15,57.9561,58.1315,117000.0
2023-02-01 09:30:00,63.0,63.17,63.0,63.13,68036.0,58.1592,58.3162,58.1592,58.2792,68036.0
2023-02-01 10:00:00,63.13,63.14,62.89,62.95,171295.0,58.2792,58.2885,58.0577,58.1131,171295.0
2023-02-01 10:30:00,62.96,62.99,62.82,62.87,160879.0,58.1223,58.15,57.9931,58.0392,160879.0
2023-02-01 11:00:00,62.86,62.97,62.84,62.95,68672.0,58.03,58.1315,58.0115,58.1131,68672.0
2023-02-01 11:30:00,62.95,63.0,62.88,62.88,59712.0,58.1131,58.1592,58.0484,58.0484,59712.0
2023-02-01 12:00:00,62.89,62.89,62.76,62.78,33017.0,58.0577,58.0577,57.9377,57.9561,33017.0
2023-02-01 12:30:00,62.78,62.79,62.7,62.73,74247.0,57.9561,57.9654,57.8823,57.91,74247.0
2023-02-01 13:00:00,62.72,62.81,62.71,62.81,35774.0,57.9007,57.9838,57.8915,57.9838,35774.0
2023-02-01 13:30:00,62.81,62.85,62.74,62.81,58221.0,57.9838,58.0208,57.9192,57.9838,58221.0
2023-02-01 14:00:00,62.7,62.94,62.62,62.82,51015.0,57.8823,58.1038,57.8084,57.9931,51015.0
2023-02-01 14:30:00,62.82,63.51,62.55,63.41,230016.0,57.9931,58.63,57.7438,58.5377,230016.0
2023-02-01 15:00:00,63.42,63.66,63.4,63.62,215272.0,58.547,58.7685,58.5285,58.7316,215272.0
2023-02-01 15:30:00,63.62,63.81,63.48,63.56,268708.0,58.7316,58.907,58.6023,58.6762,268708.0
2023-02-02 09:30:00,63.83,63.83,63.34,63.34,144328.0,58.9255,58.9255,58.4731,58.4731,144328.0
2023-02-02 10:00:00,63.35,63.43,63.13,63.37,105692.0,58.4823,58.5562,58.2792,58.5008,105692.0
2023-02-02 10:30:00,63.37,63.64,63.37,63.61,161859.0,58.5008,58.7501,58.5008,58.7224,161859.0
2023-02-02 11:00:00,63.61,63.66,63.55,63.6,74028.0,58.7224,58.7685,58.667,58.7131,74028.0
2023-02-02 11:30:00,63.58,63.59,63.43,63.44,38738.0,58.6947,58.7039,58.5562,58.5654,38738.0
2023-02-02 12:00:00,63.43,63.54,63.43,63.52,22180.0,58.5562,58.6577,58.5562,58.6393,22180.0
2023-02-02 12:30:00,63.52,63.56,63.43,63.46,48213.0,58.6393,58.6762,58.5562,58.5839,48213.0
2023-02-02 13:00:00,63.47,63.54,63.47,63.52,42334.0,58.5931,58.6577,58.5931,58.6393,42334.0
2023-02-02 13:30:00,63.51,63.61,63.51,63.6,48384.0,58.63,58.7224,58.63,58.7131,48384.0
2023-02-02 14:00:00,63.61,63.62,63.37,63.38,120566.0,58.7224,58.7316,58.5008,58.51,120566.0
2023-02-02 14:30:00,63.4,63.4,63.21,63.23,60067.0,58.5285,58.5285,58.3531,58.3716,60067.0
2023-02-02 15:00:00,63.23,63.36,63.19,63.33,166027.0,58.3716,58.4916,58.3346,58.4639,166027.0
2023-02-02 15:30:00,63.34,63.47,63.31,63.47,274292.0,58.4731,58.5931,58.4454,58.5931,274292.0
2023-02-03 09:30:00,62.74,63.17,62.74,63.04,50035.0,57.9192,58.3162,57.9192,58.1962,50035.0
2023-02-03 10:00:00,62.99,63.11,62.63,63.03,328106.0,58.15,58.2608,57.8177,58.1869,328106.0
2023-02-03 10:30:00,63.01,63.24,62.98,63.08,290056.0,58.1685,58.3808,58.1408,58.2331,290056.0
2023-02-03 11:00:00,63.08,63.12,63.02,63.03,21059.0,58.2331,58.27,58.1777,58.1869,21059.0
2023-02-03 11:30:00,63.03,63.07,62.87,62.87,38286.0,58.1869,58.2238,58.0392,58.0392,38286.0
2023-02-03 12:00:00,62.87,63.0,62.87,62.97,69189.0,58.0392,58.1592,58.0392,58.1315,69189.0
2023-02-03 12:30:00,62.96,63.02,62.8,62.8,51252.0,58.1223,58.1777,57.9746,57.9746,51252.0
2023-02-03 13:00:00,62.81,62.84,62.7,62.71,30370.0,57.9838,58.0115,57.8823,57.8915,30370.0
2023-02-03 13:30:00,62.67,62.72,62.58,62.69,49768.0,57.8546,57.9007,57.7715,57.873,49768.0
2023-02-03 14:00:00,62.68,62.72,62.61,62.65,29869.0,57.8638,57.9007,57.7992,57.8361,29869.0
2023-02-03 14:30:00,62.64,62.7,62.58,62.63,158369.0,57.8269,57.8823,57.7715,57.8177,158369.0
2023-02-03 15:00:00,62.62,62.71,62.56,62.68,96227.0,57.8084,57.8915,57.753,57.8638,96227.0
2023-02-03 15:30:00,62.69,62.71,62.61,62.67,178455.0,57.873,57.8915,57.7992,57.8546,178455.0
2023-02-06 09:30:00,62.0,62.11,61.85,61.91,95028.0,57.2361,57.3376,57.0976,57.153,95028.0
2023-02-06 10:00:00,61.91,61.93,61.68,61.7,27528.0,57.153,57.1714,56.9407,56.9591,27528.0
2023-02-06 10:30:00,61.68,61.89,61.66,61.87,481636.0,56.9407,57.1345,56.9222,57.1161,481636.0
2023-02-06 11:00:00,61.86,62.0,61.83,61.99,57754.0,57.1068,57.2361,57.0791,57.2268,57754.0
2023-02-06 11:30:00,61.98,61.99,61.85,61.85,58566.0,57.2176,57.2268,57.0976,57.0976,58566.0
2023-02-06 12:00:00,61.85,61.88,61.81,61.85,26852.0,57.0976,57.1253,57.0607,57.0976,26852.0
2023-02-06 12:30:00,61.86,61.92,61.84,61.86,17284.0,57.1068,57.1622,57.0884,57.1068,17284.0
2023-02-06 13:00:00,61.86,61.92,61.8,61.89,17726.0,57.1068,57.1622,57.0514,57.1345,17726.0
2023-02-06 13:30:00,61.89,61.96,61.88,61.96,43352.0,57.1345,57.1991,57.1253,57.1991,43352.0
2023-02-06 14:00:00,61.96,62.09,61.96,62.04,23199.0,57.1991,57.3191,57.1991,57.273,23199.0
2023-02-06 14:30:00,62.05,62.05,61.96,61.97,127665.0,57.2822,57.2822,57.1991,57.2084,127665.0
2023-02-06 15:00:00,61.98,61.98,61.91,61.93,48140.0,57.2176,57.2176,57.153,57.1714,48140.0
2023-02-06 15:30:00,61.93,62.02,61.87,62.01,246806.0,57.1714,57.2545,57.1161,57.2453,246806.0
2023-02-07 09:30:00,61.86,61.87,61.74,61.76,141984.0,57.1068,57.1161,56.996,57.0145,141984.0
2023-02-07 10:00:00,61.75,61.76,61.62,61.66,343461.0,57.0053,57.0145,56.8853,56.9222,343461.0
2023-02-07 10:30:00,61.66,61.86,61.66,61.83,169552.0,56.9222,57.1068,56.9222,57.0791,169552.0
2023-02-07 11:00:00,61.83,61.94,61.82,61.9,74983.0,57.0791,57.1807,57.0699,57.1437,74983.0
2023-02-07 11:30:00,61.91,62.0,61.9,61.95,117895.0,57.153,57.2361,57.1437,57.1899,117895.0
2023-02-07 12:00:00,61.94,61.97,61.88,61.88,55435.0,57.1807,57.2084,57.1253,57.1253,55435.0
2023-02-07 12:30:00,61.88,62.55,61.84,62.51,80024.0,57.1253,57.7438,57.0884,57.7069,80024.0
2023-02-07 13:00:00,62.51,62.53,61.95,61.95,85804.0,57.7069,57.7253,57.1899,57.1899,85804.0
2023-02-07 13:30:00,61.91,61.91,61.69,61.84,69786.0,57.153,57.153,56.9499,57.0884,69786.0
2023-02-07 14:00:00,61.84,62.18,61.84,62.14,129364.0,57.0884,57.4022,57.0884,57.3653,129364.0
2023-02-07 14:30:00,62.14,62.29,62.12,62.27,663691.0,57.3653,57.5038,57.3468,57.4853,663691.0
2023-02-07 15:00:00,62.27,62.35,62.15,62.35,96195.0,57.4853,57.5592,57.3745,57.5592,96195.0
2023-02-07 15:30:00,62.35,62.53,62.31,62.46,104980.0,57.5592,57.7253,57.5222,57.6607,104980.0
2023-02-08 09:30:00,62.47,62.51,62.32,62.38,104097.0,57.67,57.7069,57.5315,57.5869,104097.0
2023-02-08 10:00:00,62.37,62.39,62.26,62.3,98083.0,57.5776,57.5961,57.4761,57.513,98083.0
2023-02-08 10:30:00,62.27,62.27,62.15,62.21,88844.0,57.4853,57.4853,57.3745,57.4299,88844.0
2023-02-08 11:00:00,62.2,62.24,62.06,62.08,25286.0,57.4207,57.4576,57.2915,57.3099,25286.0
2023-02-08 11:30:00,62.08,62.22,62.03,62.22,52235.0,57.3099,57.4392,57.2638,57.4392,52235.0
2023-02-08 12:00:00,62.2,62.25,62.13,62.23,52366.0,57.4207,57.4669,57.3561,57.4484,52366.0
2023-02-08 12:30:00,62.23,62.24,62.12,62.23,70509.0,57.4484,57.4576,57.3468,57.4484,70509.0
2023-02-08 13:00:00,62.23,62.33,62.22,62.25,47590.0,57.4484,57.5407,57.4392,57.4669,47590.0
2023-02-08 13:30:00,62.23,62.24,62.18,62.23,32009.0,57.4484,57.4576,57.4022,57.4484,32009.0
2023-02-08 14:00:00,62.23,62.29,62.18,62.19,55417.0,57.4484,57.5038,57.4022,57.4115,55417.0
2023-02-08 14:30:00,62.19,62.23,62.13,62.2,66946.0,57.4115,57.4484,57.3561,57.4207,66946.0
2023-02-08 15:00:00,62.2,62.2,62.08,62.11,69776.0,57.4207,57.4207,57.3099,57.3376,69776.0
2023-02-08 15:30:00,62.11,62.18,62.1,62.18,166351.0,57.3376,57.4022,57.3284,57.4022,166351.0
2023-02-09 09:30:00,63.04,63.07,62.84,62.87,92167.0,58.1962,58.2238,58.0115,58.0392,92167.0
2023-02-09 10:00:00,62.85,62.92,62.72,62.74,170007.0,58.0208,58.0854,57.9007,57.9192,170007.0
2023-02-09 10:30:00,62.73,62.81,62.7,62.79,87017.0,57.91,57.9838,57.8823,57.9654,87017.0
2023-02-09 11:00:00,62.78,62.78,62.58,62.64,71591.0,57.9561,57.9561,57.7715,57.8269,71591.0
2023-02-09 11:30:00,62.63,62.65,62.58,62.63,43762.0,57.8177,57.8361,57.7715,57.8177,43762.0
2023-02-09 12:00:00,62.63,62.72,62.62,62.67,21936.0,57.8177,57.9007,57.8084,57.8546,21936.0
2023-02-09 12:30:00,62.68,62.68,62.42,62.55,85853.0,57.8638,57.8638,57.6238,57.7438,85853.0
2023-02-09 13:00:00,62.55,62.55,62.43,62.49,37998.0,57.7438,57.7438,57.633,57.6884,37998.0
2023-02-09 13:30:00,62.47,62.56,62.41,62.46,26312.0,57.67,57.753,57.6146,57.6607,26312.0
2023-02-09 14:00:00,62.46,62.48,62.33,62.34,46408.0,57.6607,57.6792,57.5407,57.5499,46408.0
2023-02-09 14:30:00,62.34,62.37,62.3,62.31,21725.0,57.5499,57.5776,57.513,57.5222,21725.0
2023-02-09 15:00:00,62.31,62.31,62.2,62.21,63876.0,57.5222,57.5222,57.4207,57.4299,63876.0
2023-02-09 15:30:00,62.2,62.32,62.14,62.28,64835.0,57.4207,57.5315,57.3653,57.4946,64835.0
2023-02-10 09:30:00,62.06,62.06,61.89,61.93,78553.0,57.2915,57.2915,57.1345,57.1714,78553.0
2023-02-10 10:00:00,61.87,62.07,61.78,61.98,188372.0,57.1161,57.3007,57.033,57.2176,188372.0
2023-02-10 10:30:00,62.0,62.03,61.78,61.84,41323.0,57.2361,57.2638,57.033,57.0884,41323.0
2023-02-10 11:00:00,61.84,61.96,61.83,61.87,134897.0,57.0884,57.1991,57.0791,57.1161,134897.0
2023-02-10 11:30:00,61.87,61.91,61.79,61.8,67674.0,57.1161,57.153,57.0422,57.0514,67674.0
2023-02-10 12:00:00,61.8,61.81,61.72,61.76,24094.0,57.0514,57.0607,56.9776,57.0145,24094.0
2023-02-10 12:30:00,61.79,61.88,61.78,61.86,31971.0,57.0422,57.1253,57.033,57.1068,31971.0
2023-02-10 13:00:00,61.88,61.97,61.86,61.94,22341.0,57.1253,57.2084,57.1068,57.1807,22341.0
2023-02-10 13:30:00,61.93,61.94,61.84,61.84,20088.0,57.1714,57.1807,57.0884,57.0884,20088.0
2023-02-10 14:00:00,61.86,61.9,61.81,61.86,26294.0,57.1068,57.1437,57.0607,57.1068,26294.0
2023-02-10 14:30:00,61.86,61.92,61.85,61.89,83550.0,57.1068,57.1622,57.0976,57.1345,83550.0
2023-02-10 15:00:00,61.91,61.93,61.85,61.88,51732.0,57.153,57.1714,57.0976,57.1253,51732.0
2023-02-10 15:30:00,61.91,62.0,61.89,61.96,59659.0,57.153,57.2361,57.1345,57.1991,59659.0
2023-02-13 09:30:00,62.07,62.26,61.98,62.26,95346.0,57.3007,57.4761,57.2176,57.4761,95346.0
2023-02-13 10:00:00,62.28,62.33,62.2,62.33,184038.0,57.4946,57.5407,57.4207,57.5407,184038.0
2023-02-13 10:30:00,62.34,62.41,62.3,62.36,138873.0,57.5499,57.6146,57.513,57.5684,138873.0
2023-02-13 11:00:00,62.35,62.39,62.34,62.37,108102.0,57.5592,57.5961,57.5499,57.5776,108102.0
2023-02-13 11:30:00,62.36,62.46,62.31,62.4,125542.0,57.5684,57.6607,57.5222,57.6053,125542.0
2023-02-13 12:00:00,62.4,62.46,62.39,62.44,57965.0,57.6053,57.6607,57.5961,57.6423,57965.0
2023-02-13 12:30:00,62.45,62.5,62.43,62.47,32991.0,57.6515,57.6976,57.633,57.67,32991.0
2023-02-13 13:00:00,62.48,62.5,62.41,62.49,46524.0,57.6792,57.6976,57.6146,57.6884,46524.0
2023-02-13 13:30:00,62.5,62.56,62.49,62.55,24051.0,57.6976,57.753,57.6884,57.7438,24051.0
2023-02-13 14:00:00,62.55,62.56,62.46,62.46,49265.0,57.7438,57.753,57.6607,57.6607,49265.0
2023-02-13 14:30:00,62.46,62.47,62.41,62.44,94679.0,57.6607,57.67,57.6146,57.6423,94679.0
2023-02-13 15:00:00,62.43,62.48,62.4,62.47,74632.0,57.633,57.6792,57.6053,57.67,74632.0
2023-02-13 15:30:00,62.49,62.54,62.47,62.51,56460.0,57.6884,57.7346,57.67,57.7069,56460.0
2023-02-14 09:30:00,62.18,62.64,62.01,62.62,131644.0,57.4022,57.8269,57.2453,57.8084,131644.0
2023-02-14 10:00:00,62.63,62.84,62.62,62.62,186927.0,57.8177,58.0115,57.8084,57.8084,186927.0
2023-02-14 10:30:00,62.62,62.64,62.16,62.28,85992.0,57.8084,57.8269,57.3838,57.4946,85992.0
2023-02-14 11:00:00,62.28,62.45,62.23,62.25,65307.0,57.4946,57.6515,57.4484,57.4669,65307.0
2023-02-14 11:30:00,62.24,62.24,62.07,62.19,68723.0,57.4576,57.4576,57.3007,57.4115,68723.0
2023-02-14 12:00:00,62.18,62.31,62.18,62.28,31158.0,57.4022,57.5222,57.4022,57.4946,31158.0
2023-02-14 12:30:00,62.26,62.31,62.25,62.31,20574.0,57.4761,57.5222,57.4669,57.5222,20574.0
2023-02-14 13:00:00,62.31,62.53,62.31,62.44,41137.0,57.5222,57.7253,57.5222,57.6423,41137.0
2023-02-14 13:30:00,62.45,62.47,62.38,62.41,28568.0,57.6515,57.67,57.5869,57.6146,28568.0
2023-02-14 14:00:00,62.41,62.46,62.29,62.41,52573.0,57.6146,57.6607,57.5038,57.6146,52573.0
2023-02-14 14:30:00,62.41,62.53,62.41,62.5,54268.0,57.6146,57.7253,57.6146,57.6976,54268.0
2023-02-14 15:00:00,62.51,62.53,62.45,62.51,33950.0,57.7069,57.7253,57.6515,57.7069,33950.0
2023-02-14 15:30:00,62.51,62.6,62.5,62.52,93027.0,57.7069,57.79,57.6976,57.7161,93027.0
2023-02-15 09:30:00,61.74,61.89,61.71,61.74,49317.0,56.996,57.1345,56.9683,56.996,49317.0
2023-02-15 10:00:00,61.75,61.93,61.69,61.84,247906.0,57.0053,57.1714,56.9499,57.0884,247906.0
2023-02-15 10:30:00,61.82,61.9,61.77,61.82,37304.0,57.0699,57.1437,57.0237,57.0699,37304.0
2023-02-15 11:00:00,61.83,61.97,61.83,61.95,76714.0,57.0791,57.2084,57.0791,57.1899,76714.0
2023-02-15 11:30:00,61.95,62.06,61.87,62.01,20304.0,57.1899,57.2915,57.1161,57.2453,20304.0
2023-02-15 12:00:00,62.02,62.02,61.84,61.84,40444.0,57.2545,57.2545,57.0884,57.0884,40444.0
2023-02-15 12:30:00,61.85,61.92,61.82,61.9,45511.0,57.0976,57.1622,57.0699,57.1437,45511.0
2023-02-15 13:00:00,61.91,62.0,61.87,61.99,12902.0,57.153,57.2361,57.1161,57.2268,12902.0
2023-02-15 13:30:00,62.01,62.06,61.98,62.05,29148.0,57.2453,57.2915,57.2176,57.2822,29148.0
2023-02-15 14:00:00,62.05,62.14,62.05,62.11,20271.0,57.2822,57.3653,57.2822,57.3376,20271.0
2023-02-15 14:30:00,62.13,62.15,62.07,62.08,66708.0,57.3561,57.3745,57.3007,57.3099,66708.0
2023-02-15 15:00:00,62.08,62.13,62.07,62.1,79097.0,57.3099,57.3561,57.3007,57.3284,79097.0
2023-02-15 15:30:00,62.11,62.22,62.1,62.21,62178.0,57.3376,57.4392,57.3284,57.4299,62178.0
2023-02-16 09:30:00,61.75,61.86,61.67,61.74,307019.0,57.0053,57.1068,56.9314,56.996,307019.0
2023-02-16 10:00:00,61.73,61.98,61.67,61.98,305888.0,56.9868,57.2176,56.9314,57.2176,305888.0
2023-02-16 10:30:00,61.98,62.11,61.97,62.04,74569.0,57.2176,57.3376,57.2084,57.273,74569.0
2023-02-16 11:00:00,62.05,62.12,62.0,62.12,125822.0,57.2822,57.3468,57.2361,57.3468,125822.0
2023-02-16 11:30:00,62.11,62.21,62.07,62.16,70494.0,57.3376,57.4299,57.3007,57.3838,70494.0
2023-02-16 12:00:00,62.16,62.22,62.1,62.18,18868.0,57.3838,57.4392,57.3284,57.4022,18868.0
2023-02-16 12:30:00,62.19,62.29,62.18,62.23,47658.0,57.4115,57.5038,57.4022,57.4484,47658.0
2023-02-16 13:00:00,62.24,62.29,62.16,62.16,36620.0,57.4576,57.5038,57.3838,57.3838,36620.0
2023-02-16 13:30:00,62.17,62.28,62.15,62.26,38689.0,57.393,57.4946,57.3745,57.4761,38689.0
2023-02-16 14:00:00,62.27,62.33,62.25,62.31,84829.0,57.4853,57.5407,57.4669,57.5222,84829.0
2023-02-16 14:30:00,62.3,62.34,62.26,62.27,99141.0,57.513,57.5499,57.4761,57.4853,99141.0
2023-02-16 15:00:00,62.27,62.27,62.02,62.02,172990.0,57.4853,57.4853,57.2545,57.2545,172990.0
2023-02-16 15:30:00,62.02,62.02,61.93,61.97,280950.0,57.2545,57.2545,57.1714,57.2084,280950.0
2023-02-17 09:30:00,61.6,61.62,61.43,61.5,271278.0,56.8668,56.8853,56.7099,56.7745,271278.0
2023-02-17 10:00:00,61.51,61.85,61.51,61.7,121235.0,56.7837,57.0976,56.7837,56.9591,121235.0
2023-02-17 10:30:00,61.7,61.9,61.63,61.64,125016.0,56.9591,57.1437,56.8945,56.9037,125016.0
2023-02-17 11:00:00,61.63,61.71,61.58,61.6,120079.0,56.8945,56.9683,56.8483,56.8668,120079.0
2023-02-17 11:30:00,61.59,61.75,61.56,61.69,36678.0,56.8576,57.0053,56.8299,56.9499,36678.0
2023-02-17 12:00:00,61.72,61.82,61.7,61.8,18489.0,56.9776,57.0699,56.9591,57.0514,18489.0
2023-02-17 12:30:00,61.79,61.81,61.65,61.69,70401.0,57.0422,57.0607,56.913,56.9499,70401.0
2023-02-17 13:00:00,61.69,61.77,61.65,61.71,58891.0,56.9499,57.0237,56.913,56.9683,58891.0
2023-02-17 13:30:00,61.71,61.77,61.69,61.74,76259.0,56.9683,57.0237,56.9499,56.996,76259.0
2023-02-17 14:00:00,61.74,61.86,61.74,61.82,68059.0,56.996,57.1068,56.996,57.0699,68059.0
2023-02-17 14:30:00,61.83,61.91,61.82,61.9,69226.0,57.0791,57.153,57.0699,57.1437,69226.0
2023-02-17 15:00:00,61.9,61.94,61.84,61.85,140690.0,57.1437,57.1807,57.0884,57.0976,140690.0
2023-02-17 15:30:00,61.85,61.93,61.84,61.88,208267.0,57.0976,57.1714,57.0884,57.1253,208267.0
2023-02-21 09:30:00,61.5,61.63,61.35,61.37,422320.0,56.7745,56.8945,56.636,56.6545,422320.0
2023-02-21 10:00:00,61.36,61.49,61.32,61.44,672439.0,56.6452,56.7653,56.6083,56.7191,672439.0
2023-02-21 10:30:00,61.43,61.63,61.43,61.51,126691.0,56.7099,56.8945,56.7099,56.7837,126691.0
2023-02-21 11:00:00,61.5,61.53,61.37,61.4,189961.0,56.7745,56.8022,56.6545,56.6822,189961.0
2023-02-21 11:30:00,61.4,61.43,61.32,61.33,87608.0,56.6822,56.7099,56.6083,56.6175,87608.0
2023-02-21 12:00:00,61.33,61.36,61.28,61.31,69440.0,56.6175,56.6452,56.5714,56.5991,69440.0
2023-02-21 12:30:00,61.31,61.39,61.29,61.39,79295.0,56.5991,56.6729,56.5806,56.6729,79295.0
2023-02-21 13:00:00,61.39,61.4,61.25,61.25,139025.0,56.6729,56.6822,56.5437,56.5437,139025.0
2023-02-21 13:30:00,61.24,61.25,61.16,61.19,98279.0,56.5345,56.5437,56.4606,56.4883,98279.0
2023-02-21 14:00:00,61.19,61.19,61.1,61.16,131111.0,56.4883,56.4883,56.4052,56.4606,131111.0
2023-02-21 14:30:00,61.16,61.23,61.14,61.17,212698.0,56.4606,56.5252,56.4421,56.4698,212698.0
2023-02-21 15:00:00,61.18,61.23,61.15,61.2,418567.0,56.4791,56.5252,56.4514,56.4975,418567.0
2023-02-21 15:30:00,61.2,61.24,61.12,61.14,291187.0,56.4975,56.5345,56.4237,56.4421,291187.0
2023-02-22 09:30:00,61.02,61.13,60.99,61.0,101829.0,56.3314,56.4329,56.3037,56.3129,101829.0
2023-02-22 10:00:00,60.99,61.0,60.76,60.86,72285.0,56.3037,56.3129,56.0913,56.1837,72285.0
2023-02-22 10:30:00,60.83,60.93,60.75,60.92,138558.0,56.156,56.2483,56.0821,56.239,138558.0
2023-02-22 11:00:00,60.9,60.98,60.87,60.9,119342.0,56.2206,56.2944,56.1929,56.2206,119342.0
2023-02-22 11:30:00,60.9,60.94,60.86,60.9,38621.0,56.2206,56.2575,56.1837,56.2206,38621.0
2023-02-22 12:00:00,60.9,61.03,60.86,60.99,48255.0,56.2206,56.3406,56.1837,56.3037,48255.0
2023-02-22 12:30:00,61.01,61.05,60.97,61.02,31582.0,56.3221,56.3591,56.2852,56.3314,31582.0
2023-02-22 13:00:00,61.01,61.06,60.98,61.05,15540.0,56.3221,56.3683,56.2944,56.3591,15540.0
2023-02-22 13:30:00,61.03,61.05,60.97,61.0,32571.0,56.3406,56.3591,56.2852,56.3129,32571.0
2023-02-22 14:00:00,60.99,61.1,60.83,60.92,46909.0,56.3037,56.4052,56.156,56.239,46909.0
2023-02-22 14:30:00,60.88,60.88,60.7,60.7,64288.0,56.2021,56.2021,56.036,56.036,64288.0
2023-02-22 15:00:00,60.7,60.8,60.67,60.75,87575.0,56.036,56.1283,56.0083,56.0821,87575.0
2023-02-22 15:30:00,60.73,60.82,60.68,60.82,82698.0,56.0636,56.1467,56.0175,56.1467,82698.0
2023-02-23 09:30:00,61.25,61.31,61.08,61.26,98861.0,56.5437,56.5991,56.3868,56.5529,98861.0
2023-02-23 10:00:00,61.27,61.29,61.1,61.22,126867.0,56.5622,56.5806,56.4052,56.516,126867.0
2023-02-23 10:30:00,61.22,61.22,60.91,60.96,169067.0,56.516,56.516,56.2298,56.276,169067.0
2023-02-23 11:00:00,60.96,61.02,60.85,60.86,118607.0,56.276,56.3314,56.1744,56.1837,118607.0
2023-02-23 11:30:00,60.86,60.88,60.67,60.68,37646.0,56.1837,56.2021,56.0083,56.0175,37646.0
2023-02-23 12:00:00,60.68,60.74,60.64,60.71,23998.0,56.0175,56.0729,55.9806,56.0452,23998.0
2023-02-23 12:30:00,60.72,60.79,60.7,60.79,40489.0,56.0544,56.119,56.036,56.119,40489.0
2023-02-23 13:00:00,60.79,60.84,60.75,60.79,32672.0,56.119,56.1652,56.0821,56.119,32672.0
2023-02-23 13:30:00,60.78,60.88,60.76,60.84,36105.0,56.1098,56.2021,56.0913,56.1652,36105.0
2023-02-23 14:00:00,60.83,61.02,60.82,61.01,78837.0,56.156,56.3314,56.1467,56.3221,78837.0
2023-02-23 14:30:00,61.02,61.08,61.02,61.03,100936.0,56.3314,56.3868,56.3314,56.3406,100936.0
2023-02-23 15:00:00,61.04,61.15,61.03,61.15,64340.0,56.3498,56.4514,56.3406,56.4514,64340.0
2023-02-23 15:30:00,61.15,61.18,61.1,61.12,132867.0,56.4514,56.4791,56.4052,56.4237,132867.0
2023-02-24 09:30:00,60.07,60.26,59.94,60.04,498871.0,55.4544,55.6298,55.3344,55.4267,498871.0
2023-02-24 10:00:00,60.04,60.18,59.92,59.99,52594.0,55.4267,55.5559,55.3159,55.3805,52594.0
2023-02-24 10:30:00,59.97,60.01,59.88,59.91,31419.0,55.362,55.399,55.279,55.3067,31419.0
2023-02-24 11:00:00,59.91,60.07,59.89,60.04,17251.0,55.3067,55.4544,55.2882,55.4267,17251.0
2023-02-24 11:30:00,60.04,60.07,59.91,60.0,102199.0,55.4267,55.4544,55.3067,55.3897,102199.0
2023-02-24 12:00:00,60.01,60.02,59.93,59.99,15506.0,55.399,55.4082,55.3251,55.3805,15506.0
2023-02-24 12:30:00,60.01,60.03,59.85,59.88,28608.0,55.399,55.4174,55.2513,55.279,28608.0
2023-02-24 13:00:00,59.87,59.98,59.84,59.97,17785.0,55.2697,55.3713,55.242,55.362,17785.0
2023-02-24 13:30:00,59.96,60.01,59.92,59.98,45692.0,55.3528,55.399,55.3159,55.3713,45692.0
2023-02-24 14:00:00,59.98,60.04,59.97,60.02,65949.0,55.3713,55.4267,55.362,55.4082,65949.0
2023-02-24 14:30:00,60.02,60.12,59.96,60.1,95980.0,55.4082,55.5005,55.3528,55.4821,95980.0
2023-02-24 15:00:00,60.1,60.14,60.08,60.09,48208.0,55.4821,55.519,55.4636,55.4728,48208.0
2023-02-24 15:30:00,60.09,60.12,60.01,60.11,196385.0,55.4728,55.5005,55.399,55.4913,196385.0
2023-02-27 09:30:00,60.64,60.68,60.57,60.68,82650.0,55.9806,56.0175,55.9159,56.0175,82650.0
2023-02-27 10:00:00,60.67,60.85,60.65,60.83,741515.0,56.0083,56.1744,55.9898,56.156,741515.0
2023-02-27 10:30:00,60.8,60.81,60.6,60.64,98658.0,56.1283,56.1375,55.9436,55.9806,98658.0
2023-02-27 11:00:00,60.65,60.69,60.59,60.6,169005.0,55.9898,56.0267,55.9344,55.9436,169005.0
2023-02-27 11:30:00,60.6,60.67,60.53,60.66,102946.0,55.9436,56.0083,55.879,55.999,102946.0
2023-02-27 12:00:00,60.67,60.67,60.59,60.65,33197.0,56.0083,56.0083,55.9344,55.9898,33197.0
2023-02-27 12:30:00,60.65,60.72,60.64,60.72,26658.0,55.9898,56.0544,55.9806,56.0544,26658.0
2023-02-27 13:00:00,60.72,60.75,60.71,60.74,20587.0,56.0544,56.0821,56.0452,56.0729,20587.0
2023-02-27 13:30:00,60.75,60.77,60.69,60.77,21711.0,56.0821,56.1006,56.0267,56.1006,21711.0
2023-02-27 14:00:00,60.77,60.83,60.74,60.76,51370.0,56.1006,56.156,56.0729,56.0913,51370.0
2023-02-27 14:30:00,60.75,60.78,60.68,60.7,68872.0,56.0821,56.1098,56.0175,56.036,68872.0
2023-02-27 15:00:00,60.7,60.73,60.64,60.69,222082.0,56.036,56.0636,55.9806,56.0267,222082.0
2023-02-27 15:30:00,60.69,60.71,60.61,60.7,131974.0,56.0267,56.0452,55.9529,56.036,131974.0
2023-02-28 09:30:00,60.53,60.63,60.38,60.54,82962.0,55.879,55.9713,55.7405,55.8882,82962.0
2023-02-28 10:00:00,60.57,60.68,60.54,60.59,78410.0,55.9159,56.0175,55.8882,55.9344,78410.0
2023-02-28 10:30:00,60.61,60.65,60.49,60.53,65350.0,55.9529,55.9898,55.8421,55.879,65350.0
2023-02-28 11:00:00,60.54,60.64,60.53,60.54,145000.0,55.8882,55.9806,55.879,55.8882,145000.0
2023-02-28 11:30:00,60.54,60.54,60.42,60.44,163253.0,55.8882,55.8882,55.7775,55.7959,163253.0
2023-02-28 12:00:00,60.44,60.55,60.44,60.53,28937.0,55.7959,55.8975,55.7959,55.879,28937.0
2023-02-28 12:30:00,60.52,60.6,60.46,60.59,16376.0,55.8698,55.9436,55.8144,55.9344,16376.0
2023-02-28 13:00:00,60.58,60.58,60.49,60.51,41897.0,55.9252,55.9252,55.8421,55.8606,41897.0
2023-02-28 13:30:00,60.52,60.53,60.47,60.51,28853.0,55.8698,55.879,55.8236,55.8606,28853.0
2023-02-28 14:00:00,60.51,60.53,60.43,60.44,53527.0,55.8606,55.879,55.7867,55.7959,53527.0
2023-02-28 14:30:00,60.45,60.46,60.4,60.4,19235.0,55.8052,55.8144,55.759,55.759,19235.0
2023-02-28 15:00:00,60.4,60.4,60.33,60.34,101664.0,55.759,55.759,55.6944,55.7036,101664.0
2023-02-28 15:30:00,60.33,60.35,60.28,60.28,186095.0,55.6944,55.7128,55.6482,55.6482,186095.0
2023-03-01 09:30:00,61.0,61.1,60.93,61.04,65827.0,56.3129,56.4052,56.2483,56.3498,65827.0
2023-03-01 10:00:00,61.04,61.04,60.74,60.82,92153.0,56.3498,56.3498,56.0729,56.1467,92153.0
2023-03-01 10:30:00,60.79,61.04,60.75,60.97,103546.0,56.119,56.3498,56.0821,56.2852,103546.0
2023-03-01 11:00:00,60.97,60.97,60.68,60.81,69997.0,56.2852,56.2852,56.0175,56.1375,69997.0
2023-03-01 11:30:00,60.81,60.99,60.8,60.97,84071.0,56.1375,56.3037,56.1283,56.2852,84071.0
2023-03-01 12:00:00,60.96,61.03,60.94,60.94,179223.0,56.276,56.3406,56.2575,56.2575,179223.0
2023-03-01 12:30:00,60.95,60.98,60.89,60.9,47747.0,56.2667,56.2944,56.2114,56.2206,47747.0
2023-03-01 13:00:00,60.89,60.9,60.83,60.83,28034.0,56.2114,56.2206,56.156,56.156,28034.0
2023-03-01 13:30:00,60.83,60.83,60.77,60.81,44956.0,56.156,56.156,56.1006,56.1375,44956.0
2023-03-01 14:00:00,60.79,60.83,60.75,60.77,115916.0,56.119,56.156,56.0821,56.1006,115916.0
2023-03-01 14:30:00,60.76,60.83,60.73,60.81,109685.0,56.0913,56.156,56.0636,56.1375,109685.0
2023-03-01 15:00:00,60.82,60.88,60.81,60.84,96974.0,56.1467,56.2021,56.1375,56.1652,96974.0
2023-03-01 15:30:00,60.83,60.91,60.82,60.9,163942.0,56.156,56.2298,56.1467,56.2206,163942.0
2023-03-02 09:30:00,60.53,60.74,60.47,60.69,85125.0,55.879,56.0729,55.8236,56.0267,85125.0
2023-03-02 10:00:00,60.7,60.83,60.59,60.76,53889.0,56.036,56.156,55.9344,56.0913,53889.0
2023-03-02 10:30:00,60.76,60.85,60.71,60.84,231346.0,56.0913,56.1744,56.0452,56.1652,231346.0
2023-03-02 11:00:00,60.82,60.86,60.75,60.75,42628.0,56.1467,56.1837,56.0821,56.0821,42628.0
2023-03-02 11:30:00,60.77,60.81,60.75,60.78,82547.0,56.1006,56.1375,56.0821,56.1098,82547.0
2023-03-02 12:00:00,60.79,60.8,60.7,60.75,13601.0,56.119,56.1283,56.036,56.0821,13601.0
2023-03-02 12:30:00,60.74,60.79,60.72,60.74,19957.0,56.0729,56.119,56.0544,56.0729,19957.0
2023-03-02 13:00:00,60.76,60.77,60.71,60.72,15621.0,56.0913,56.1006,56.0452,56.0544,15621.0
2023-03-02 13:30:00,60.71,60.95,60.71,60.94,39962.0,56.0452,56.2667,56.0452,56.2575,39962.0
2023-03-02 14:00:00,60.94,61.01,60.89,61.0,34986.0,56.2575,56.3221,56.2114,56.3129,34986.0
2023-03-02 14:30:00,61.03,61.03,60.94,60.97,34683.0,56.3406,56.3406,56.2575,56.2852,34683.0
2023-03-02 15:00:00,60.97,61.03,60.93,61.01,100394.0,56.2852,56.3406,56.2483,56.3221,100394.0
2023-03-02 15:30:00,61.01,61.11,61.0,61.04,129523.0,56.3221,56.4145,56.3129,56.3498,129523.0
2023-03-03 09:30:00,61.32,61.45,61.29,61.42,50632.0,56.6083,56.7283,56.5806,56.7006,50632.0
2023-03-03 10:00:00,61.4,61.51,61.18,61.45,63790.0,56.6822,56.7837,56.4791,56.7283,63790.0
2023-03-03 10:30:00,61.46,61.47,61.33,61.36,227958.0,56.7376,56.7468,56.6175,56.6452,227958.0
2023-03-03 11:00:00,61.38,61.47,61.34,61.47,148953.0,56.6637,56.7468,56.6268,56.7468,148953.0
2023-03-03 11:30:00,61.47,61.59,61.45,61.58,155332.0,56.7468,56.8576,56.7283,56.8483,155332.0
2023-03-03 12:00:00,61.59,61.62,61.55,61.6,50329.0,56.8576,56.8853,56.8206,56.8668,50329.0
2023-03-03 12:30:00,61.6,61.65,61.57,61.65,14002.0,56.8668,56.913,56.8391,56.913,14002.0
2023-03-03 13:00:00,61.67,61.71,61.65,61.69,26630.0,56.9314,56.9683,56.913,56.9499,26630.0
2023-03-03 13:30:00,61.68,61.69,61.63,61.66,36360.0,56.9407,56.9499,56.8945,56.9222,36360.0
2023-03-03 14:00:00,61.67,61.75,61.66,61.75,25560.0,56.9314,57.0053,56.9222,57.0053,25560.0
2023-03-03 14:30:00,61.75,61.8,61.74,61.8,12525.0,57.0053,57.0514,56.996,57.0514,12525.0
2023-03-03 15:00:00,61.8,61.87,61.76,61.8,111948.0,57.0514,57.1161,57.0145,57.0514,111948.0
2023-03-03 15:30:00,61.8,61.81,61.74,61.8,61969.0,57.0514,57.0607,56.996,57.0514,61969.0
2023-03-06 09:30:00,61.72,61.73,61.62,61.72,45309.0,56.9776,56.9868,56.8853,56.9776,45309.0
2023-03-06 10:00:00,61.69,61.89,61.68,61.82,231557.0,56.9499,57.1345,56.9407,57.0699,231557.0
2023-03-06 10:30:00,61.83,61.89,61.79,61.8,130199.0,57.0791,57.1345,57.0422,57.0514,130199.0
2023-03-06 11:00:00,61.79,61.87,61.77,61.78,68948.0,57.0422,57.1161,57.0237,57.033,68948.0
2023-03-06 11:30:00,61.78,61.88,61.78,61.87,65674.0,57.033,57.1253,57.033,57.1161,65674.0
2023-03-06 12:00:00,61.87,61.94,61.87,61.87,129166.0,57.1161,57.1807,57.1161,57.1161,129166.0
2023-03-06 12:30:00,61.87,61.87,61.77,61.8,48452.0,57.1161,57.1161,57.0237,57.0514,48452.0
2023-03-06 13:00:00,61.8,61.81,61.73,61.75,72182.0,57.0514,57.0607,56.9868,57.0053,72182.0
2023-03-06 13:30:00,61.75,61.76,61.65,61.66,68323.0,57.0053,57.0145,56.913,56.9222,68323.0
2023-03-06 14:00:00,61.66,61.7,61.63,61.67,162823.0,56.9222,56.9591,56.8945,56.9314,162823.0
2023-03-06 14:30:00,61.67,61.7,61.64,61.64,97824.0,56.9314,56.9591,56.9037,56.9037,97824.0
2023-03-06 15:00:00,61.65,61.68,61.6,61.62,221256.0,56.913,56.9407,56.8668,56.8853,221256.0
2023-03-06 15:30:00,61.62,61.67,61.59,61.67,166500.0,56.8853,56.9314,56.8576,56.9314,166500.0
2023-03-07 09:30:00,61.54,61.54,61.38,61.46,192723.0,56.8114,56.8114,56.6637,56.7376,192723.0
2023-03-07 10:00:00,61.44,61.44,60.89,61.05,303816.0,56.7191,56.7191,56.2114,56.3591,303816.0
2023-03-07 10:30:00,61.02,61.22,60.88,60.91,308356.0,56.3314,56.516,56.2021,56.2298,308356.0
2023-03-07 11:00:00,60.9,61.02,60.84,60.85,570399.0,56.2206,56.3314,56.1652,56.1744,570399.0
2023-03-07 11:30:00,60.84,60.94,60.81,60.83,82613.0,56.1652,56.2575,56.1375,56.156,82613.0
2023-03-07 12:00:00,60.82,61.03,60.8,60.95,81091.0,56.1467,56.3406,56.1283,56.2667,81091.0
2023-03-07 12:30:00,60.94,60.96,60.83,60.84,53970.0,56.2575,56.276,56.156,56.1652,53970.0
2023-03-07 13:00:00,60.84,60.86,60.73,60.74,46055.0,56.1652,56.1837,56.0636,56.0729,46055.0
2023-03-07 13:30:00,60.74,60.77,60.59,60.62,55753.0,56.0729,56.1006,55.9344,55.9621,55753.0
2023-03-07 14:00:00,60.62,60.66,60.58,60.59,72042.0,55.9621,55.999,55.9252,55.9344,72042.0
2023-03-07 14:30:00,60.59,60.6,60.53,60.57,146397.0,55.9344,55.9436,55.879,55.9159,146397.0
2023-03-07 15:00:00,60.57,60.68,60.57,60.62,677544.0,55.9159,56.0175,55.9159,55.9621,677544.0
2023-03-07 15:30:00,60.62,60.71,60.61,60.62,204132.0,55.9621,56.0452,55.9529,55.9621,204132.0
2023-03-08 09:30:00,60.75,60.91,60.75,60.9,61565.0,56.0821,56.2298,56.0821,56.2206,61565.0
2023-03-08 10:00:00,60.88,61.01,60.64,60.93,223026.0,56.2021,56.3221,55.9806,56.2483,223026.0
2023-03-08 10:30:00,60.93,61.09,60.86,60.89,86333.0,56.2483,56.396,56.1837,56.2114,86333.0
2023-03-08 11:00:00,60.9,61.0,60.89,60.92,85562.0,56.2206,56.3129,56.2114,56.239,85562.0
2023-03-08 11:30:00,60.92,60.99,60.84,60.93,42206.0,56.239,56.3037,56.1652,56.2483,42206.0
2023-03-08 12:00:00,60.93,60.95,60.82,60.83,33546.0,56.2483,56.2667,56.1467,56.156,33546.0
2023-03-08 12:30:00,60.83,60.89,60.78,60.79,38202.0,56.156,56.2114,56.1098,56.119,38202.0
2023-03-08 13:00:00,60.79,60.82,60.72,60.72,48496.0,56.119,56.1467,56.0544,56.0544,48496.0
2023-03-08 13:30:00,60.71,60.75,60.69,60.72,124427.0,56.0452,56.0821,56.0267,56.0544,124427.0
2023-03-08 14:00:00,60.73,60.8,60.71,60.79,41130.0,56.0636,56.1283,56.0452,56.119,41130.0
2023-03-08 14:30:00,60.79,60.8,60.75,60.76,49287.0,56.119,56.1283,56.0821,56.0913,49287.0
2023-03-08 15:00:00,60.77,60.79,60.73,60.76,85178.0,56.1006,56.119,56.0636,56.0913,85178.0
2023-03-08 15:30:00,60.76,60.91,60.75,60.89,105578.0,56.0913,56.2298,56.0821,56.2114,105578.0
2023-03-09 09:30:00,60.87,60.99,60.77,60.94,72272.0,56.1929,56.3037,56.1006,56.2575,72272.0
2023-03-09 10:00:00,60.95,61.01,60.79,60.84,112278.0,56.2667,56.3221,56.119,56.1652,112278.0
2023-03-09 10:30:00,60.85,60.95,60.8,60.8,95459.0,56.1744,56.2667,56.1283,56.1283,95459.0
2023-03-09 11:00:00,60.8,60.83,60.73,60.78,48231.0,56.1283,56.156,56.0636,56.1098,48231.0
2023-03-09 11:30:00,60.78,60.81,60.72,60.73,32848.0,56.1098,56.1375,56.0544,56.0636,32848.0
2023-03-09 12:00:00,60.73,60.75,60.66,60.75,35405.0,56.0636,56.0821,55.999,56.0821,35405.0
2023-03-09 12:30:00,60.76,60.77,60.63,60.65,26089.0,56.0913,56.1006,55.9713,55.9898,26089.0
2023-03-09 13:00:00,60.65,60.71,60.54,60.57,48467.0,55.9898,56.0452,55.8882,55.9159,48467.0
2023-03-09 13:30:00,60.55,60.58,60.48,60.53,20632.0,55.8975,55.9252,55.8329,55.879,20632.0
2023-03-09 14:00:00,60.53,60.55,60.45,60.48,56445.0,55.879,55.8975,55.8052,55.8329,56445.0
2023-03-09 14:30:00,60.47,60.47,60.33,60.33,56794.0,55.8236,55.8236,55.6944,55.6944,56794.0
2023-03-09 15:00:00,60.33,60.35,60.1,60.13,183792.0,55.6944,55.7128,55.4821,55.5098,183792.0
2023-03-09 15:30:00,60.12,60.22,60.1,60.18,151078.0,55.5005,55.5928,55.4821,55.5559,151078.0
2023-03-10 09:30:00,60.2,60.22,59.9,60.12,150970.0,55.5744,55.5928,55.2974,55.5005,150970.0
2023-03-10 10:00:00,60.1,60.36,60.1,60.18,215503.0,55.4821,55.7221,55.4821,55.5559,215503.0
2023-03-10 10:30:00,60.19,60.35,60.11,60.35,194225.0,55.5651,55.7128,55.4913,55.7128,194225.0
2023-03-10 11:00:00,60.34,60.34,60.18,60.25,154052.0,55.7036,55.7036,55.5559,55.6205,154052.0
2023-03-10 11:30:00,60.25,60.37,60.03,60.04,110314.0,55.6205,55.7313,55.4174,55.4267,110314.0
2023-03-10 12:00:00,60.04,60.09,59.94,60.01,48289.0,55.4267,55.4728,55.3344,55.399,48289.0
2023-03-10 12:30:00,60.02,60.12,59.98,59.98,57527.0,55.4082,55.5005,55.3713,55.3713,57527.0
2023-03-10 13:00:00,59.99,60.03,59.7,59.75,64053.0,55.3805,55.4174,55.1128,55.1589,64053.0
2023-03-10 13:30:00,59.75,59.75,59.56,59.6,87070.0,55.1589,55.1589,54.9835,55.0205,87070.0
2023-03-10 14:00:00,59.6,59.8,59.6,59.68,98810.0,55.0205,55.2051,55.0205,55.0943,98810.0
2023-03-10 14:30:00,59.66,59.86,59.66,59.81,145308.0,55.0759,55.2605,55.0759,55.2143,145308.0
2023-03-10 15:00:00,59.81,59.86,59.69,59.74,200383.0,55.2143,55.2605,55.1036,55.1497,200383.0
2023-03-10 15:30:00,59.73,59.77,59.6,59.63,255413.0,55.1405,55.1774,55.0205,55.0482,255413.0
2023-03-13 09:30:00,59.12,59.49,58.97,59.43,232088.0,54.5774,54.9189,54.4389,54.8635,232088.0
2023-03-13 10:00:00,59.42,59.6,59.16,59.18,473791.0,54.8543,55.0205,54.6143,54.6327,473791.0
2023-03-13 10:30:00,59.19,59.63,59.18,59.6,263315.0,54.642,55.0482,54.6327,55.0205,263315.0
2023-03-13 11:00:00,59.62,59.81,59.51,59.79,290564.0,55.0389,55.2143,54.9374,55.1959,290564.0
2023-03-13 11:30:00,59.8,59.82,59.45,59.63,203936.0,55.2051,55.2236,54.882,55.0482,203936.0
2023-03-13 12:00:00,59.63,59.74,59.39,59.5,177895.0,55.0482,55.1497,54.8266,54.9282,177895.0
2023-03-13 12:30:00,59.5,59.58,59.29,59.36,94554.0,54.9282,55.002,54.7343,54.7989,94554.0
2023-03-13 13:00:00,59.38,59.52,59.28,59.44,96300.0,54.8174,54.9466,54.7251,54.8728,96300.0
2023-03-13 13:30:00,59.44,59.59,59.37,59.55,73698.0,54.8728,55.0112,54.8081,54.9743,73698.0
2023-03-13 14:00:00,59.55,59.65,59.51,59.59,72950.0,54.9743,55.0666,54.9374,55.0112,72950.0
2023-03-13 14:30:00,59.61,59.68,59.5,59.59,127780.0,55.0297,55.0943,54.9282,55.0112,127780.0
2023-03-13 15:00:00,59.58,59.62,59.38,59.41,301135.0,55.002,55.0389,54.8174,54.8451,301135.0
2023-03-13 15:30:00,59.42,59.57,59.32,59.34,289464.0,54.8543,54.9928,54.762,54.7805,289464.0
2023-03-14 09:30:00,59.73,59.77,59.6,59.69,119990.0,55.1405,55.1774,55.0205,55.1036,119990.0
2023-03-14 10:00:00,59.69,59.84,59.64,59.82,163488.0,55.1036,55.242,55.0574,55.2236,163488.0
2023-03-14 10:30:00,59.82,59.87,59.69,59.69,107195.0,55.2236,55.2697,55.1036,55.1036,107195.0
2023-03-14 11:00:00,59.7,59.95,59.68,59.92,78729.0,55.1128,55.3436,55.0943,55.3159,78729.0
2023-03-14 11:30:00,59.92,59.95,59.8,59.81,64465.0,55.3159,55.3436,55.2051,55.2143,64465.0
2023-03-14 12:00:00,59.81,59.88,59.73,59.75,60576.0,55.2143,55.279,55.1405,55.1589,60576.0
2023-03-14 12:30:00,59.75,59.85,59.68,59.72,96214.0,55.1589,55.2513,55.0943,55.1313,96214.0
2023-03-14 13:00:00,59.73,59.77,59.53,59.65,114161.0,55.1405,55.1774,54.9559,55.0666,114161.0
2023-03-14 13:30:00,59.65,59.74,59.61,59.63,106508.0,55.0666,55.1497,55.0297,55.0482,106508.0
2023-03-14 14:00:00,59.63,59.71,59.52,59.7,209108.0,55.0482,55.122,54.9466,55.1128,209108.0
2023-03-14 14:30:00,59.7,59.74,59.62,59.63,188598.0,55.1128,55.1497,55.0389,55.0482,188598.0
2023-03-14 15:00:00,59.64,59.66,59.48,59.6,360189.0,55.0574,55.0759,54.9097,55.0205,360189.0
2023-03-14 15:30:00,59.59,59.9,59.57,59.88,253310.0,55.0112,55.2974,54.9928,55.279,253310.0
2023-03-15 09:30:00,58.0,58.27,57.97,58.02,163529.0,53.5434,53.7927,53.5157,53.5619,163529.0
2023-03-15 10:00:00,58.0,58.22,57.95,58.07,169147.0,53.5434,53.7465,53.4973,53.608,169147.0
2023-03-15 10:30:00,58.05,58.13,57.81,58.05,242919.0,53.5896,53.6634,53.368,53.5896,242919.0
2023-03-15 11:00:00,58.05,58.14,57.96,58.02,240149.0,53.5896,53.6727,53.5065,53.5619,240149.0
2023-03-15 11:30:00,58.01,58.06,57.9,57.97,130921.0,53.5526,53.5988,53.4511,53.5157,130921.0
2023-03-15 12:00:00,57.96,58.01,57.69,57.74,124220.0,53.5065,53.5526,53.2572,53.3034,124220.0
2023-03-15 12:30:00,57.74,57.81,57.63,57.69,140035.0,53.3034,53.368,53.2018,53.2572,140035.0
2023-03-15 13:00:00,57.69,57.95,57.69,57.95,88857.0,53.2572,53.4973,53.2572,53.4973,88857.0
2023-03-15 13:30:00,57.93,57.96,57.79,57.94,125805.0,53.4788,53.5065,53.3496,53.488,125805.0
2023-03-15 14:00:00,57.95,58.29,57.8,58.18,179126.0,53.4973,53.8111,53.3588,53.7096,179126.0
2023-03-15 14:30:00,58.18,58.35,58.13,58.29,136127.0,53.7096,53.8665,53.6634,53.8111,136127.0
2023-03-15 15:00:00,58.3,58.37,58.13,58.29,239714.0,53.8204,53.885,53.6634,53.8111,239714.0
2023-03-15 15:30:00,58.29,58.33,58.12,58.33,205167.0,53.8111,53.8481,53.6542,53.8481,205167.0
2023-03-16 09:30:00,58.06,58.45,58.0,58.45,74364.0,53.5988,53.9588,53.5434,53.9588,74364.0
2023-03-16 10:00:00,58.45,58.45,58.01,58.15,391851.0,53.9588,53.9588,53.5526,53.6819,391851.0
2023-03-16 10:30:00,58.16,58.67,58.13,58.66,211782.0,53.6911,54.1619,53.6634,54.1527,211782.0
2023-03-16 11:00:00,58.66,58.77,58.51,58.73,205596.0,54.1527,54.2543,54.0142,54.2173,205596.0
2023-03-16 11:30:00,58.74,58.98,58.61,58.89,133387.0,54.2266,54.4481,54.1065,54.365,133387.0
2023-03-16 12:00:00,58.89,58.91,58.72,58.89,77819.0,54.365,54.3835,54.2081,54.365,77819.0
2023-03-16 12:30:00,58.89,59.02,58.8,59.01,117622.0,54.365,54.485,54.2819,54.4758,117622.0
2023-03-16 13:00:00,59.0,59.1,58.99,59.02,143488.0,54.4666,54.5589,54.4573,54.485,143488.0
2023-03-16 13:30:00,59.03,59.04,58.86,58.9,154476.0,54.4943,54.5035,54.3373,54.3743,154476.0
2023-03-16 14:00:00,58.9,58.94,58.85,58.94,96460.0,54.3743,54.4112,54.3281,54.4112,96460.0
2023-03-16 14:30:00,58.95,59.05,58.86,59.03,101414.0,54.4204,54.5127,54.3373,54.4943,101414.0
2023-03-16 15:00:00,59.04,59.12,59.03,59.1,220831.0,54.5035,54.5774,54.4943,54.5589,220831.0
2023-03-16 15:30:00,59.11,59.18,59.05,59.18,275775.0,54.5681,54.6327,54.5127,54.6327,275775.0
2023-03-17 09:30:00,58.82,58.83,58.61,58.71,316175.0,54.3004,54.3096,54.1065,54.1989,316175.0
2023-03-17 10:00:00,58.77,58.88,58.48,58.55,111793.0,54.2543,54.3558,53.9865,54.0512,111793.0
2023-03-17 10:30:00,58.55,58.58,58.43,58.5,184800.0,54.0512,54.0788,53.9404,54.005,184800.0
2023-03-17 11:00:00,58.48,58.62,58.38,58.48,96301.0,53.9865,54.1158,53.8942,53.9865,96301.0
2023-03-17 11:30:00,58.48,58.56,58.37,58.53,84160.0,53.9865,54.0604,53.885,54.0327,84160.0
2023-03-17 12:00:00,58.55,58.68,58.5,58.67,188710.0,54.0512,54.1712,54.005,54.1619,188710.0
2023-03-17 12:30:00,58.67,58.77,58.59,58.62,115954.0,54.1619,54.2543,54.0881,54.1158,115954.0
2023-03-17 13:00:00,58.62,58.7,58.61,58.65,86513.0,54.1158,54.1896,54.1065,54.1435,86513.0
2023-03-17 13:30:00,58.64,58.72,58.61,58.69,137594.0,54.1342,54.2081,54.1065,54.1804,137594.0
2023-03-17 14:00:00,58.7,58.74,58.56,58.57,70721.0,54.1896,54.2266,54.0604,54.0696,70721.0
2023-03-17 14:30:00,58.57,58.68,58.54,58.66,225800.0,54.0696,54.1712,54.0419,54.1527,225800.0
2023-03-17 15:00:00,58.66,58.72,58.61,58.7,142753.0,54.1527,54.2081,54.1065,54.1896,142753.0
2023-03-17 15:30:00,58.7,58.7,58.55,58.58,280506.0,54.1896,54.1896,54.0512,54.0788,280506.0
2023-03-20 09:30:00,59.01,59.14,58.86,59.14,181415.0,54.4758,54.5958,54.3373,54.5958,181415.0
2023-03-20 10:00:00,59.14,59.22,59.02,59.18,227235.0,54.5958,54.6697,54.485,54.6327,227235.0
2023-03-20 10:30:00,59.18,59.31,59.15,59.31,166781.0,54.6327,54.7528,54.6051,54.7528,166781.0
2023-03-20 11:00:00,59.3,59.38,59.25,59.37,95363.0,54.7435,54.8174,54.6974,54.8081,95363.0
2023-03-20 11:30:00,59.37,59.37,59.2,59.22,217430.0,54.8081,54.8081,54.6512,54.6697,217430.0
2023-03-20 12:00:00,59.22,59.24,59.03,59.14,52740.0,54.6697,54.6881,54.4943,54.5958,52740.0
2023-03-20 12:30:00,59.14,59.29,59.14,59.28,45950.0,54.5958,54.7343,54.5958,54.7251,45950.0
2023-03-20 13:00:00,59.28,59.39,59.27,59.31,59439.0,54.7251,54.8266,54.7158,54.7528,59439.0
2023-03-20 13:30:00,59.3,59.32,59.22,59.26,103973.0,54.7435,54.762,54.6697,54.7066,103973.0
2023-03-20 14:00:00,59.26,59.31,59.21,59.28,43348.0,54.7066,54.7528,54.6604,54.7251,43348.0
2023-03-20 14:30:00,59.27,59.32,59.21,59.26,229619.0,54.7158,54.762,54.6604,54.7066,229619.0
2023-03-20 15:00:00,59.25,59.29,59.21,59.28,81177.0,54.6974,54.7343,54.6604,54.7251,81177.0
2023-03-20 15:30:00,59.28,59.32,59.24,59.26,121847.0,54.7251,54.762,54.6881,54.7066,121847.0
2023-03-21 09:30:00,59.95,60.06,59.95,60.06,48952.0,55.3436,55.4451,55.3436,55.4451,48952.0
2023-03-21 10:00:00,60.06,60.1,59.74,59.81,389771.0,55.4451,55.4821,55.1497,55.2143,389771.0
2023-03-21 10:30:00,59.8,59.92,59.76,59.8,209648.0,55.2051,55.3159,55.1682,55.2051,209648.0
2023-03-21 11:00:00,59.78,59.89,59.78,59.8,63002.0,55.1866,55.2882,55.1866,55.2051,63002.0
2023-03-21 11:30:00,59.81,59.85,59.68,59.74,64984.0,55.2143,55.2513,55.0943,55.1497,64984.0
2023-03-21 12:00:00,59.74,59.8,59.72,59.79,58380.0,55.1497,55.2051,55.1313,55.1959,58380.0
2023-03-21 12:30:00,59.79,59.82,59.73,59.8,43236.0,55.1959,55.2236,55.1405,55.2051,43236.0
2023-03-21 13:00:00,59.79,59.83,59.79,59.83,26654.0,55.1959,55.2328,55.1959,55.2328,26654.0
2023-03-21 13:30:00,59.83,59.87,59.76,59.77,37688.0,55.2328,55.2697,55.1682,55.1774,37688.0
2023-03-21 14:00:00,59.78,59.86,59.77,59.83,74441.0,55.1866,55.2605,55.1774,55.2328,74441.0
2023-03-21 14:30:00,59.84,59.92,59.83,59.91,91818.0,55.242,55.3159,55.2328,55.3067,91818.0
2023-03-21 15:00:00,59.9,59.98,59.9,59.96,63921.0,55.2974,55.3713,55.2974,55.3528,63921.0
2023-03-21 15:30:00,59.96,60.05,59.94,59.99,109266.0,55.3528,55.4359,55.3344,55.3805,109266.0
2023-03-22 09:30:00,60.16,60.2,60.03,60.12,19378.0,55.5374,55.5744,55.4174,55.5005,19378.0
2023-03-22 10:00:00,60.12,60.23,60.1,60.23,83757.0,55.5005,55.6021,55.4821,55.6021,83757.0
2023-03-22 10:30:00,60.23,60.31,60.2,60.28,100765.0,55.6021,55.6759,55.5744,55.6482,100765.0
2023-03-22 11:00:00,60.29,60.29,60.16,60.19,41265.0,55.6575,55.6575,55.5374,55.5651,41265.0
2023-03-22 11:30:00,60.18,60.2,60.13,60.14,29948.0,55.5559,55.5744,55.5098,55.519,29948.0
2023-03-22 12:00:00,60.15,60.15,60.06,60.11,17759.0,55.5282,55.5282,55.4451,55.4913,17759.0
2023-03-22 12:30:00,60.11,60.12,60.07,60.09,15183.0,55.4913,55.5005,55.4544,55.4728,15183.0
2023-03-22 13:00:00,60.07,60.08,60.01,60.08,26735.0,55.4544,55.4636,55.399,55.4636,26735.0
2023-03-22 13:30:00,60.08,60.15,60.07,60.13,37889.0,55.4636,55.5282,55.4544,55.5098,37889.0
2023-03-22 14:00:00,60.12,60.61,60.11,60.45,253142.0,55.5005,55.9529,55.4913,55.8052,253142.0
2023-03-22 14:30:00,60.47,60.88,60.2,60.44,174917.0,55.8236,56.2021,55.5744,55.7959,174917.0
2023-03-22 15:00:00,60.42,60.53,60.08,60.5,210380.0,55.7775,55.879,55.4636,55.8513,210380.0
2023-03-22 15:30:00,60.49,60.49,59.85,59.87,204576.0,55.8421,55.8421,55.2513,55.2697,204576.0
2023-03-23 09:30:00,60.56,60.63,60.49,60.63,76827.0,55.9067,55.9713,55.8421,55.9713,76827.0
2023-03-23 10:00:00,60.64,60.74,60.64,60.69,153132.0,55.9806,56.0729,55.9806,56.0267,153132.0
2023-03-23 10:30:00,60.7,60.83,60.62,60.82,31480.0,56.036,56.156,55.9621,56.1467,31480.0
2023-03-23 11:00:00,60.82,60.91,60.81,60.81,66345.0,56.1467,56.2298,56.1375,56.1375,66345.0
2023-03-23 11:30:00,60.83,60.88,60.79,60.81,24404.0,56.156,56.2021,56.119,56.1375,24404.0
2023-03-23 12:00:00,60.8,60.84,60.73,60.75,37698.0,56.1283,56.1652,56.0636,56.0821,37698.0
2023-03-23 12:30:00,60.75,60.77,60.6,60.63,54615.0,56.0821,56.1006,55.9436,55.9713,54615.0
2023-03-23 13:00:00,60.62,60.62,60.34,60.38,101755.0,55.9621,55.9621,55.7036,55.7405,101755.0
2023-03-23 13:30:00,60.4,60.47,60.33,60.34,31540.0,55.759,55.8236,55.6944,55.7036,31540.0
2023-03-23 14:00:00,60.37,60.39,60.14,60.14,57507.0,55.7313,55.7498,55.519,55.519,57507.0
2023-03-23 14:30:00,60.14,60.17,59.81,59.96,92385.0,55.519,55.5467,55.2143,55.3528,92385.0
2023-03-23 15:00:00,59.98,60.21,59.83,59.97,231949.0,55.3713,55.5836,55.2328,55.362,231949.0
2023-03-23 15:30:00,59.94,60.19,59.91,60.07,170392.0,55.3344,55.5651,55.3067,55.4544,170392.0
2023-03-24 09:30:00,59.63,59.67,59.41,59.61,78058.0,55.0482,55.0851,54.8451,55.0297,78058.0
2023-03-24 10:00:00,59.62,59.67,59.4,59.61,507008.0,55.0389,55.0851,54.8358,55.0297,507008.0
2023-03-24 10:30:00,59.61,59.66,59.48,59.59,255494.0,55.0297,55.0759,54.9097,55.0112,255494.0
2023-03-24 11:00:00,59.59,59.6,59.37,59.47,97881.0,55.0112,55.0205,54.8081,54.9005,97881.0
2023-03-24 11:30:00,59.47,59.73,59.44,59.71,36805.0,54.9005,55.1405,54.8728,55.122,36805.0
2023-03-24 12:00:00,59.72,59.79,59.55,59.59,91630.0,55.1313,55.1959,54.9743,55.0112,91630.0
2023-03-24 12:30:00,59.61,59.77,59.61,59.71,30980.0,55.0297,55.1774,55.0297,55.122,30980.0
2023-03-24 13:00:00,59.74,59.8,59.67,59.75,30712.0,55.1497,55.2051,55.0851,55.1589,30712.0
2023-03-24 13:30:00,59.77,59.83,59.7,59.74,34084.0,55.1774,55.2328,55.1128,55.1497,34084.0
2023-03-24 14:00:00,59.75,59.82,59.71,59.77,20874.0,55.1589,55.2236,55.122,55.1774,20874.0
2023-03-24 14:30:00,59.78,59.87,59.77,59.83,84433.0,55.1866,55.2697,55.1774,55.2328,84433.0
2023-03-24 15:00:00,59.82,59.94,59.78,59.94,47536.0,55.2236,55.3344,55.1866,55.3344,47536.0
2023-03-24 15:30:00,59.93,59.94,59.81,59.9,106736.0,55.3251,55.3344,55.2143,55.2974,106736.0
2023-03-27 09:30:00,60.1,60.18,60.01,60.05,95653.0,55.4821,55.5559,55.399,55.4359,95653.0
2023-03-27 10:00:00,60.1,60.11,60.02,60.04,174060.0,55.4821,55.4913,55.4082,55.4267,174060.0
2023-03-27 10:30:00,60.03,60.05,59.96,59.99,118843.0,55.4174,55.4359,55.3528,55.3805,118843.0
2023-03-27 11:00:00,59.99,60.01,59.92,60.0,40412.0,55.3805,55.399,55.3159,55.3897,40412.0
2023-03-27 11:30:00,60.0,60.04,59.94,59.99,20158.0,55.3897,55.4267,55.3344,55.3805,20158.0
2023-03-27 12:00:00,59.98,60.11,59.98,60.1,28631.0,55.3713,55.4913,55.3713,55.4821,28631.0
2023-03-27 12:30:00,60.11,60.11,60.04,60.08,23921.0,55.4913,55.4913,55.4267,55.4636,23921.0
2023-03-27 13:00:00,60.09,60.16,60.04,60.16,23768.0,55.4728,55.5374,55.4267,55.5374,23768.0
2023-03-27 13:30:00,60.17,60.2,60.13,60.13,199962.0,55.5467,55.5744,55.5098,55.5098,199962.0
2023-03-27 14:00:00,60.14,60.21,60.09,60.19,47407.0,55.519,55.5836,55.4728,55.5651,47407.0
2023-03-27 14:30:00,60.2,60.27,60.19,60.26,36273.0,55.5744,55.639,55.5651,55.6298,36273.0
2023-03-27 15:00:00,60.27,60.3,60.21,60.25,164347.0,55.639,55.6667,55.5836,55.6205,164347.0
2023-03-27 15:30:00,60.25,60.28,60.2,60.25,487126.0,55.6205,55.6482,55.5744,55.6205,487126.0
2023-03-28 09:30:00,60.33,60.44,60.31,60.37,234745.0,55.6944,55.7959,55.6759,55.7313,234745.0
2023-03-28 10:00:00,60.37,60.44,60.34,60.42,65831.0,55.7313,55.7959,55.7036,55.7775,65831.0
2023-03-28 10:30:00,60.43,60.43,60.29,60.41,109244.0,55.7867,55.7867,55.6575,55.7682,109244.0
2023-03-28 11:00:00,60.41,60.52,60.41,60.5,47690.0,55.7682,55.8698,55.7682,55.8513,47690.0
2023-03-28 11:30:00,60.51,60.57,60.5,60.53,38283.0,55.8606,55.9159,55.8513,55.879,38283.0
2023-03-28 12:00:00,60.53,60.54,60.44,60.46,33672.0,55.879,55.8882,55.7959,55.8144,33672.0
2023-03-28 12:30:00,60.45,60.51,60.44,60.5,21667.0,55.8052,55.8606,55.7959,55.8513,21667.0
2023-03-28 13:00:00,60.51,60.53,60.45,60.47,18792.0,55.8606,55.879,55.8052,55.8236,18792.0
2023-03-28 13:30:00,60.47,60.48,60.31,60.33,34513.0,55.8236,55.8329,55.6759,55.6944,34513.0
2023-03-28 14:00:00,60.32,60.39,60.31,60.36,49089.0,55.6852,55.7498,55.6759,55.7221,49089.0
2023-03-28 14:30:00,60.35,60.42,60.32,60.41,76091.0,55.7128,55.7775,55.6852,55.7682,76091.0
2023-03-28 15:00:00,60.41,60.46,60.4,60.42,59617.0,55.7682,55.8144,55.759,55.7775,59617.0
2023-03-28 15:30:00,60.42,60.52,60.4,60.49,144136.0,55.7775,55.8698,55.759,55.8421,144136.0
2023-03-29 09:30:00,60.94,61.04,60.84,61.01,98576.0,56.2575,56.3498,56.1652,56.3221,98576.0
2023-03-29 10:00:00,61.05,61.09,61.0,61.02,139762.0,56.3591,56.396,56.3129,56.3314,139762.0
2023-03-29 10:30:00,61.03,61.04,60.88,60.89,59382.0,56.3406,56.3498,56.2021,56.2114,59382.0
2023-03-29 11:00:00,60.89,61.0,60.88,60.96,39228.0,56.2114,56.3129,56.2021,56.276,39228.0
2023-03-29 11:30:00,60.97,61.08,60.97,61.04,25107.0,56.2852,56.3868,56.2852,56.3498,25107.0
2023-03-29 12:00:00,61.04,61.07,61.01,61.01,33369.0,56.3498,56.3775,56.3221,56.3221,33369.0
2023-03-29 12:30:00,61.03,61.04,60.95,60.97,41677.0,56.3406,56.3498,56.2667,56.2852,41677.0
2023-03-29 13:00:00,60.96,61.04,60.94,61.01,38279.0,56.276,56.3498,56.2575,56.3221,38279.0
2023-03-29 13:30:00,61.01,61.02,60.97,61.0,112384.0,56.3221,56.3314,56.2852,56.3129,112384.0
2023-03-29 14:00:00,60.99,61.0,60.91,60.97,36006.0,56.3037,56.3129,56.2298,56.2852,36006.0
2023-03-29 14:30:00,60.96,61.03,60.95,61.03,58330.0,56.276,56.3406,56.2667,56.3406,58330.0
2023-03-29 15:00:00,61.02,61.09,60.96,61.09,189760.0,56.3314,56.396,56.276,56.396,189760.0
2023-03-29 15:30:00,61.08,61.12,61.02,61.07,169429.0,56.3868,56.4237,56.3314,56.3775,169429.0
2023-03-30 09:30:00,61.71,61.81,61.67,61.8,166223.0,56.9683,57.0607,56.9314,57.0514,166223.0
2023-03-30 10:00:00,61.81,61.81,61.6,61.71,215893.0,57.0607,57.0607,56.8668,56.9683,215893.0
2023-03-30 10:30:00,61.71,61.79,61.66,61.76,149833.0,56.9683,57.0422,56.9222,57.0145,149833.0
2023-03-30 11:00:00,61.76,61.81,61.73,61.77,34453.0,57.0145,57.0607,56.9868,57.0237,34453.0
2023-03-30 11:30:00,61.77,61.77,61.67,61.73,42934.0,57.0237,57.0237,56.9314,56.9868,42934.0
2023-03-30 12:00:00,61.73,61.78,61.71,61.75,23431.0,56.9868,57.033,56.9683,57.0053,23431.0
2023-03-30 12:30:00,61.74,61.74,61.67,61.72,218722.0,56.996,56.996,56.9314,56.9776,218722.0
2023-03-30 13:00:00,61.72,61.73,61.67,61.69,164419.0,56.9776,56.9868,56.9314,56.9499,164419.0
2023-03-30 13:30:00,61.69,61.69,61.6,61.66,199775.0,56.9499,56.9499,56.8668,56.9222,199775.0
2023-03-30 14:00:00,61.66,61.73,61.65,61.73,155130.0,56.9222,56.9868,56.913,56.9868,155130.0
2023-03-30 14:30:00,61.73,61.75,61.69,61.73,355849.0,56.9868,57.0053,56.9499,56.9868,355849.0
2023-03-30 15:00:00,61.74,61.74,61.69,61.74,85904.0,56.996,56.996,56.9499,56.996,85904.0
2023-03-30 15:30:00,61.74,61.78,61.73,61.75,90072.0,56.996,57.033,56.9868,57.0053,90072.0
2023-03-31 09:30:00,61.91,62.07,61.88,62.0,123643.0,57.153,57.3007,57.1253,57.2361,123643.0
2023-03-31 10:00:00,62.02,62.07,61.99,62.02,124520.0,57.2545,57.3007,57.2268,57.2545,124520.0
2023-03-31 10:30:00,62.01,62.07,61.92,62.0,192229.0,57.2453,57.3007,57.1622,57.2361,192229.0
2023-03-31 11:00:00,62.0,62.07,61.97,62.02,89942.0,57.2361,57.3007,57.2084,57.2545,89942.0
2023-03-31 11:30:00,62.03,62.05,61.97,62.03,62959.0,57.2638,57.2822,57.2084,57.2638,62959.0
2023-03-31 12:00:00,62.04,62.04,61.96,62.03,136180.0,57.273,57.273,57.1991,57.2638,136180.0
2023-03-31 12:30:00,62.03,62.03,61.97,62.01,67587.0,57.2638,57.2638,57.2084,57.2453,67587.0
2023-03-31 13:00:00,62.01,62.02,61.91,61.91,165561.0,57.2453,57.2545,57.153,57.153,165561.0
2023-03-31 13:30:00,61.91,61.92,61.82,61.87,100300.0,57.153,57.1622,57.0699,57.1161,100300.0
2023-03-31 14:00:00,61.86,61.93,61.84,61.87,120959.0,57.1068,57.1714,57.0884,57.1161,120959.0
2023-03-31 14:30:00,61.86,61.92,61.86,61.91,194796.0,57.1068,57.1622,57.1068,57.153,194796.0
2023-03-31 15:00:00,61.91,61.97,61.9,61.96,183690.0,57.153,57.2084,57.1437,57.1991,183690.0
2023-03-31 15:30:00,61.96,61.97,61.88,61.95,464831.0,57.1991,57.2084,57.1253,57.1899,464831.0
2023-04-03 09:30:00,62.1,62.22,62.06,62.15,73265.0,57.3284,57.4392,57.2915,57.3745,73265.0
2023-04-03 10:00:00,62.24,62.36,62.17,62.36,148229.0,57.4576,57.5684,57.393,57.5684,148229.0
2023-04-03 10:30:00,62.35,62.36,62.07,62.08,159684.0,57.5592,57.5684,57.3007,57.3099,159684.0
2023-04-03 11:00:00,62.08,62.12,62.01,62.1,400342.0,57.3099,57.3468,57.2453,57.3284,400342.0
2023-04-03 11:30:00,62.1,62.21,62.07,62.21,78272.0,57.3284,57.4299,57.3007,57.4299,78272.0
2023-04-03 12:00:00,62.21,62.25,62.17,62.22,125263.0,57.4299,57.4669,57.393,57.4392,125263.0
2023-04-03 12:30:00,62.21,62.22,62.15,62.16,41188.0,57.4299,57.4392,57.3745,57.3838,41188.0
2023-04-03 13:00:00,62.16,62.19,62.11,62.15,62143.0,57.3838,57.4115,57.3376,57.3745,62143.0
2023-04-03 13:30:00,62.14,62.19,62.13,62.16,73620.0,57.3653,57.4115,57.3561,57.3838,73620.0
2023-04-03 14:00:00,62.17,62.25,62.16,62.24,123806.0,57.393,57.4669,57.3838,57.4576,123806.0
2023-04-03 14:30:00,62.24,62.3,62.23,62.29,98407.0,57.4576,57.513,57.4484,57.5038,98407.0
2023-04-03 15:00:00,62.29,62.36,62.27,62.34,176423.0,57.5038,57.5684,57.4853,57.5499,176423.0
2023-04-03 15:30:00,62.34,62.42,62.32,62.4,147845.0,57.5499,57.6238,57.5315,57.6053,147845.0
2023-04-04 09:30:00,62.39,62.44,62.31,62.34,181523.0,57.5961,57.6423,57.5222,57.5499,181523.0
2023-04-04 10:00:00,62.36,62.58,62.36,62.46,434785.0,57.5684,57.7715,57.5684,57.6607,434785.0
2023-04-04 10:30:00,62.47,62.53,62.41,62.46,104616.0,57.67,57.7253,57.6146,57.6607,104616.0
2023-04-04 11:00:00,62.45,62.45,62.28,62.34,115086.0,57.6515,57.6515,57.4946,57.5499,115086.0
2023-04-04 11:30:00,62.34,62.35,62.27,62.28,57177.0,57.5499,57.5592,57.4853,57.4946,57177.0
2023-04-04 12:00:00,62.28,62.32,62.19,62.26,28078.0,57.4946,57.5315,57.4115,57.4761,28078.0
2023-04-04 12:30:00,62.27,62.29,62.22,62.29,33780.0,57.4853,57.5038,57.4392,57.5038,33780.0
2023-04-04 13:00:00,62.28,62.37,62.26,62.36,51661.0,57.4946,57.5776,57.4761,57.5684,51661.0
2023-04-04 13:30:00,62.36,62.39,62.33,62.35,133054.0,57.5684,57.5961,57.5407,57.5592,133054.0
2023-04-04 14:00:00,62.35,62.39,62.3,62.3,42076.0,57.5592,57.5961,57.513,57.513,42076.0
2023-04-04 14:30:00,62.31,62.36,62.28,62.31,201800.0,57.5222,57.5684,57.4946,57.5222,201800.0
2023-04-04 15:00:00,62.31,62.35,62.29,62.29,260241.0,57.5222,57.5592,57.5038,57.5038,260241.0
2023-04-04 15:30:00,62.29,62.39,62.26,62.39,122069.0,57.5038,57.5961,57.4761,57.5961,122069.0
2023-04-05 09:30:00,62.1,62.14,62.06,62.09,72383.0,57.3284,57.3653,57.2915,57.3191,72383.0
2023-04-05 10:00:00,62.15,62.2,61.87,61.9,364082.0,57.3745,57.4207,57.1161,57.1437,364082.0
2023-04-05 10:30:00,61.89,61.95,61.71,61.75,153436.0,57.1345,57.1899,56.9683,57.0053,153436.0
2023-04-05 11:00:00,61.75,61.85,61.72,61.8,196491.0,57.0053,57.0976,56.9776,57.0514,196491.0
2023-04-05 11:30:00,61.81,61.94,61.8,61.93,123578.0,57.0607,57.1807,57.0514,57.1714,123578.0
2023-04-05 12:00:00,61.93,61.93,61.8,61.82,85898.0,57.1714,57.1714,57.0514,57.0699,85898.0
2023-04-05 12:30:00,61.81,61.85,61.73,61.77,37654.0,57.0607,57.0976,56.9868,57.0237,37654.0
2023-04-05 13:00:00,61.76,61.85,61.74,61.84,51624.0,57.0145,57.0976,56.996,57.0884,51624.0
2023-04-05 13:30:00,61.83,61.85,61.78,61.84,29322.0,57.0791,57.0976,57.033,57.0884,29322.0
2023-04-05 14:00:00,61.84,61.9,61.84,61.87,54255.0,57.0884,57.1437,57.0884,57.1161,54255.0
2023-04-05 14:30:00,61.88,61.93,61.87,61.92,56761.0,57.1253,57.1714,57.1161,57.1622,56761.0
2023-04-05 15:00:00,61.92,61.93,61.83,61.87,149544.0,57.1622,57.1714,57.0791,57.1161,149544.0
2023-04-05 15:30:00,61.88,61.92,61.86,61.9,75780.0,57.1253,57.1622,57.1068,57.1437,75780.0
2023-04-06 09:30:00,61.82,61.9,61.75,61.8,54569.0,57.0699,57.1437,57.0053,57.0514,54569.0
2023-04-06 10:00:00,61.82,62.01,61.82,61.94,130442.0,57.0699,57.2453,57.0699,57.1807,130442.0
2023-04-06 10:30:00,61.96,62.01,61.89,61.99,133062.0,57.1991,57.2453,57.1345,57.2268,133062.0
2023-04-06 11:00:00,61.99,62.05,61.98,62.0,36330.0,57.2268,57.2822,57.2176,57.2361,36330.0
2023-04-06 11:30:00,62.0,62.12,61.98,62.12,26692.0,57.2361,57.3468,57.2176,57.3468,26692.0
2023-04-06 12:00:00,62.15,62.22,62.15,62.2,25224.0,57.3745,57.4392,57.3745,57.4207,25224.0
2023-04-06 12:30:00,62.23,62.29,62.21,62.22,18912.0,57.4484,57.5038,57.4299,57.4392,18912.0
2023-04-06 13:00:00,62.22,62.24,62.2,62.23,5686.0,57.4392,57.4576,57.4207,57.4484,5686.0
2023-04-06 13:30:00,62.22,62.26,62.2,62.23,15713.0,57.4392,57.4761,57.4207,57.4484,15713.0
2023-04-06 14:00:00,62.23,62.27,62.22,62.25,63409.0,57.4484,57.4853,57.4392,57.4669,63409.0
2023-04-06 14:30:00,62.26,62.28,62.21,62.22,28848.0,57.4761,57.4946,57.4299,57.4392,28848.0
2023-04-06 15:00:00,62.22,62.23,62.14,62.17,90818.0,57.4392,57.4484,57.3653,57.393,90818.0
2023-04-06 15:30:00,62.17,62.18,62.12,62.13,69608.0,57.393,57.4022,57.3468,57.3561,69608.0
2023-04-10 09:30:00,61.78,61.88,61.72,61.81,204347.0,57.033,57.1253,56.9776,57.0607,204347.0
2023-04-10 10:00:00,61.79,61.9,61.78,61.81,75327.0,57.0422,57.1437,57.033,57.0607,75327.0
2023-04-10 10:30:00,61.84,61.91,61.83,61.9,224354.0,57.0884,57.153,57.0791,57.1437,224354.0
2023-04-10 11:00:00,61.9,62.0,61.9,61.97,51553.0,57.1437,57.2361,57.1437,57.2084,51553.0
2023-04-10 11:30:00,61.98,61.99,61.87,61.88,24481.0,57.2176,57.2268,57.1161,57.1253,24481.0
2023-04-10 12:00:00,61.87,61.9,61.81,61.9,26497.0,57.1161,57.1437,57.0607,57.1437,26497.0
2023-04-10 12:30:00,61.89,62.02,61.89,62.02,47977.0,57.1345,57.2545,57.1345,57.2545,47977.0
2023-04-10 13:00:00,62.02,62.06,62.02,62.05,27671.0,57.2545,57.2915,57.2545,57.2822,27671.0
2023-04-10 13:30:00,62.06,62.07,61.99,62.03,14982.0,57.2915,57.3007,57.2268,57.2638,14982.0
2023-04-10 14:00:00,62.03,62.08,62.01,62.05,19079.0,57.2638,57.3099,57.2453,57.2822,19079.0
2023-04-10 14:30:00,62.07,62.1,62.02,62.1,59904.0,57.3007,57.3284,57.2545,57.3284,59904.0
2023-04-10 15:00:00,62.1,62.12,62.06,62.07,179387.0,57.3284,57.3468,57.2915,57.3007,179387.0
2023-04-10 15:30:00,62.07,62.16,62.06,62.15,106125.0,57.3007,57.3838,57.2915,57.3745,106125.0
2023-04-11 09:30:00,62.45,62.48,62.36,62.45,65717.0,57.6515,57.6792,57.5684,57.6515,65717.0
2023-04-11 10:00:00,62.45,62.55,62.45,62.53,108752.0,57.6515,57.7438,57.6515,57.7253,108752.0
2023-04-11 10:30:00,62.55,62.55,62.4,62.4,172105.0,57.7438,57.7438,57.6053,57.6053,172105.0
2023-04-11 11:00:00,62.43,62.48,62.42,62.47,24065.0,57.633,57.6792,57.6238,57.67,24065.0
2023-04-11 11:30:00,62.46,62.47,62.42,62.45,18149.0,57.6607,57.67,57.6238,57.6515,18149.0
2023-04-11 12:00:00,62.45,62.48,62.42,62.45,24445.0,57.6515,57.6792,57.6238,57.6515,24445.0
2023-04-11 12:30:00,62.46,62.48,62.41,62.46,53212.0,57.6607,57.6792,57.6146,57.6607,53212.0
2023-04-11 13:00:00,62.46,62.49,62.43,62.47,31915.0,57.6607,57.6884,57.633,57.67,31915.0
2023-04-11 13:30:00,62.49,62.57,62.47,62.56,55162.0,57.6884,57.7623,57.67,57.753,55162.0
2023-04-11 14:00:00,62.55,62.57,62.51,62.55,61270.0,57.7438,57.7623,57.7069,57.7438,61270.0
2023-04-11 14:30:00,62.56,62.56,62.53,62.54,77629.0,57.753,57.753,57.7253,57.7346,77629.0
2023-04-11 15:00:00,62.53,62.58,62.51,62.56,46245.0,57.7253,57.7715,57.7069,57.753,46245.0
2023-04-11 15:30:00,62.57,62.57,62.44,62.47,157027.0,57.7623,57.7623,57.6423,57.67,157027.0
2023-04-12 09:30:00,62.97,62.99,62.71,62.78,273704.0,58.1315,58.15,57.8915,57.9561,273704.0
2023-04-12 10:00:00,62.79,62.96,62.74,62.89,39175.0,57.9654,58.1223,57.9192,58.0577,39175.0
2023-04-12 10:30:00,62.89,62.9,62.61,62.62,173115.0,58.0577,58.0669,57.7992,57.8084,173115.0
2023-04-12 11:00:00,62.63,62.67,62.5,62.67,46212.0,57.8177,57.8546,57.6976,57.8546,46212.0
2023-04-12 11:30:00,62.66,62.81,62.62,62.78,44517.0,57.8454,57.9838,57.8084,57.9561,44517.0
2023-04-12 12:00:00,62.78,62.85,62.78,62.83,31088.0,57.9561,58.0208,57.9561,58.0023,31088.0
2023-04-12 12:30:00,62.83,62.87,62.78,62.87,58410.0,58.0023,58.0392,57.9561,58.0392,58410.0
2023-04-12 13:00:00,62.87,62.91,62.81,62.9,37612.0,58.0392,58.0761,57.9838,58.0669,37612.0
2023-04-12 13:30:00,62.9,62.91,62.8,62.8,45588.0,58.0669,58.0761,57.9746,57.9746,45588.0
2023-04-12 14:00:00,62.86,62.92,62.74,62.77,147006.0,58.03,58.0854,57.9192,57.9469,147006.0
2023-04-12 14:30:00,62.76,62.78,62.68,62.73,123090.0,57.9377,57.9561,57.8638,57.91,123090.0
2023-04-12 15:00:00,62.72,62.76,62.57,62.57,104233.0,57.9007,57.9377,57.7623,57.7623,104233.0
2023-04-12 15:30:00,62.57,62.64,62.56,62.6,136763.0,57.7623,57.8269,57.753,57.79,136763.0
2023-04-13 09:30:00,63.18,63.31,63.18,63.23,430302.0,58.3254,58.4454,58.3254,58.3716,430302.0
2023-04-13 10:00:00,63.24,63.33,63.17,63.3,392222.0,58.3808,58.4639,58.3162,58.4362,392222.0
2023-04-13 10:30:00,63.3,63.31,63.2,63.25,167018.0,58.4362,58.4454,58.3439,58.39,167018.0
2023-04-13 11:00:00,63.27,63.36,63.26,63.36,331014.0,58.4085,58.4916,58.3992,58.4916,331014.0
2023-04-13 11:30:00,63.36,63.42,63.34,63.4,342999.0,58.4916,58.547,58.4731,58.5285,342999.0
2023-04-13 12:00:00,63.4,63.43,63.37,63.41,154005.0,58.5285,58.5562,58.5008,58.5377,154005.0
2023-04-13 12:30:00,63.41,63.45,63.37,63.45,211517.0,58.5377,58.5747,58.5008,58.5747,211517.0
2023-04-13 13:00:00,63.45,63.51,63.42,63.47,221403.0,58.5747,58.63,58.547,58.5931,221403.0
2023-04-13 13:30:00,63.47,63.55,63.46,63.53,253477.0,58.5931,58.667,58.5839,58.6485,253477.0
2023-04-13 14:00:00,63.53,63.57,63.51,63.54,252949.0,58.6485,58.6854,58.63,58.6577,252949.0
2023-04-13 14:30:00,63.54,63.56,63.51,63.55,411733.0,58.6577,58.6762,58.63,58.667,411733.0
2023-04-13 15:00:00,63.56,63.56,63.51,63.54,471363.0,58.6762,58.6762,58.63,58.6577,471363.0
2023-04-13 15:30:00,63.54,63.56,63.5,63.52,587288.0,58.6577,58.6762,58.6208,58.6393,587288.0
2023-04-14 09:30:00,63.44,63.62,63.43,63.61,112499.0,58.5654,58.7316,58.5562,58.7224,112499.0
2023-04-14 10:00:00,63.59,63.6,63.25,63.25,198163.0,58.7039,58.7131,58.39,58.39,198163.0
2023-04-14 10:30:00,63.29,63.31,63.21,63.25,107603.0,58.4269,58.4454,58.3531,58.39,107603.0
2023-04-14 11:00:00,63.25,63.26,63.11,63.13,55107.0,58.39,58.3992,58.2608,58.2792,55107.0
2023-04-14 11:30:00,63.16,63.16,63.06,63.1,30608.0,58.3069,58.3069,58.2146,58.2515,30608.0
2023-04-14 12:00:00,63.11,63.14,63.06,63.09,157434.0,58.2608,58.2885,58.2146,58.2423,157434.0
2023-04-14 12:30:00,63.1,63.1,62.99,63.03,48165.0,58.2515,58.2515,58.15,58.1869,48165.0
2023-04-14 13:00:00,63.04,63.16,63.03,63.1,39131.0,58.1962,58.3069,58.1869,58.2515,39131.0
2023-04-14 13:30:00,63.09,63.11,63.03,63.1,50903.0,58.2423,58.2608,58.1869,58.2515,50903.0
2023-04-14 14:00:00,63.1,63.19,63.08,63.18,35026.0,58.2515,58.3346,58.2331,58.3254,35026.0
2023-04-14 14:30:00,63.2,63.22,63.16,63.22,68502.0,58.3439,58.3623,58.3069,58.3623,68502.0
2023-04-14 15:00:00,63.22,63.22,63.1,63.19,103185.0,58.3623,58.3623,58.2515,58.3346,103185.0
2023-04-14 15:30:00,63.19,63.27,63.19,63.24,70852.0,58.3346,58.4085,58.3346,58.3808,70852.0
2023-04-17 09:30:00,63.22,63.25,63.12,63.16,92926.0,58.3623,58.39,58.27,58.3069,92926.0
2023-04-17 10:00:00,63.16,63.21,63.09,63.12,284465.0,58.3069,58.3531,58.2423,58.27,284465.0
2023-04-17 10:30:00,63.11,63.14,63.02,63.05,221852.0,58.2608,58.2885,58.1777,58.2054,221852.0
2023-04-17 11:00:00,63.06,63.07,63.02,63.04,48953.0,58.2146,58.2238,58.1777,58.1962,48953.0
2023-04-17 11:30:00,63.04,63.05,62.96,63.04,54988.0,58.1962,58.2054,58.1223,58.1962,54988.0
2023-04-17 12:00:00,63.05,63.06,63.01,63.04,36771.0,58.2054,58.2146,58.1685,58.1962,36771.0
2023-04-17 12:30:00,63.05,63.08,63.03,63.05,24264.0,58.2054,58.2331,58.1869,58.2054,24264.0
2023-04-17 13:00:00,63.06,63.11,63.05,63.11,39340.0,58.2146,58.2608,58.2054,58.2608,39340.0
2023-04-17 13:30:00,63.12,63.13,63.05,63.06,34904.0,58.27,58.2792,58.2054,58.2146,34904.0
2023-04-17 14:00:00,63.06,63.08,63.03,63.08,34518.0,58.2146,58.2331,58.1869,58.2331,34518.0
2023-04-17 14:30:00,63.08,63.18,63.08,63.17,63652.0,58.2331,58.3254,58.2331,58.3162,63652.0
2023-04-17 15:00:00,63.17,63.23,63.16,63.23,158456.0,58.3162,58.3716,58.3069,58.3716,158456.0
2023-04-17 15:30:00,63.22,63.27,63.18,63.27,96639.0,58.3623,58.4085,58.3254,58.4085,96639.0
2023-04-18 09:30:00,63.52,63.58,63.44,63.46,66645.0,58.6393,58.6947,58.5654,58.5839,66645.0
2023-04-18 10:00:00,63.46,63.5,63.39,63.42,324578.0,58.5839,58.6208,58.5193,58.547,324578.0
2023-04-18 10:30:00,63.42,63.43,63.37,63.4,45516.0,58.547,58.5562,58.5008,58.5285,45516.0
2023-04-18 11:00:00,63.42,63.43,63.37,63.42,153864.0,58.547,58.5562,58.5008,58.547,153864.0
2023-04-18 11:30:00,63.4,63.42,63.3,63.33,20967.0,58.5285,58.547,58.4362,58.4639,20967.0
2023-04-18 12:00:00,63.34,63.42,63.31,63.42,29500.0,58.4731,58.547,58.4454,58.547,29500.0
2023-04-18 12:30:00,63.43,63.43,63.38,63.4,34336.0,58.5562,58.5562,58.51,58.5285,34336.0
2023-04-18 13:00:00,63.4,63.43,63.39,63.4,180341.0,58.5285,58.5562,58.5193,58.5285,180341.0
2023-04-18 13:30:00,63.39,63.43,63.37,63.39,35708.0,58.5193,58.5562,58.5008,58.5193,35708.0
2023-04-18 14:00:00,63.39,63.43,63.36,63.41,156092.0,58.5193,58.5562,58.4916,58.5377,156092.0
2023-04-18 14:30:00,63.42,63.43,63.33,63.39,44856.0,58.547,58.5562,58.4639,58.5193,44856.0
2023-04-18 15:00:00,63.39,63.45,63.39,63.41,119417.0,58.5193,58.5747,58.5193,58.5377,119417.0
2023-04-18 15:30:00,63.41,63.48,63.4,63.46,97598.0,58.5377,58.6023,58.5285,58.5839,97598.0
2023-04-19 09:30:00,63.03,63.05,62.98,63.0,32548.0,58.1869,58.2054,58.1408,58.1592,32548.0
2023-04-19 10:00:00,62.99,63.12,62.99,63.08,501754.0,58.15,58.27,58.15,58.2331,501754.0
2023-04-19 10:30:00,63.08,63.14,63.07,63.08,81513.0,58.2331,58.2885,58.2238,58.2331,81513.0
2023-04-19 11:00:00,63.08,63.1,63.05,63.08,29394.0,58.2331,58.2515,58.2054,58.2331,29394.0
2023-04-19 11:30:00,63.08,63.09,63.04,63.05,20726.0,58.2331,58.2423,58.1962,58.2054,20726.0
2023-04-19 12:00:00,63.05,63.08,63.03,63.08,39650.0,58.2054,58.2331,58.1869,58.2331,39650.0
2023-04-19 12:30:00,63.08,63.14,63.07,63.14,21770.0,58.2331,58.2885,58.2238,58.2885,21770.0
2023-04-19 13:00:00,63.14,63.16,63.1,63.12,82142.0,58.2885,58.3069,58.2515,58.27,82142.0
2023-04-19 13:30:00,63.13,63.14,63.09,63.13,63394.0,58.2792,58.2885,58.2423,58.2792,63394.0
2023-04-19 14:00:00,63.13,63.18,63.11,63.13,22035.0,58.2792,58.3254,58.2608,58.2792,22035.0
2023-04-19 14:30:00,63.13,63.14,63.09,63.11,92286.0,58.2792,58.2885,58.2423,58.2608,92286.0
2023-04-19 15:00:00,63.11,63.14,63.1,63.11,46662.0,58.2608,58.2885,58.2515,58.2608,46662.0
2023-04-19 15:30:00,63.1,63.13,63.06,63.09,118109.0,58.2515,58.2792,58.2146,58.2423,118109.0
2023-04-20 09:30:00,62.99,63.17,62.99,63.1,129384.0,58.15,58.3162,58.15,58.2515,129384.0
2023-04-20 10:00:00,63.12,63.25,63.1,63.2,106732.0,58.27,58.39,58.2515,58.3439,106732.0
2023-04-20 10:30:00,63.22,63.26,63.17,63.22,100649.0,58.3623,58.3992,58.3162,58.3623,100649.0
2023-04-20 11:00:00,63.22,63.22,63.09,63.12,42112.0,58.3623,58.3623,58.2423,58.27,42112.0
2023-04-20 11:30:00,63.13,63.16,63.11,63.11,41330.0,58.2792,58.3069,58.2608,58.2608,41330.0
2023-04-20 12:00:00,63.12,63.14,63.08,63.12,43469.0,58.27,58.2885,58.2331,58.27,43469.0
2023-04-20 12:30:00,63.12,63.18,63.11,63.18,36072.0,58.27,58.3254,58.2608,58.3254,36072.0
2023-04-20 13:00:00,63.18,63.21,63.16,63.2,16529.0,58.3254,58.3531,58.3069,58.3439,16529.0
2023-04-20 13:30:00,63.21,63.22,63.15,63.17,31162.0,58.3531,58.3623,58.2977,58.3162,31162.0
2023-04-20 14:00:00,63.17,63.18,63.07,63.08,45669.0,58.3162,58.3254,58.2238,58.2331,45669.0
2023-04-20 14:30:00,63.08,63.09,62.97,63.02,71626.0,58.2331,58.2423,58.1315,58.1777,71626.0
2023-04-20 15:00:00,63.02,63.04,62.9,62.91,66693.0,58.1777,58.1962,58.0669,58.0761,66693.0
2023-04-20 15:30:00,62.91,63.06,62.91,63.06,121474.0,58.0761,58.2146,58.0761,58.2146,121474.0
2023-04-21 09:30:00,62.96,62.96,62.69,62.71,111288.0,58.1223,58.1223,57.873,57.8915,111288.0
2023-04-21 10:00:00,62.7,62.97,62.65,62.93,128231.0,57.8823,58.1315,57.8361,58.0946,128231.0
2023-04-21 10:30:00,62.93,62.96,62.75,62.82,94608.0,58.0946,58.1223,57.9284,57.9931,94608.0
2023-04-21 11:00:00,62.82,62.93,62.81,62.9,60007.0,57.9931,58.0946,57.9838,58.0669,60007.0
2023-04-21 11:30:00,62.9,62.99,62.9,62.99,33099.0,58.0669,58.15,58.0669,58.15,33099.0
2023-04-21 12:00:00,62.98,63.02,62.97,62.97,20407.0,58.1408,58.1777,58.1315,58.1315,20407.0
2023-04-21 12:30:00,62.97,63.01,62.94,63.01,20402.0,58.1315,58.1685,58.1038,58.1685,20402.0
2023-04-21 13:00:00,63.0,63.03,62.96,62.98,33376.0,58.1592,58.1869,58.1223,58.1408,33376.0
2023-04-21 13:30:00,62.99,63.08,62.99,63.07,26368.0,58.15,58.2331,58.15,58.2238,26368.0
2023-04-21 14:00:00,63.08,63.12,63.06,63.07,52879.0,58.2331,58.27,58.2146,58.2238,52879.0
2023-04-21 14:30:00,63.07,63.07,63.01,63.03,48728.0,58.2238,58.2238,58.1685,58.1869,48728.0
2023-04-21 15:00:00,63.03,63.04,62.97,63.04,68177.0,58.1869,58.1962,58.1315,58.1962,68177.0
2023-04-21 15:30:00,63.04,63.09,63.02,63.09,80047.0,58.1962,58.2423,58.1777,58.2423,80047.0
2023-04-24 09:30:00,63.06,63.14,63.05,63.13,76822.0,58.2146,58.2885,58.2054,58.2792,76822.0
2023-04-24 10:00:00,63.14,63.17,63.1,63.14,57528.0,58.2885,58.3162,58.2515,58.2885,57528.0
2023-04-24 10:30:00,63.15,63.18,63.06,63.07,120784.0,58.2977,58.3254,58.2146,58.2238,120784.0
2023-04-24 11:00:00,63.07,63.07,63.02,63.02,17971.0,58.2238,58.2238,58.1777,58.1777,17971.0
2023-04-24 11:30:00,63.02,63.05,62.99,62.99,34613.0,58.1777,58.2054,58.15,58.15,34613.0
2023-04-24 12:00:00,63.0,63.06,63.0,63.06,102382.0,58.1592,58.2146,58.1592,58.2146,102382.0
2023-04-24 12:30:00,63.06,63.09,63.05,63.08,293011.0,58.2146,58.2423,58.2054,58.2331,293011.0
2023-04-24 13:00:00,63.08,63.11,63.06,63.11,90174.0,58.2331,58.2608,58.2146,58.2608,90174.0
2023-04-24 13:30:00,63.11,63.15,63.11,63.13,105964.0,58.2608,58.2977,58.2608,58.2792,105964.0
2023-04-24 14:00:00,63.14,63.15,63.11,63.13,48526.0,58.2885,58.2977,58.2608,58.2792,48526.0
2023-04-24 14:30:00,63.13,63.14,63.1,63.13,31688.0,58.2792,58.2885,58.2515,58.2792,31688.0
2023-04-24 15:00:00,63.13,63.16,63.12,63.13,202677.0,58.2792,58.3069,58.27,58.2792,202677.0
2023-04-24 15:30:00,63.13,63.19,63.13,63.17,265927.0,58.2792,58.3346,58.2792,58.3162,265927.0
2023-04-25 09:30:00,62.72,62.73,62.51,62.54,74221.0,57.9007,57.91,57.7069,57.7346,74221.0
2023-04-25 10:00:00,62.54,62.61,62.41,62.44,89254.0,57.7346,57.7992,57.6146,57.6423,89254.0
2023-04-25 10:30:00,62.45,62.49,62.41,62.48,80385.0,57.6515,57.6884,57.6146,57.6792,80385.0
2023-04-25 11:00:00,62.48,62.58,62.45,62.52,126023.0,57.6792,57.7715,57.6515,57.7161,126023.0
2023-04-25 11:30:00,62.51,62.51,62.44,62.44,36529.0,57.7069,57.7069,57.6423,57.6423,36529.0
2023-04-25 12:00:00,62.42,62.44,62.38,62.38,33079.0,57.6238,57.6423,57.5869,57.5869,33079.0
2023-04-25 12:30:00,62.38,62.41,62.35,62.36,120420.0,57.5869,57.6146,57.5592,57.5684,120420.0
2023-04-25 13:00:00,62.37,62.4,62.2,62.26,32885.0,57.5776,57.6053,57.4207,57.4761,32885.0
2023-04-25 13:30:00,62.24,62.27,62.2,62.23,41464.0,57.4576,57.4853,57.4207,57.4484,41464.0
2023-04-25 14:00:00,62.22,62.25,62.18,62.24,90822.0,57.4392,57.4669,57.4022,57.4576,90822.0
2023-04-25 14:30:00,62.24,62.25,62.18,62.2,87231.0,57.4576,57.4669,57.4022,57.4207,87231.0
2023-04-25 15:00:00,62.19,62.29,62.19,62.25,173356.0,57.4115,57.5038,57.4115,57.4669,173356.0
2023-04-25 15:30:00,62.25,62.27,62.15,62.15,251167.0,57.4669,57.4853,57.3745,57.3745,251167.0
2023-04-26 09:30:00,62.6,62.63,62.49,62.5,67767.0,57.79,57.8177,57.6884,57.6976,67767.0
2023-04-26 10:00:00,62.51,62.52,62.34,62.39,340807.0,57.7069,57.7161,57.5499,57.5961,340807.0
2023-04-26 10:30:00,62.39,62.45,62.38,62.43,154984.0,57.5961,57.6515,57.5869,57.633,154984.0
2023-04-26 11:00:00,62.43,62.53,62.43,62.49,80412.0,57.633,57.7253,57.633,57.6884,80412.0
2023-04-26 11:30:00,62.49,62.57,62.49,62.52,43148.0,57.6884,57.7623,57.6884,57.7161,43148.0
2023-04-26 12:00:00,62.53,62.57,62.47,62.48,67451.0,57.7253,57.7623,57.67,57.6792,67451.0
2023-04-26 12:30:00,62.48,62.49,62.43,62.46,48948.0,57.6792,57.6884,57.633,57.6607,48948.0
2023-04-26 13:00:00,62.47,62.48,62.4,62.42,457709.0,57.67,57.6792,57.6053,57.6238,457709.0
2023-04-26 13:30:00,62.42,62.43,62.28,62.31,286453.0,57.6238,57.633,57.4946,57.5222,286453.0
2023-04-26 14:00:00,62.3,62.31,62.23,62.28,125137.0,57.513,57.5222,57.4484,57.4946,125137.0
2023-04-26 14:30:00,62.27,62.28,62.17,62.21,176532.0,57.4853,57.4946,57.393,57.4299,176532.0
2023-04-26 15:00:00,62.21,62.24,62.18,62.22,280212.0,57.4299,57.4576,57.4022,57.4392,280212.0
2023-04-26 15:30:00,62.22,62.26,62.15,62.21,326838.0,57.4392,57.4761,57.3745,57.4299,326838.0
2023-04-27 09:30:00,62.54,62.62,62.45,62.58,41770.0,57.7346,57.8084,57.6515,57.7715,41770.0
2023-04-27 10:00:00,62.59,62.72,62.57,62.61,73850.0,57.7807,57.9007,57.7623,57.7992,73850.0
2023-04-27 10:30:00,62.62,62.65,62.54,62.57,23947.0,57.8084,57.8361,57.7346,57.7623,23947.0
2023-04-27 11:00:00,62.57,62.72,62.56,62.71,81257.0,57.7623,57.9007,57.753,57.8915,81257.0
2023-04-27 11:30:00,62.72,62.75,62.67,62.69,29729.0,57.9007,57.9284,57.8546,57.873,29729.0
2023-04-27 12:00:00,62.69,62.75,62.69,62.74,27884.0,57.873,57.9284,57.873,57.9192,27884.0
2023-04-27 12:30:00,62.73,62.75,62.72,62.74,11989.0,57.91,57.9284,57.9007,57.9192,11989.0
2023-04-27 13:00:00,62.74,62.82,62.73,62.82,46482.0,57.9192,57.9931,57.91,57.9931,46482.0
2023-04-27 13:30:00,62.82,62.93,62.81,62.91,16158.0,57.9931,58.0946,57.9838,58.0761,16158.0
2023-04-27 14:00:00,62.9,62.96,62.89,62.95,30288.0,58.0669,58.1223,58.0577,58.1131,30288.0
2023-04-27 14:30:00,62.95,63.01,62.94,63.0,55727.0,58.1131,58.1685,58.1038,58.1592,55727.0
2023-04-27 15:00:00,63.0,63.04,62.98,63.01,112154.0,58.1592,58.1962,58.1408,58.1685,112154.0
2023-04-27 15:30:00,63.01,63.02,62.97,63.01,89625.0,58.1685,58.1777,58.1315,58.1685,89625.0
2023-04-28 09:30:00,62.72,62.82,62.69,62.79,87338.0,57.9007,57.9931,57.873,57.9654,87338.0
2023-04-28 10:00:00,62.75,62.96,62.75,62.95,80788.0,57.9284,58.1223,57.9284,58.1131,80788.0
2023-04-28 10:30:00,62.96,63.04,62.9,62.95,99972.0,58.1223,58.1962,58.0669,58.1131,99972.0
2023-04-28 11:00:00,62.95,63.05,62.88,63.03,38067.0,58.1131,58.2054,58.0484,58.1869,38067.0
2023-04-28 11:30:00,63.03,63.15,63.03,63.14,57456.0,58.1869,58.2977,58.1869,58.2885,57456.0
2023-04-28 12:00:00,63.14,63.15,63.09,63.11,24621.0,58.2885,58.2977,58.2423,58.2608,24621.0
2023-04-28 12:30:00,63.12,63.15,63.1,63.15,15080.0,58.27,58.2977,58.2515,58.2977,15080.0
2023-04-28 13:00:00,63.12,63.15,63.09,63.15,17146.0,58.27,58.2977,58.2423,58.2977,17146.0
2023-04-28 13:30:00,63.16,63.17,63.1,63.11,79923.0,58.3069,58.3162,58.2515,58.2608,79923.0
2023-04-28 14:00:00,63.13,63.16,63.08,63.08,33995.0,58.2792,58.3069,58.2331,58.2331,33995.0
2023-04-28 14:30:00,63.09,63.1,63.04,63.09,76307.0,58.2423,58.2515,58.1962,58.2423,76307.0
2023-04-28 15:00:00,63.09,63.11,63.05,63.06,137314.0,58.2423,58.2608,58.2054,58.2146,137314.0
2023-04-28 15:30:00,63.05,63.15,63.04,63.15,146358.0,58.2054,58.2977,58.1962,58.2977,146358.0
2023-05-01 09:30:00,63.16,63.38,63.16,63.29,47804.0,58.3069,58.51,58.3069,58.4269,47804.0
2023-05-01 10:00:00,63.24,63.24,63.09,63.1,17222.0,58.3808,58.3808,58.2423,58.2515,17222.0
2023-05-01 10:30:00,63.12,63.21,63.1,63.2,100003.0,58.27,58.3531,58.2515,58.3439,100003.0
2023-05-01 11:00:00,63.21,63.22,63.04,63.06,463725.0,58.3531,58.3623,58.1962,58.2146,463725.0
2023-05-01 11:30:00,63.06,63.08,63.03,63.08,67878.0,58.2146,58.2331,58.1869,58.2331,67878.0
2023-05-01 12:00:00,63.07,63.12,63.07,63.11,54598.0,58.2238,58.27,58.2238,58.2608,54598.0
2023-05-01 12:30:00,63.12,63.19,63.11,63.16,144280.0,58.27,58.3346,58.2608,58.3069,144280.0
2023-05-01 13:00:00,63.17,63.18,63.15,63.15,82907.0,58.3162,58.3254,58.2977,58.2977,82907.0
2023-05-01 13:30:00,63.13,63.18,63.11,63.18,68590.0,58.2792,58.3254,58.2608,58.3254,68590.0
2023-05-01 14:00:00,63.18,63.2,63.16,63.17,76966.0,58.3254,58.3439,58.3069,58.3162,76966.0
2023-05-01 14:30:00,63.17,63.17,63.06,63.11,234603.0,58.3162,58.3162,58.2146,58.2608,234603.0
2023-05-01 15:00:00,63.11,63.11,63.02,63.04,215302.0,58.2608,58.2608,58.1777,58.1962,215302.0
2023-05-01 15:30:00,63.04,63.09,63.0,63.03,352386.0,58.1962,58.2423,58.1592,58.1869,352386.0
2023-05-02 09:30:00,62.54,62.56,62.37,62.37,167420.0,57.7346,57.753,57.5776,57.5776,167420.0
2023-05-02 10:00:00,62.43,62.47,62.16,62.18,457400.0,57.633,57.67,57.3838,57.4022,457400.0
2023-05-02 10:30:00,62.18,62.29,62.12,62.13,65589.0,57.4022,57.5038,57.3468,57.3561,65589.0
2023-05-02 11:00:00,62.14,62.17,62.08,62.09,139600.0,57.3653,57.393,57.3099,57.3191,139600.0
2023-05-02 11:30:00,62.1,62.22,62.04,62.2,83241.0,57.3284,57.4392,57.273,57.4207,83241.0
2023-05-02 12:00:00,62.21,62.25,62.18,62.25,63271.0,57.4299,57.4669,57.4022,57.4669,63271.0
2023-05-02 12:30:00,62.25,62.29,62.21,62.28,53008.0,57.4669,57.5038,57.4299,57.4946,53008.0
2023-05-02 13:00:00,62.29,62.32,62.27,62.3,47739.0,57.5038,57.5315,57.4853,57.513,47739.0
2023-05-02 13:30:00,62.31,62.41,62.3,62.37,275791.0,57.5222,57.6146,57.513,57.5776,275791.0
2023-05-02 14:00:00,62.36,62.36,62.28,62.33,34789.0,57.5684,57.5684,57.4946,57.5407,34789.0
2023-05-02 14:30:00,62.33,62.39,62.31,62.37,38030.0,57.5407,57.5961,57.5222,57.5776,38030.0
2023-05-02 15:00:00,62.38,62.43,62.36,62.41,200961.0,57.5869,57.633,57.5684,57.6146,200961.0
2023-05-02 15:30:00,62.41,62.44,62.36,62.38,96889.0,57.6146,57.6423,57.5684,57.5869,96889.0
2023-05-03 09:30:00,62.54,62.6,62.49,62.52,94481.0,57.7346,57.79,57.6884,57.7161,94481.0
2023-05-03 10:00:00,62.55,62.61,62.55,62.56,54902.0,57.7438,57.7992,57.7438,57.753,54902.0
2023-05-03 10:30:00,62.58,62.64,62.53,62.61,307803.0,57.7715,57.8269,57.7253,57.7992,307803.0
2023-05-03 11:00:00,62.61,62.63,62.58,62.61,49662.0,57.7992,57.8177,57.7715,57.7992,49662.0
2023-05-03 11:30:00,62.61,62.66,62.56,62.65,26997.0,57.7992,57.8454,57.753,57.8361,26997.0
2023-05-03 12:00:00,62.66,62.71,62.64,62.71,10391.0,57.8454,57.8915,57.8269,57.8915,10391.0
2023-05-03 12:30:00,62.71,62.72,62.68,62.72,9462.0,57.8915,57.9007,57.8638,57.9007,9462.0
2023-05-03 13:00:00,62.72,62.76,62.7,62.76,30823.0,57.9007,57.9377,57.8823,57.9377,30823.0
2023-05-03 13:30:00,62.77,62.78,62.7,62.72,25753.0,57.9469,57.9561,57.8823,57.9007,25753.0
2023-05-03 14:00:00,62.72,62.89,62.69,62.85,70473.0,57.9007,58.0577,57.873,58.0208,70473.0
2023-05-03 14:30:00,62.85,62.93,62.6,62.82,137553.0,58.0208,58.0946,57.79,57.9931,137553.0
2023-05-03 15:00:00,62.82,62.87,62.52,62.54,237096.0,57.9931,58.0392,57.7161,57.7346,237096.0
2023-05-03 15:30:00,62.53,62.54,62.44,62.45,204023.0,57.7253,57.7346,57.6423,57.6515,204023.0
2023-05-04 09:30:00,62.51,62.63,62.37,62.61,124387.0,57.7069,57.8177,57.5776,57.7992,124387.0
2023-05-04 10:00:00,62.6,62.61,62.42,62.47,113368.0,57.79,57.7992,57.6238,57.67,113368.0
2023-05-04 10:30:00,62.41,62.54,62.4,62.42,118986.0,57.6146,57.7346,57.6053,57.6238,118986.0
2023-05-04 11:00:00,62.44,62.52,62.41,62.45,31470.0,57.6423,57.7161,57.6146,57.6515,31470.0
2023-05-04 11:30:00,62.45,62.51,62.41,62.44,21585.0,57.6515,57.7069,57.6146,57.6423,21585.0
2023-05-04 12:00:00,62.45,62.54,62.43,62.54,38246.0,57.6515,57.7346,57.633,57.7346,38246.0
2023-05-04 12:30:00,62.56,62.6,62.52,62.6,23215.0,57.753,57.79,57.7161,57.79,23215.0
2023-05-04 13:00:00,62.6,62.71,62.57,62.69,97871.0,57.79,57.8915,57.7623,57.873,97871.0
2023-05-04 13:30:00,62.69,62.73,62.59,62.63,343506.0,57.873,57.91,57.7807,57.8177,343506.0
2023-05-04 14:00:00,62.65,62.65,62.54,62.55,41826.0,57.8361,57.8361,57.7346,57.7438,41826.0
2023-05-04 14:30:00,62.53,62.57,62.49,62.56,57053.0,57.7253,57.7623,57.6884,57.753,57053.0
2023-05-04 15:00:00,62.57,62.63,62.49,62.54,123288.0,57.7623,57.8177,57.6884,57.7346,123288.0
2023-05-04 15:30:00,62.54,62.64,62.51,62.53,141865.0,57.7346,57.8269,57.7069,57.7253,141865.0
2023-05-05 09:30:00,62.83,62.94,62.82,62.94,106245.0,58.0023,58.1038,57.9931,58.1038,106245.0
2023-05-05 10:00:00,62.94,63.09,62.91,63.08,66195.0,58.1038,58.2423,58.0761,58.2331,66195.0
2023-05-05 10:30:00,63.1,63.16,63.08,63.16,34570.0,58.2515,58.3069,58.2331,58.3069,34570.0
2023-05-05 11:00:00,63.16,63.25,63.15,63.25,32683.0,58.3069,58.39,58.2977,58.39,32683.0
2023-05-05 11:30:00,63.25,63.3,63.23,63.3,50335.0,58.39,58.4362,58.3716,58.4362,50335.0
2023-05-05 12:00:00,63.3,63.32,63.26,63.3,14413.0,58.4362,58.4546,58.3992,58.4362,14413.0
2023-05-05 12:30:00,63.3,63.38,63.29,63.37,18708.0,58.4362,58.51,58.4269,58.5008,18708.0
2023-05-05 13:00:00,63.39,63.41,63.36,63.38,11367.0,58.5193,58.5377,58.4916,58.51,11367.0
2023-05-05 13:30:00,63.38,63.38,63.35,63.37,20431.0,58.51,58.51,58.4823,58.5008,20431.0
2023-05-05 14:00:00,63.37,63.45,63.37,63.45,50017.0,58.5008,58.5747,58.5008,58.5747,50017.0
2023-05-05 14:30:00,63.45,63.56,63.44,63.53,53224.0,58.5747,58.6762,58.5654,58.6485,53224.0
2023-05-05 15:00:00,63.52,63.55,63.49,63.52,155135.0,58.6393,58.667,58.6116,58.6393,155135.0
2023-05-05 15:30:00,63.52,63.53,63.45,63.46,115200.0,58.6393,58.6485,58.5747,58.5839,115200.0
2023-05-08 09:30:00,63.63,63.67,63.54,63.57,185612.0,58.7408,58.7777,58.6577,58.6854,185612.0
2023-05-08 10:00:00,63.61,63.64,63.49,63.5,42182.0,58.7224,58.7501,58.6116,58.6208,42182.0
2023-05-08 10:30:00,63.51,63.56,63.49,63.55,32440.0,58.63,58.6762,58.6116,58.667,32440.0
2023-05-08 11:00:00,63.55,63.58,63.51,63.52,69222.0,58.667,58.6947,58.63,58.6393,69222.0
2023-05-08 11:30:00,63.51,63.59,63.51,63.55,13853.0,58.63,58.7039,58.63,58.667,13853.0
2023-05-08 12:00:00,63.56,63.58,63.54,63.58,24756.0,58.6762,58.6947,58.6577,58.6947,24756.0
2023-05-08 12:30:00,63.59,63.59,63.54,63.55,15716.0,58.7039,58.7039,58.6577,58.667,15716.0
2023-05-08 13:00:00,63.55,63.58,63.55,63.56,23956.0,58.667,58.6947,58.667,58.6762,23956.0
2023-05-08 13:30:00,63.55,63.58,63.54,63.55,14008.0,58.667,58.6947,58.6577,58.667,14008.0
2023-05-08 14:00:00,63.56,63.56,63.39,63.5,41964.0,58.6762,58.6762,58.5193,58.6208,41964.0
2023-05-08 14:30:00,63.52,63.54,63.5,63.53,51787.0,58.6393,58.6577,58.6208,58.6485,51787.0
2023-05-08 15:00:00,63.54,63.54,63.47,63.48,158631.0,58.6577,58.6577,58.5931,58.6023,158631.0
2023-05-08 15:30:00,63.48,63.52,63.47,63.49,68278.0,58.6023,58.6393,58.5931,58.6116,68278.0
2023-05-09 09:30:00,62.98,63.14,62.91,63.13,143236.0,58.1408,58.2885,58.0761,58.2792,143236.0
2023-05-09 10:00:00,63.14,63.14,63.02,63.09,43641.0,58.2885,58.2885,58.1777,58.2423,43641.0
2023-05-09 10:30:00,63.09,63.16,63.05,63.14,25848.0,58.2423,58.3069,58.2054,58.2885,25848.0
2023-05-09 11:00:00,63.14,63.18,63.1,63.11,229526.0,58.2885,58.3254,58.2515,58.2608,229526.0
2023-05-09 11:30:00,63.11,63.15,63.1,63.12,79345.0,58.2608,58.2977,58.2515,58.27,79345.0
2023-05-09 12:00:00,63.12,63.18,63.1,63.16,79605.0,58.27,58.3254,58.2515,58.3069,79605.0
2023-05-09 12:30:00,63.16,63.17,63.1,63.15,55527.0,58.3069,58.3162,58.2515,58.2977,55527.0
2023-05-09 13:00:00,63.15,63.19,63.15,63.19,53534.0,58.2977,58.3346,58.2977,58.3346,53534.0
2023-05-09 13:30:00,63.2,63.27,63.19,63.26,73825.0,58.3439,58.4085,58.3346,58.3992,73825.0
2023-05-09 14:00:00,63.27,63.28,63.24,63.26,58150.0,58.4085,58.4177,58.3808,58.3992,58150.0
2023-05-09 14:30:00,63.27,63.27,63.2,63.24,47183.0,58.4085,58.4085,58.3439,58.3808,47183.0
2023-05-09 15:00:00,63.24,63.27,63.23,63.23,54804.0,58.3808,58.4085,58.3716,58.3716,54804.0
2023-05-09 15:30:00,63.24,63.26,63.19,63.2,215204.0,58.3808,58.3992,58.3346,58.3439,215204.0
2023-05-10 09:30:00,63.32,63.32,63.01,63.13,67799.0,58.4546,58.4546,58.1685,58.2792,67799.0
2023-05-10 10:00:00,63.15,63.24,63.1,63.13,131664.0,58.2977,58.3808,58.2515,58.2792,131664.0
2023-05-10 10:30:00,63.15,63.16,62.94,62.98,63283.0,58.2977,58.3069,58.1038,58.1408,63283.0
2023-05-10 11:00:00,62.99,63.07,62.99,63.07,242199.0,58.15,58.2238,58.15,58.2238,242199.0
2023-05-10 11:30:00,63.07,63.1,63.01,63.02,93982.0,58.2238,58.2515,58.1685,58.1777,93982.0
2023-05-10 12:00:00,63.01,63.04,62.97,63.03,29462.0,58.1685,58.1962,58.1315,58.1869,29462.0
2023-05-10 12:30:00,63.03,63.04,62.94,62.96,26792.0,58.1869,58.1962,58.1038,58.1223,26792.0
2023-05-10 13:00:00,62.95,62.95,62.78,62.79,26961.0,58.1131,58.1131,57.9561,57.9654,26961.0
2023-05-10 13:30:00,62.79,62.89,62.74,62.87,23464.0,57.9654,58.0577,57.9192,58.0392,23464.0
2023-05-10 14:00:00,62.89,63.0,62.89,62.99,80214.0,58.0577,58.1592,58.0577,58.15,80214.0
2023-05-10 14:30:00,62.99,63.1,62.99,63.08,35948.0,58.15,58.2515,58.15,58.2331,35948.0
2023-05-10 15:00:00,63.07,63.2,63.07,63.18,114692.0,58.2238,58.3439,58.2238,58.3254,114692.0
2023-05-10 15:30:00,63.18,63.22,63.13,63.15,233941.0,58.3254,58.3623,58.2792,58.2977,233941.0
2023-05-11 09:30:00,62.72,62.73,62.55,62.56,159461.0,57.9007,57.91,57.7438,57.753,159461.0
2023-05-11 10:00:00,62.55,62.56,62.46,62.55,131191.0,57.7438,57.753,57.6607,57.7438,131191.0
2023-05-11 10:30:00,62.55,62.68,62.54,62.67,60618.0,57.7438,57.8638,57.7346,57.8546,60618.0
2023-05-11 11:00:00,62.67,62.73,62.66,62.7,61793.0,57.8546,57.91,57.8454,57.8823,61793.0
2023-05-11 11:30:00,62.7,62.74,62.67,62.73,21206.0,57.8823,57.9192,57.8546,57.91,21206.0
2023-05-11 12:00:00,62.74,62.8,62.7,62.77,52118.0,57.9192,57.9746,57.8823,57.9469,52118.0
2023-05-11 12:30:00,62.79,62.82,62.77,62.8,10552.0,57.9654,57.9931,57.9469,57.9746,10552.0
2023-05-11 13:00:00,62.8,62.83,62.78,62.79,71952.0,57.9746,58.0023,57.9561,57.9654,71952.0
2023-05-11 13:30:00,62.78,62.82,62.68,62.76,75399.0,57.9561,57.9931,57.8638,57.9377,75399.0
2023-05-11 14:00:00,62.77,62.81,62.75,62.79,42605.0,57.9469,57.9838,57.9284,57.9654,42605.0
2023-05-11 14:30:00,62.79,62.88,62.78,62.87,48583.0,57.9654,58.0484,57.9561,58.0392,48583.0
2023-05-11 15:00:00,62.87,62.87,62.82,62.86,37019.0,58.0392,58.0392,57.9931,58.03,37019.0
2023-05-11 15:30:00,62.85,62.89,62.82,62.87,123046.0,58.0208,58.0577,57.9931,58.0392,123046.0
2023-05-12 09:30:00,62.84,62.88,62.78,62.83,217914.0,58.0115,58.0484,57.9561,58.0023,217914.0
2023-05-12 10:00:00,62.84,62.86,62.75,62.75,213631.0,58.0115,58.03,57.9284,57.9284,213631.0
2023-05-12 10:30:00,62.74,62.74,62.61,62.62,72188.0,57.9192,57.9192,57.7992,57.8084,72188.0
2023-05-12 11:00:00,62.63,62.69,62.59,62.6,76608.0,57.8177,57.873,57.7807,57.79,76608.0
2023-05-12 11:30:00,62.61,62.63,62.56,62.62,55629.0,57.7992,57.8177,57.753,57.8084,55629.0
2023-05-12 12:00:00,62.64,62.64,62.49,62.49,130280.0,57.8269,57.8269,57.6884,57.6884,130280.0
2023-05-12 12:30:00,62.49,62.52,62.44,62.47,54839.0,57.6884,57.7161,57.6423,57.67,54839.0
2023-05-12 13:00:00,62.47,62.58,62.45,62.58,34343.0,57.67,57.7715,57.6515,57.7715,34343.0
2023-05-12 13:30:00,62.57,62.59,62.46,62.46,104257.0,57.7623,57.7807,57.6607,57.6607,104257.0
2023-05-12 14:00:00,62.47,62.49,62.43,62.45,128228.0,57.67,57.6884,57.633,57.6515,128228.0
2023-05-12 14:30:00,62.46,62.5,62.42,62.5,117403.0,57.6607,57.6976,57.6238,57.6976,117403.0
2023-05-12 15:00:00,62.5,62.52,62.47,62.51,485964.0,57.6976,57.7161,57.67,57.7069,485964.0
2023-05-12 15:30:00,62.52,62.63,62.52,62.62,405701.0,57.7161,57.8177,57.7161,57.8084,405701.0
2023-05-15 09:30:00,62.96,62.96,62.85,62.91,192676.0,58.1223,58.1223,58.0208,58.0761,192676.0
2023-05-15 10:00:00,62.92,62.97,62.86,62.96,59396.0,58.0854,58.1315,58.03,58.1223,59396.0
2023-05-15 10:30:00,62.97,63.05,62.96,63.01,42705.0,58.1315,58.2054,58.1223,58.1685,42705.0
2023-05-15 11:00:00,63.0,63.1,63.0,63.08,118589.0,58.1592,58.2515,58.1592,58.2331,118589.0
2023-05-15 11:30:00,63.07,63.13,63.07,63.12,55375.0,58.2238,58.2792,58.2238,58.27,55375.0
2023-05-15 12:00:00,63.11,63.14,63.09,63.13,61588.0,58.2608,58.2885,58.2423,58.2792,61588.0
2023-05-15 12:30:00,63.13,63.25,63.12,63.25,34741.0,58.2792,58.39,58.27,58.39,34741.0
2023-05-15 13:00:00,63.25,63.3,63.22,63.22,48727.0,58.39,58.4362,58.3623,58.3623,48727.0
2023-05-15 13:30:00,63.22,63.23,63.16,63.23,56950.0,58.3623,58.3716,58.3069,58.3716,56950.0
2023-05-15 14:00:00,63.23,63.26,63.22,63.25,46418.0,58.3716,58.3992,58.3623,58.39,46418.0
2023-05-15 14:30:00,63.25,63.29,63.23,63.25,133013.0,58.39,58.4269,58.3716,58.39,133013.0
2023-05-15 15:00:00,63.25,63.27,63.23,63.25,67028.0,58.39,58.4085,58.3716,58.39,67028.0
2023-05-15 15:30:00,63.25,63.28,63.24,63.27,112894.0,58.39,58.4177,58.3808,58.4085,112894.0
2023-05-16 09:30:00,62.97,63.07,62.91,62.92,91672.0,58.1315,58.2238,58.0761,58.0854,91672.0
2023-05-16 10:00:00,62.93,62.93,62.76,62.88,178274.0,58.0946,58.0946,57.9377,58.0484,178274.0
2023-05-16 10:30:00,62.9,62.91,62.81,62.86,79047.0,58.0669,58.0761,57.9838,58.03,79047.0
2023-05-16 11:00:00,62.86,62.88,62.81,62.88,130439.0,58.03,58.0484,57.9838,58.0484,130439.0
2023-05-16 11:30:00,62.88,62.92,62.76,62.91,59487.0,58.0484,58.0854,57.9377,58.0761,59487.0
2023-05-16 12:00:00,62.91,62.91,62.82,62.83,61629.0,58.0761,58.0761,57.9931,58.0023,61629.0
2023-05-16 12:30:00,62.84,62.86,62.81,62.84,32350.0,58.0115,58.03,57.9838,58.0115,32350.0
2023-05-16 13:00:00,62.84,62.84,62.78,62.78,96073.0,58.0115,58.0115,57.9561,57.9561,96073.0
2023-05-16 13:30:00,62.79,62.8,62.74,62.8,23710.0,57.9654,57.9746,57.9192,57.9746,23710.0
2023-05-16 14:00:00,62.79,62.8,62.72,62.78,75693.0,57.9654,57.9746,57.9007,57.9561,75693.0
2023-05-16 14:30:00,62.77,62.82,62.76,62.8,81776.0,57.9469,57.9931,57.9377,57.9746,81776.0
2023-05-16 15:00:00,62.8,62.82,62.77,62.8,57166.0,57.9746,57.9931,57.9469,57.9746,57166.0
2023-05-16 15:30:00,62.79,62.8,62.67,62.68,85350.0,57.9654,57.9746,57.8546,57.8638,85350.0
2023-05-17 09:30:00,62.76,62.76,62.55,62.55,121377.0,57.9377,57.9377,57.7438,57.7438,121377.0
2023-05-17 10:00:00,62.56,62.68,62.52,62.68,161102.0,57.753,57.8638,57.7161,57.8638,161102.0
2023-05-17 10:30:00,62.7,62.7,62.61,62.63,38453.0,57.8823,57.8823,57.7992,57.8177,38453.0
2023-05-17 11:00:00,62.63,62.69,62.6,62.65,58044.0,57.8177,57.873,57.79,57.8361,58044.0
2023-05-17 11:30:00,62.67,62.75,62.66,62.71,48128.0,57.8546,57.9284,57.8454,57.8915,48128.0
2023-05-17 12:00:00,62.7,62.78,62.7,62.78,47623.0,57.8823,57.9561,57.8823,57.9561,47623.0
2023-05-17 12:30:00,62.78,62.96,62.78,62.92,68202.0,57.9561,58.1223,57.9561,58.0854,68202.0
2023-05-17 13:00:00,62.94,62.97,62.92,62.97,25819.0,58.1038,58.1315,58.0854,58.1315,25819.0
2023-05-17 13:30:00,62.98,63.01,62.97,63.01,173565.0,58.1408,58.1685,58.1315,58.1685,173565.0
2023-05-17 14:00:00,63.01,63.01,62.92,62.94,84107.0,58.1685,58.1685,58.0854,58.1038,84107.0
2023-05-17 14:30:00,62.95,62.96,62.9,62.9,173844.0,58.1131,58.1223,58.0669,58.0669,173844.0
2023-05-17 15:00:00,62.9,62.95,62.88,62.9,694561.0,58.0669,58.1131,58.0484,58.0669,694561.0
2023-05-17 15:30:00,62.91,62.97,62.89,62.96,176977.0,58.0761,58.1315,58.0577,58.1223,176977.0
2023-05-18 09:30:00,62.76,62.76,62.58,62.61,102518.0,57.9377,57.9377,57.7715,57.7992,102518.0
2023-05-18 10:00:00,62.61,62.68,62.53,62.64,98108.0,57.7992,57.8638,57.7253,57.8269,98108.0
2023-05-18 10:30:00,62.65,62.7,62.59,62.61,33105.0,57.8361,57.8823,57.7807,57.7992,33105.0
2023-05-18 11:00:00,62.62,62.66,62.61,62.66,27889.0,57.8084,57.8454,57.7992,57.8454,27889.0
2023-05-18 11:30:00,62.66,62.73,62.63,62.67,82073.0,57.8454,57.91,57.8177,57.8546,82073.0
2023-05-18 12:00:00,62.66,62.67,62.51,62.53,130380.0,57.8454,57.8546,57.7069,57.7253,130380.0
2023-05-18 12:30:00,62.52,62.55,62.51,62.52,53867.0,57.7161,57.7438,57.7069,57.7161,53867.0
2023-05-18 13:00:00,62.55,62.58,62.52,62.54,102831.0,57.7438,57.7715,57.7161,57.7346,102831.0
2023-05-18 13:30:00,62.52,62.54,62.45,62.48,23811.0,57.7161,57.7346,57.6515,57.6792,23811.0
2023-05-18 14:00:00,62.48,62.58,62.47,62.57,35717.0,57.6792,57.7715,57.67,57.7623,35717.0
2023-05-18 14:30:00,62.58,62.62,62.57,62.62,32880.0,57.7715,57.8084,57.7623,57.8084,32880.0
2023-05-18 15:00:00,62.62,62.68,62.59,62.66,87275.0,57.8084,57.8638,57.7807,57.8454,87275.0
2023-05-18 15:30:00,62.67,62.8,62.67,62.78,102441.0,57.8546,57.9746,57.8546,57.9561,102441.0
2023-05-19 09:30:00,63.03,63.1,62.96,63.05,155473.0,58.1869,58.2515,58.1223,58.2054,155473.0
2023-05-19 10:00:00,63.05,63.09,62.97,63.08,26284.0,58.2054,58.2423,58.1315,58.2331,26284.0
2023-05-19 10:30:00,63.07,63.07,62.97,63.0,80118.0,58.2238,58.2238,58.1315,58.1592,80118.0
2023-05-19 11:00:00,63.01,63.18,62.95,63.06,77644.0,58.1685,58.3254,58.1131,58.2146,77644.0
2023-05-19 11:30:00,63.04,63.04,62.9,62.99,129188.0,58.1962,58.1962,58.0669,58.15,129188.0
2023-05-19 12:00:00,62.98,63.0,62.94,62.95,40142.0,58.1408,58.1592,58.1038,58.1131,40142.0
2023-05-19 12:30:00,62.91,63.07,62.88,63.04,24738.0,58.0761,58.2238,58.0484,58.1962,24738.0
2023-05-19 13:00:00,63.05,63.07,63.01,63.03,27084.0,58.2054,58.2238,58.1685,58.1869,27084.0
2023-05-19 13:30:00,63.03,63.04,62.99,62.99,33328.0,58.1869,58.1962,58.15,58.15,33328.0
2023-05-19 14:00:00,62.99,62.99,62.92,62.95,46448.0,58.15,58.15,58.0854,58.1131,46448.0
2023-05-19 14:30:00,62.94,62.98,62.92,62.98,201037.0,58.1038,58.1408,58.0854,58.1408,201037.0
2023-05-19 15:00:00,62.98,62.98,62.93,62.94,83853.0,58.1408,58.1408,58.0946,58.1038,83853.0
2023-05-19 15:30:00,62.93,63.04,62.92,63.01,73109.0,58.0946,58.1962,58.0854,58.1685,73109.0
2023-05-22 09:30:00,63.13,63.28,63.13,63.19,154879.0,58.2792,58.4177,58.2792,58.3346,154879.0
2023-05-22 10:00:00,63.18,63.21,63.12,63.19,1590442.0,58.3254,58.3531,58.27,58.3346,1590442.0
2023-05-22 10:30:00,63.2,63.23,63.12,63.15,67749.0,58.3439,58.3716,58.27,58.2977,67749.0
2023-05-22 11:00:00,63.16,63.21,63.14,63.18,128332.0,58.3069,58.3531,58.2885,58.3254,128332.0
2023-05-22 11:30:00,63.18,63.21,63.13,63.19,113490.0,58.3254,58.3531,58.2792,58.3346,113490.0
2023-05-22 12:00:00,63.2,63.24,63.2,63.22,108755.0,58.3439,58.3808,58.3439,58.3623,108755.0
2023-05-22 12:30:00,63.21,63.23,63.2,63.22,67392.0,58.3531,58.3716,58.3439,58.3623,67392.0
2023-05-22 13:00:00,63.23,63.25,63.17,63.23,202339.0,58.3716,58.39,58.3162,58.3716,202339.0
2023-05-22 13:30:00,63.24,63.28,63.23,63.27,108388.0,58.3808,58.4177,58.3716,58.4085,108388.0
2023-05-22 14:00:00,63.27,63.3,63.25,63.29,44743.0,58.4085,58.4362,58.39,58.4269,44743.0
2023-05-22 14:30:00,63.3,63.31,63.26,63.3,202425.0,58.4362,58.4454,58.3992,58.4362,202425.0
2023-05-22 15:00:00,63.3,63.31,63.19,63.22,344709.0,58.4362,58.4454,58.3346,58.3623,344709.0
2023-05-22 15:30:00,63.22,63.22,63.16,63.2,243151.0,58.3623,58.3623,58.3069,58.3439,243151.0
2023-05-23 09:30:00,62.71,62.72,62.62,62.71,282861.0,57.8915,57.9007,57.8084,57.8915,282861.0
2023-05-23 10:00:00,62.71,62.8,62.71,62.77,88909.0,57.8915,57.9746,57.8915,57.9469,88909.0
2023-05-23 10:30:00,62.77,62.79,62.68,62.7,67572.0,57.9469,57.9654,57.8638,57.8823,67572.0
2023-05-23 11:00:00,62.71,62.73,62.66,62.69,40581.0,57.8915,57.91,57.8454,57.873,40581.0
2023-05-23 11:30:00,62.7,62.75,62.68,62.72,31833.0,57.8823,57.9284,57.8638,57.9007,31833.0
2023-05-23 12:00:00,62.72,62.73,62.6,62.61,26439.0,57.9007,57.91,57.79,57.7992,26439.0
2023-05-23 12:30:00,62.61,62.62,62.51,62.55,17289.0,57.7992,57.8084,57.7069,57.7438,17289.0
2023-05-23 13:00:00,62.55,62.62,62.52,62.53,12104.0,57.7438,57.8084,57.7161,57.7253,12104.0
2023-05-23 13:30:00,62.5,62.56,62.47,62.5,30650.0,57.6976,57.753,57.67,57.6976,30650.0
2023-05-23 14:00:00,62.51,62.54,62.34,62.38,49405.0,57.7069,57.7346,57.5499,57.5869,49405.0
2023-05-23 14:30:00,62.38,62.43,62.35,62.41,82560.0,57.5869,57.633,57.5592,57.6146,82560.0
2023-05-23 15:00:00,62.41,62.43,62.35,62.38,72175.0,57.6146,57.633,57.5592,57.5869,72175.0
2023-05-23 15:30:00,62.38,62.4,62.29,62.3,77481.0,57.5869,57.6053,57.5038,57.513,77481.0
2023-05-24 09:30:00,61.87,61.88,61.59,61.61,177714.0,57.1161,57.1253,56.8576,56.876,177714.0
2023-05-24 10:00:00,61.61,61.63,61.51,61.56,112227.0,56.876,56.8945,56.7837,56.8299,112227.0
2023-05-24 10:30:00,61.55,61.63,61.55,61.59,61976.0,56.8206,56.8945,56.8206,56.8576,61976.0
2023-05-24 11:00:00,61.6,61.68,61.54,61.62,98562.0,56.8668,56.9407,56.8114,56.8853,98562.0
2023-05-24 11:30:00,61.63,61.64,61.58,61.58,82587.0,56.8945,56.9037,56.8483,56.8483,82587.0
2023-05-24 12:00:00,61.59,61.64,61.49,61.52,70799.0,56.8576,56.9037,56.7653,56.7929,70799.0
2023-05-24 12:30:00,61.52,61.59,61.5,61.57,65055.0,56.7929,56.8576,56.7745,56.8391,65055.0
2023-05-24 13:00:00,61.56,61.61,61.49,61.55,85108.0,56.8299,56.876,56.7653,56.8206,85108.0
2023-05-24 13:30:00,61.55,61.62,61.54,61.59,81490.0,56.8206,56.8853,56.8114,56.8576,81490.0
2023-05-24 14:00:00,61.57,61.61,61.52,61.53,52305.0,56.8391,56.876,56.7929,56.8022,52305.0
2023-05-24 14:30:00,61.53,61.58,61.48,61.48,96234.0,56.8022,56.8483,56.756,56.756,96234.0
2023-05-24 15:00:00,61.49,61.62,61.47,61.59,86744.0,56.7653,56.8853,56.7468,56.8576,86744.0
2023-05-24 15:30:00,61.6,61.65,61.49,61.52,190310.0,56.8668,56.913,56.7653,56.7929,190310.0
2023-05-25 09:30:00,61.55,61.55,61.34,61.38,265644.0,56.8206,56.8206,56.6268,56.6637,265644.0
2023-05-25 10:00:00,61.38,61.45,61.32,61.36,106410.0,56.6637,56.7283,56.6083,56.6452,106410.0
2023-05-25 10:30:00,61.36,61.45,61.32,61.42,104281.0,56.6452,56.7283,56.6083,56.7006,104281.0
2023-05-25 11:00:00,61.43,61.45,61.31,61.31,98898.0,56.7099,56.7283,56.5991,56.5991,98898.0
2023-05-25 11:30:00,61.3,61.31,61.16,61.24,95106.0,56.5899,56.5991,56.4606,56.5345,95106.0
2023-05-25 12:00:00,61.24,61.32,61.24,61.3,129533.0,56.5345,56.6083,56.5345,56.5899,129533.0
2023-05-25 12:30:00,61.31,61.32,61.24,61.24,119716.0,56.5991,56.6083,56.5345,56.5345,119716.0
2023-05-25 13:00:00,61.25,61.41,61.22,61.4,56102.0,56.5437,56.6914,56.516,56.6822,56102.0
2023-05-25 13:30:00,61.4,61.43,61.38,61.42,51182.0,56.6822,56.7099,56.6637,56.7006,51182.0
2023-05-25 14:00:00,61.42,61.5,61.39,61.44,75799.0,56.7006,56.7745,56.6729,56.7191,75799.0
2023-05-25 14:30:00,61.45,61.45,61.3,61.31,85291.0,56.7283,56.7283,56.5899,56.5991,85291.0
2023-05-25 15:00:00,61.32,61.43,61.31,61.42,125297.0,56.6083,56.7099,56.5991,56.7006,125297.0
2023-05-25 15:30:00,61.42,61.44,61.36,61.39,126837.0,56.7006,56.7191,56.6452,56.6729,126837.0
2023-05-26 09:30:00,61.67,61.88,61.67,61.79,316397.0,56.9314,57.1253,56.9314,57.0422,316397.0
2023-05-26 10:00:00,61.81,62.06,61.8,62.05,87034.0,57.0607,57.2915,57.0514,57.2822,87034.0
2023-05-26 10:30:00,62.06,62.07,61.97,62.03,67261.0,57.2915,57.3007,57.2084,57.2638,67261.0
2023-05-26 11:00:00,62.05,62.05,61.88,61.9,29613.0,57.2822,57.2822,57.1253,57.1437,29613.0
2023-05-26 11:30:00,61.93,61.98,61.89,61.97,22496.0,57.1714,57.2176,57.1345,57.2084,22496.0
2023-05-26 12:00:00,61.97,62.02,61.96,62.02,26916.0,57.2084,57.2545,57.1991,57.2545,26916.0
2023-05-26 12:30:00,62.02,62.04,62.0,62.02,65431.0,57.2545,57.273,57.2361,57.2545,65431.0
2023-05-26 13:00:00,62.03,62.06,62.0,62.01,33227.0,57.2638,57.2915,57.2361,57.2453,33227.0
2023-05-26 13:30:00,62.01,62.04,61.97,62.02,17507.0,57.2453,57.273,57.2084,57.2545,17507.0
2023-05-26 14:00:00,62.03,62.06,61.97,62.05,43686.0,57.2638,57.2915,57.2084,57.2822,43686.0
2023-05-26 14:30:00,62.07,62.11,62.05,62.07,30772.0,57.3007,57.3376,57.2822,57.3007,30772.0
2023-05-26 15:00:00,62.07,62.12,62.05,62.05,119336.0,57.3007,57.3468,57.2822,57.2822,119336.0
2023-05-26 15:30:00,62.05,62.07,62.01,62.06,189042.0,57.2822,57.3007,57.2453,57.2915,189042.0
2023-05-30 09:30:00,61.95,61.95,61.72,61.72,479965.0,57.1899,57.1899,56.9776,56.9776,479965.0
2023-05-30 10:00:00,61.72,61.73,61.56,61.59,122415.0,56.9776,56.9868,56.8299,56.8576,122415.0
2023-05-30 10:30:00,61.59,61.67,61.52,61.53,101424.0,56.8576,56.9314,56.7929,56.8022,101424.0
2023-05-30 11:00:00,61.53,61.55,61.39,61.46,140419.0,56.8022,56.8206,56.6729,56.7376,140419.0
2023-05-30 11:30:00,61.47,61.5,61.41,61.46,51472.0,56.7468,56.7745,56.6914,56.7376,51472.0
2023-05-30 12:00:00,61.46,61.49,61.41,61.45,26881.0,56.7376,56.7653,56.6914,56.7283,26881.0
2023-05-30 12:30:00,61.45,61.48,61.38,61.44,46306.0,56.7283,56.756,56.6637,56.7191,46306.0
2023-05-30 13:00:00,61.44,61.44,61.31,61.33,26226.0,56.7191,56.7191,56.5991,56.6175,26226.0
2023-05-30 13:30:00,61.33,61.36,61.31,61.32,27381.0,56.6175,56.6452,56.5991,56.6083,27381.0
2023-05-30 14:00:00,61.32,61.41,61.29,61.41,51884.0,56.6083,56.6914,56.5806,56.6914,51884.0
2023-05-30 14:30:00,61.4,61.46,61.4,61.44,62904.0,56.6822,56.7376,56.6822,56.7191,62904.0
2023-05-30 15:00:00,61.43,61.5,61.41,61.5,57552.0,56.7099,56.7745,56.6914,56.7745,57552.0
2023-05-30 15:30:00,61.5,61.51,61.43,61.46,200762.0,56.7745,56.7837,56.7099,56.7376,200762.0
2023-05-31 09:30:00,60.92,60.99,60.84,60.89,196958.0,56.239,56.3037,56.1652,56.2114,196958.0
2023-05-31 10:00:00,60.85,60.85,60.54,60.56,617306.0,56.1744,56.1744,55.8882,55.9067,617306.0
2023-05-31 10:30:00,60.56,60.65,60.54,60.56,127795.0,55.9067,55.9898,55.8882,55.9067,127795.0
2023-05-31 11:00:00,60.56,60.6,60.49,60.49,76346.0,55.9067,55.9436,55.8421,55.8421,76346.0
2023-05-31 11:30:00,60.48,60.62,60.47,60.55,103883.0,55.8329,55.9621,55.8236,55.8975,103883.0
2023-05-31 12:00:00,60.56,60.6,60.5,60.53,70795.0,55.9067,55.9436,55.8513,55.879,70795.0
2023-05-31 12:30:00,60.54,60.63,60.5,60.59,116072.0,55.8882,55.9713,55.8513,55.9344,116072.0
2023-05-31 13:00:00,60.59,60.65,60.57,60.65,35368.0,55.9344,55.9898,55.9159,55.9898,35368.0
2023-05-31 13:30:00,60.66,60.84,60.66,60.83,55456.0,55.999,56.1652,55.999,56.156,55456.0
2023-05-31 14:00:00,60.84,60.91,60.81,60.9,81761.0,56.1652,56.2298,56.1375,56.2206,81761.0
2023-05-31 14:30:00,60.89,60.92,60.81,60.86,168404.0,56.2114,56.239,56.1375,56.1837,168404.0
2023-05-31 15:00:00,60.86,60.88,60.81,60.87,160376.0,56.1837,56.2021,56.1375,56.1929,160376.0
2023-05-31 15:30:00,60.86,60.95,60.86,60.91,195286.0,56.1837,56.2667,56.1837,56.2298,195286.0
2023-06-01 09:30:00,61.17,61.3,61.14,61.22,182843.0,56.4698,56.5899,56.4421,56.516,182843.0
2023-06-01 10:00:00,61.22,61.37,61.22,61.33,459653.0,56.516,56.6545,56.516,56.6175,459653.0
2023-06-01 10:30:00,61.33,61.58,61.32,61.57,147836.0,56.6175,56.8483,56.6083,56.8391,147836.0
2023-06-01 11:00:00,61.56,61.66,61.55,61.64,52422.0,56.8299,56.9222,56.8206,56.9037,52422.0
2023-06-01 11:30:00,61.64,61.77,61.64,61.77,28838.0,56.9037,57.0237,56.9037,57.0237,28838.0
2023-06-01 12:00:00,61.77,61.8,61.72,61.78,25434.0,57.0237,57.0514,56.9776,57.033,25434.0
2023-06-01 12:30:00,61.79,61.84,61.76,61.83,20802.0,57.0422,57.0884,57.0145,57.0791,20802.0
2023-06-01 13:00:00,61.83,61.84,61.79,61.84,32757.0,57.0791,57.0884,57.0422,57.0884,32757.0
2023-06-01 13:30:00,61.83,61.86,61.81,61.86,35814.0,57.0791,57.1068,57.0607,57.1068,35814.0
2023-06-01 14:00:00,61.85,61.88,61.84,61.88,86783.0,57.0976,57.1253,57.0884,57.1253,86783.0
2023-06-01 14:30:00,61.87,61.89,61.82,61.84,61648.0,57.1161,57.1345,57.0699,57.0884,61648.0
2023-06-01 15:00:00,61.84,61.88,61.81,61.81,156396.0,57.0884,57.1253,57.0607,57.0607,156396.0
2023-06-01 15:30:00,61.83,61.84,61.75,61.83,286606.0,57.0791,57.0884,57.0053,57.0791,286606.0
2023-06-02 09:30:00,62.7,62.8,62.61,62.63,304488.0,57.8823,57.9746,57.7992,57.8177,304488.0
2023-06-02 10:00:00,62.63,62.71,62.58,62.64,297447.0,57.8177,57.8915,57.7715,57.8269,297447.0
2023-06-02 10:30:00,62.65,62.74,62.6,62.69,105359.0,57.8361,57.9192,57.79,57.873,105359.0
2023-06-02 11:00:00,62.7,62.77,62.69,62.77,85260.0,57.8823,57.9469,57.873,57.9469,85260.0
2023-06-02 11:30:00,62.76,62.76,62.61,62.69,51576.0,57.9377,57.9377,57.7992,57.873,51576.0
2023-06-02 12:00:00,62.69,62.72,62.64,62.66,78405.0,57.873,57.9007,57.8269,57.8454,78405.0
2023-06-02 12:30:00,62.68,62.72,62.67,62.72,39081.0,57.8638,57.9007,57.8546,57.9007,39081.0
2023-06-02 13:00:00,62.72,62.78,62.7,62.77,46554.0,57.9007,57.9561,57.8823,57.9469,46554.0
2023-06-02 13:30:00,62.77,62.79,62.7,62.73,65105.0,57.9469,57.9654,57.8823,57.91,65105.0
2023-06-02 14:00:00,62.74,62.75,62.69,62.73,50751.0,57.9192,57.9284,57.873,57.91,50751.0
2023-06-02 14:30:00,62.74,62.78,62.73,62.77,319383.0,57.9192,57.9561,57.91,57.9469,319383.0
2023-06-02 15:00:00,62.77,62.8,62.74,62.75,183716.0,57.9469,57.9746,57.9192,57.9284,183716.0
2023-06-02 15:30:00,62.75,62.8,62.72,62.72,141321.0,57.9284,57.9746,57.9007,57.9007,141321.0
2023-06-05 09:30:00,62.64,62.67,62.48,62.5,373676.0,57.8269,57.8546,57.6792,57.6976,373676.0
2023-06-05 10:00:00,62.5,62.68,62.41,62.47,181520.0,57.6976,57.8638,57.6146,57.67,181520.0
2023-06-05 10:30:00,62.45,62.56,62.41,62.46,650696.0,57.6515,57.753,57.6146,57.6607,650696.0
2023-06-05 11:00:00,62.48,62.51,62.44,62.48,106357.0,57.6792,57.7069,57.6423,57.6792,106357.0
2023-06-05 11:30:00,62.5,62.55,62.43,62.55,62901.0,57.6976,57.7438,57.633,57.7438,62901.0
2023-06-05 12:00:00,62.56,62.64,62.55,62.62,63045.0,57.753,57.8269,57.7438,57.8084,63045.0
2023-06-05 12:30:00,62.62,62.63,62.59,62.63,41775.0,57.8084,57.8177,57.7807,57.8177,41775.0
2023-06-05 13:00:00,62.63,62.64,62.51,62.52,91381.0,57.8177,57.8269,57.7069,57.7161,91381.0
2023-06-05 13:30:00,62.52,62.55,62.49,62.55,88599.0,57.7161,57.7438,57.6884,57.7438,88599.0
2023-06-05 14:00:00,62.55,62.56,62.49,62.54,116635.0,57.7438,57.753,57.6884,57.7346,116635.0
2023-06-05 14:30:00,62.54,62.54,62.4,62.51,188441.0,57.7346,57.7346,57.6053,57.7069,188441.0
2023-06-05 15:00:00,62.51,62.52,62.42,62.49,126912.0,57.7069,57.7161,57.6238,57.6884,126912.0
2023-06-05 15:30:00,62.49,62.51,62.42,62.45,233667.0,57.6884,57.7069,57.6238,57.6515,233667.0
2023-06-06 09:30:00,62.51,62.57,62.48,62.52,127219.0,57.7069,57.7623,57.6792,57.7161,127219.0
2023-06-06 10:00:00,62.54,62.66,62.52,62.62,385014.0,57.7346,57.8454,57.7161,57.8084,385014.0
2023-06-06 10:30:00,62.63,62.77,62.62,62.76,54868.0,57.8177,57.9469,57.8084,57.9377,54868.0
2023-06-06 11:00:00,62.77,62.84,62.74,62.81,47376.0,57.9469,58.0115,57.9192,57.9838,47376.0
2023-06-06 11:30:00,62.81,62.95,62.81,62.94,26592.0,57.9838,58.1131,57.9838,58.1038,26592.0
2023-06-06 12:00:00,62.95,62.97,62.91,62.91,16222.0,58.1131,58.1315,58.0761,58.0761,16222.0
2023-06-06 12:30:00,62.92,62.94,62.86,62.88,23354.0,58.0854,58.1038,58.03,58.0484,23354.0
2023-06-06 13:00:00,62.89,62.92,62.85,62.9,39997.0,58.0577,58.0854,58.0208,58.0669,39997.0
2023-06-06 13:30:00,62.9,62.91,62.85,62.86,44968.0,58.0669,58.0761,58.0208,58.03,44968.0
2023-06-06 14:00:00,62.87,62.96,62.85,62.96,53726.0,58.0392,58.1223,58.0208,58.1223,53726.0
2023-06-06 14:30:00,62.95,62.98,62.93,62.95,69693.0,58.1131,58.1408,58.0946,58.1131,69693.0
2023-06-06 15:00:00,62.96,63.01,62.94,63.0,87929.0,58.1223,58.1685,58.1038,58.1592,87929.0
2023-06-06 15:30:00,63.0,63.03,62.94,62.97,121409.0,58.1592,58.1869,58.1038,58.1315,121409.0
2023-06-07 09:30:00,61.89,62.11,61.83,62.11,203629.0,58.0456,58.252,57.9893,58.252,203629.0
2023-06-07 10:00:00,62.1,62.1,61.85,61.85,140974.0,58.2426,58.2426,58.0081,58.0081,140974.0
2023-06-07 10:30:00,61.89,61.89,61.67,61.73,58833.0,58.0456,58.0456,57.8393,57.8956,58833.0
2023-06-07 11:00:00,61.72,61.79,61.7,61.78,61382.0,57.8862,57.9518,57.8674,57.9425,61382.0
2023-06-07 11:30:00,61.77,61.8,61.64,61.65,152877.0,57.9331,57.9612,57.8112,57.8205,152877.0
2023-06-07 12:00:00,61.66,61.71,61.6,61.62,55913.0,57.8299,57.8768,57.7736,57.7924,55913.0
2023-06-07 12:30:00,61.62,61.68,61.56,61.58,30426.0,57.7924,57.8487,57.7361,57.7549,30426.0
2023-06-07 13:00:00,61.58,61.6,61.5,61.55,66298.0,57.7549,57.7736,57.6798,57.7267,66298.0
2023-06-07 13:30:00,61.54,61.59,61.5,61.59,36040.0,57.7174,57.7643,57.6798,57.7643,36040.0
2023-06-07 14:00:00,61.58,61.64,61.58,61.61,77043.0,57.7549,57.8112,57.7549,57.783,77043.0
2023-06-07 14:30:00,61.62,61.63,61.56,61.62,87821.0,57.7924,57.8018,57.7361,57.7924,87821.0
2023-06-07 15:00:00,61.63,61.66,61.59,61.63,67068.0,57.8018,57.8299,57.7643,57.8018,67068.0
2023-06-07 15:30:00,61.63,61.66,61.52,61.52,123522.0,57.8018,57.8299,57.6986,57.6986,123522.0
2023-06-08 09:30:00,61.79,61.83,61.69,61.77,244536.0,57.9518,57.9893,57.858,57.9331,244536.0
2023-06-08 10:00:00,61.78,61.87,61.76,61.87,198251.0,57.9425,58.0269,57.9237,58.0269,198251.0
2023-06-08 10:30:00,61.88,61.91,61.84,61.91,70700.0,58.0362,58.0644,57.9987,58.0644,70700.0
2023-06-08 11:00:00,61.92,61.98,61.9,61.98,68087.0,58.0738,58.13,58.055,58.13,68087.0
2023-06-08 11:30:00,61.98,62.0,61.9,61.92,39639.0,58.13,58.1488,58.055,58.0738,39639.0
2023-06-08 12:00:00,61.92,62.07,61.9,62.05,49814.0,58.0738,58.2144,58.055,58.1957,49814.0
2023-06-08 12:30:00,62.05,62.05,62.0,62.04,72517.0,58.1957,58.1957,58.1488,58.1863,72517.0
2023-06-08 13:00:00,62.04,62.05,61.99,62.0,39135.0,58.1863,58.1957,58.1394,58.1488,39135.0
2023-06-08 13:30:00,62.02,62.02,61.97,62.0,47259.0,58.1675,58.1675,58.1207,58.1488,47259.0
2023-06-08 14:00:00,62.0,62.06,61.98,62.05,31475.0,58.1488,58.2051,58.13,58.1957,31475.0
2023-06-08 14:30:00,62.06,62.1,62.06,62.09,79603.0,58.2051,58.2426,58.2051,58.2332,79603.0
2023-06-08 15:00:00,62.1,62.1,62.05,62.08,53564.0,58.2426,58.2426,58.1957,58.2238,53564.0
2023-06-08 15:30:00,62.08,62.12,62.06,62.09,105696.0,58.2238,58.2613,58.2051,58.2332,105696.0
2023-06-09 09:30:00,62.18,62.23,62.11,62.21,205449.0,58.3176,58.3645,58.252,58.3457,205449.0
2023-06-09 10:00:00,62.22,62.32,62.21,62.3,132985.0,58.3551,58.4489,58.3457,58.4302,132985.0
2023-06-09 10:30:00,62.31,62.31,62.13,62.21,67910.0,58.4395,58.4395,58.2707,58.3457,67910.0
2023-06-09 11:00:00,62.21,62.26,62.13,62.13,67579.0,58.3457,58.3926,58.2707,58.2707,67579.0
2023-06-09 11:30:00,62.13,62.18,62.09,62.13,87409.0,58.2707,58.3176,58.2332,58.2707,87409.0
2023-06-09 12:00:00,62.12,62.15,62.05,62.09,71367.0,58.2613,58.2895,58.1957,58.2332,71367.0
2023-06-09 12:30:00,62.08,62.13,62.04,62.13,37090.0,58.2238,58.2707,58.1863,58.2707,37090.0
2023-06-09 13:00:00,62.13,62.16,62.12,62.15,27731.0,58.2707,58.2989,58.2613,58.2895,27731.0
2023-06-09 13:30:00,62.16,62.21,62.15,62.2,43043.0,58.2989,58.3457,58.2895,58.3364,43043.0
2023-06-09 14:00:00,62.2,62.22,62.16,62.17,85112.0,58.3364,58.3551,58.2989,58.3082,85112.0
2023-06-09 14:30:00,62.18,62.18,62.11,62.16,87089.0,58.3176,58.3176,58.252,58.2989,87089.0
2023-06-09 15:00:00,62.16,62.17,62.12,62.15,164645.0,58.2989,58.3082,58.2613,58.2895,164645.0
2023-06-09 15:30:00,62.14,62.15,62.11,62.14,185928.0,58.2801,58.2895,58.252,58.2801,185928.0
2023-06-12 09:30:00,62.31,62.31,62.19,62.24,72801.0,58.4395,58.4395,58.327,58.3739,72801.0
2023-06-12 10:00:00,62.25,62.26,62.19,62.22,177744.0,58.3833,58.3926,58.327,58.3551,177744.0
2023-06-12 10:30:00,62.22,62.24,62.16,62.23,82738.0,58.3551,58.3739,58.2989,58.3645,82738.0
2023-06-12 11:00:00,62.23,62.26,62.21,62.23,193989.0,58.3645,58.3926,58.3457,58.3645,193989.0
2023-06-12 11:30:00,62.23,62.25,62.19,62.21,30143.0,58.3645,58.3833,58.327,58.3457,30143.0
2023-06-12 12:00:00,62.2,62.24,62.2,62.22,15572.0,58.3364,58.3739,58.3364,58.3551,15572.0
2023-06-12 12:30:00,62.23,62.27,62.22,62.24,51337.0,58.3645,58.402,58.3551,58.3739,51337.0
2023-06-12 13:00:00,62.25,62.26,62.22,62.23,28021.0,58.3833,58.3926,58.3551,58.3645,28021.0
2023-06-12 13:30:00,62.23,62.29,62.21,62.28,51443.0,58.3645,58.4208,58.3457,58.4114,51443.0
2023-06-12 14:00:00,62.29,62.3,62.26,62.27,39911.0,58.4208,58.4302,58.3926,58.402,39911.0
2023-06-12 14:30:00,62.27,62.31,62.26,62.3,24841.0,58.402,58.4395,58.3926,58.4302,24841.0
2023-06-12 15:00:00,62.31,62.39,62.31,62.36,124095.0,58.4395,58.5146,58.4395,58.4864,124095.0
2023-06-12 15:30:00,62.37,62.4,62.35,62.39,82913.0,58.4958,58.5239,58.477,58.5146,82913.0
2023-06-13 09:30:00,62.98,63.09,62.93,62.94,200177.0,59.0679,59.1711,59.021,59.0304,200177.0
2023-06-13 10:00:00,62.95,63.04,62.86,63.02,255269.0,59.0398,59.1242,58.9554,59.1054,255269.0
2023-06-13 10:30:00,63.04,63.09,62.98,63.04,69188.0,59.1242,59.1711,59.0679,59.1242,69188.0
2023-06-13 11:00:00,63.04,63.1,62.99,63.03,154272.0,59.1242,59.1805,59.0773,59.1148,154272.0
2023-06-13 11:30:00,63.03,63.03,62.94,62.95,73831.0,59.1148,59.1148,59.0304,59.0398,73831.0
2023-06-13 12:00:00,62.95,63.04,62.93,63.02,89515.0,59.0398,59.1242,59.021,59.1054,89515.0
2023-06-13 12:30:00,63.02,63.06,63.02,63.06,61755.0,59.1054,59.1429,59.1054,59.1429,61755.0
2023-06-13 13:00:00,63.05,63.08,63.0,63.03,23671.0,59.1336,59.1617,59.0867,59.1148,23671.0
2023-06-13 13:30:00,63.03,63.03,62.95,62.97,35529.0,59.1148,59.1148,59.0398,59.0585,35529.0
2023-06-13 14:00:00,62.97,63.0,62.87,62.88,54338.0,59.0585,59.0867,58.9647,58.9741,54338.0
2023-06-13 14:30:00,62.88,62.93,62.84,62.92,43464.0,58.9741,59.021,58.9366,59.0116,43464.0
2023-06-13 15:00:00,62.92,62.96,62.91,62.94,123609.0,59.0116,59.0492,59.0023,59.0304,123609.0
2023-06-13 15:30:00,62.94,62.98,62.93,62.96,100679.0,59.0304,59.0679,59.021,59.0492,100679.0
2023-06-14 09:30:00,63.21,63.38,63.21,63.31,505925.0,59.2836,59.4431,59.2836,59.3774,505925.0
2023-06-14 10:00:00,63.32,63.39,63.29,63.36,441385.0,59.3868,59.4524,59.3587,59.4243,441385.0
2023-06-14 10:30:00,63.35,63.42,63.34,63.39,50512.0,59.4149,59.4806,59.4056,59.4524,50512.0
2023-06-14 11:00:00,63.39,63.44,63.36,63.42,59687.0,59.4524,59.4993,59.4243,59.4806,59687.0
2023-06-14 11:30:00,63.42,63.44,63.37,63.39,80596.0,59.4806,59.4993,59.4337,59.4524,80596.0
2023-06-14 12:00:00,63.39,63.46,63.33,63.44,35958.0,59.4524,59.5181,59.3962,59.4993,35958.0
2023-06-14 12:30:00,63.43,63.43,63.4,63.43,38892.0,59.49,59.49,59.4618,59.49,38892.0
2023-06-14 13:00:00,63.42,63.43,63.33,63.34,75508.0,59.4806,59.49,59.3962,59.4056,75508.0
2023-06-14 13:30:00,63.35,63.37,63.32,63.33,98866.0,59.4149,59.4337,59.3868,59.3962,98866.0
2023-06-14 14:00:00,63.18,63.18,62.82,62.95,191944.0,59.2555,59.2555,58.9179,59.0398,191944.0
2023-06-14 14:30:00,62.94,63.33,62.89,63.23,116318.0,59.0304,59.3962,58.9835,59.3024,116318.0
2023-06-14 15:00:00,63.23,63.38,63.12,63.2,101894.0,59.3024,59.4431,59.1992,59.2743,101894.0
2023-06-14 15:30:00,63.2,63.26,63.1,63.23,184824.0,59.2743,59.3305,59.1805,59.3024,184824.0
2023-06-15 09:30:00,63.28,63.43,63.22,63.42,168031.0,59.3493,59.49,59.293,59.4806,168031.0
2023-06-15 10:00:00,63.45,63.58,63.41,63.56,123165.0,59.5087,59.6306,59.4712,59.6119,123165.0
2023-06-15 10:30:00,63.56,63.56,63.45,63.51,74030.0,59.6119,59.6119,59.5087,59.565,74030.0
2023-06-15 11:00:00,63.51,63.64,63.47,63.64,258567.0,59.565,59.6869,59.5275,59.6869,258567.0
2023-06-15 11:30:00,63.63,63.67,63.58,63.61,241984.0,59.6775,59.7151,59.6306,59.6588,241984.0
2023-06-15 12:00:00,63.62,63.71,63.62,63.68,10261.0,59.6682,59.7526,59.6682,59.7244,10261.0
2023-06-15 12:30:00,63.7,63.7,63.65,63.69,35135.0,59.7432,59.7432,59.6963,59.7338,35135.0
2023-06-15 13:00:00,63.69,63.71,63.64,63.71,18781.0,59.7338,59.7526,59.6869,59.7526,18781.0
2023-06-15 13:30:00,63.71,63.77,63.68,63.74,23508.0,59.7526,59.8088,59.7244,59.7807,23508.0
2023-06-15 14:00:00,63.75,63.77,63.7,63.76,31766.0,59.7901,59.8088,59.7432,59.7995,31766.0
2023-06-15 14:30:00,63.77,63.87,63.77,63.86,50464.0,59.8088,59.9026,59.8088,59.8933,50464.0
2023-06-15 15:00:00,63.86,63.87,63.81,63.84,86881.0,59.8933,59.9026,59.8464,59.8745,86881.0
2023-06-15 15:30:00,63.84,63.86,63.77,63.84,192474.0,59.8745,59.8933,59.8088,59.8745,192474.0
2023-06-16 09:30:00,64.1,64.11,63.91,63.94,196672.0,60.1183,60.1277,59.9401,59.9683,196672.0
2023-06-16 10:00:00,63.99,64.05,63.83,63.92,103655.0,60.0152,60.0715,59.8651,59.9495,103655.0
2023-06-16 10:30:00,63.92,63.99,63.78,63.87,96888.0,59.9495,60.0152,59.8182,59.9026,96888.0
2023-06-16 11:00:00,63.85,63.91,63.78,63.82,55341.0,59.8839,59.9401,59.8182,59.8557,55341.0
2023-06-16 11:30:00,63.83,63.85,63.71,63.77,43441.0,59.8651,59.8839,59.7526,59.8088,43441.0
2023-06-16 12:00:00,63.77,63.83,63.74,63.82,42833.0,59.8088,59.8651,59.7807,59.8557,42833.0
2023-06-16 12:30:00,63.83,63.9,63.82,63.89,19717.0,59.8651,59.9308,59.8557,59.9214,19717.0
2023-06-16 13:00:00,63.9,63.9,63.84,63.86,198481.0,59.9308,59.9308,59.8745,59.8933,198481.0
2023-06-16 13:30:00,63.85,63.86,63.82,63.85,140320.0,59.8839,59.8933,59.8557,59.8839,140320.0
2023-06-16 14:00:00,63.85,63.87,63.82,63.85,131445.0,59.8839,59.9026,59.8557,59.8839,131445.0
2023-06-16 14:30:00,63.84,63.84,63.78,63.8,49211.0,59.8745,59.8745,59.8182,59.837,49211.0
2023-06-16 15:00:00,63.79,63.79,63.7,63.73,42966.0,59.8276,59.8276,59.7432,59.7713,42966.0
2023-06-16 15:30:00,63.73,63.76,63.66,63.67,190616.0,59.7713,59.7995,59.7057,59.7151,190616.0
2023-06-20 09:30:00,62.96,63.02,62.84,62.84,69994.0,59.0492,59.1054,58.9366,58.9366,69994.0
2023-06-20 10:00:00,62.84,62.87,62.63,62.63,248701.0,58.9366,58.9647,58.7397,58.7397,248701.0
2023-06-20 10:30:00,62.62,62.7,62.6,62.68,36029.0,58.7303,58.8053,58.7115,58.7866,36029.0
2023-06-20 11:00:00,62.7,62.74,62.65,62.66,34051.0,58.8053,58.8428,58.7584,58.7678,34051.0
2023-06-20 11:30:00,62.65,62.7,62.65,62.65,21167.0,58.7584,58.8053,58.7584,58.7584,21167.0
2023-06-20 12:00:00,62.65,62.76,62.61,62.75,75542.0,58.7584,58.8616,58.7209,58.8522,75542.0
2023-06-20 12:30:00,62.76,62.81,62.74,62.8,48985.0,58.8616,58.9085,58.8428,58.8991,48985.0
2023-06-20 13:00:00,62.8,62.86,62.77,62.83,56818.0,58.8991,58.9554,58.871,58.9272,56818.0
2023-06-20 13:30:00,62.83,62.85,62.78,62.79,29980.0,58.9272,58.946,58.8803,58.8897,29980.0
2023-06-20 14:00:00,62.79,62.82,62.76,62.82,29270.0,58.8897,58.9179,58.8616,58.9179,29270.0
2023-06-20 14:30:00,62.81,62.82,62.76,62.81,34855.0,58.9085,58.9179,58.8616,58.9085,34855.0
2023-06-20 15:00:00,62.81,62.82,62.76,62.79,74771.0,58.9085,58.9179,58.8616,58.8897,74771.0
2023-06-20 15:30:00,62.79,62.83,62.71,62.73,276934.0,58.8897,58.9272,58.8147,58.8334,276934.0
2023-06-21 09:30:00,62.59,62.62,62.53,62.57,68065.0,58.7021,58.7303,58.6459,58.6834,68065.0
2023-06-21 10:00:00,62.58,62.69,62.53,62.68,199661.0,58.6928,58.7959,58.6459,58.7866,199661.0
2023-06-21 10:30:00,62.7,62.73,62.62,62.68,161240.0,58.8053,58.8334,58.7303,58.7866,161240.0
2023-06-21 11:00:00,62.68,62.7,62.52,62.65,139526.0,58.7866,58.8053,58.6365,58.7584,139526.0
2023-06-21 11:30:00,62.65,62.7,62.64,62.65,21278.0,58.7584,58.8053,58.749,58.7584,21278.0
2023-06-21 12:00:00,62.65,62.75,62.64,62.73,16741.0,58.7584,58.8522,58.749,58.8334,16741.0
2023-06-21 12:30:00,62.76,62.78,62.73,62.74,34324.0,58.8616,58.8803,58.8334,58.8428,34324.0
2023-06-21 13:00:00,62.71,62.75,62.7,62.72,39365.0,58.8147,58.8522,58.8053,58.8241,39365.0
2023-06-21 13:30:00,62.72,62.81,62.72,62.8,19190.0,58.8241,58.9085,58.8241,58.8991,19190.0
2023-06-21 14:00:00,62.81,62.93,62.81,62.92,314986.0,58.9085,59.021,58.9085,59.0116,314986.0
2023-06-21 14:30:00,62.93,62.94,62.89,62.9,84180.0,59.021,59.0304,58.9835,58.9929,84180.0
2023-06-21 15:00:00,62.9,62.9,62.84,62.84,97217.0,58.9929,58.9929,58.9366,58.9366,97217.0
2023-06-21 15:30:00,62.84,62.85,62.75,62.76,170349.0,58.9366,58.946,58.8522,58.8616,170349.0
2023-06-22 09:30:00,62.33,62.41,62.25,62.39,163675.0,58.4583,58.5333,58.3833,58.5146,163675.0
2023-06-22 10:00:00,62.4,62.48,62.35,62.42,118065.0,58.5239,58.599,58.477,58.5427,118065.0
2023-06-22 10:30:00,62.4,62.41,62.28,62.32,38093.0,58.5239,58.5333,58.4114,58.4489,38093.0
2023-06-22 11:00:00,62.32,62.38,62.29,62.3,57741.0,58.4489,58.5052,58.4208,58.4302,57741.0
2023-06-22 11:30:00,62.3,62.45,62.29,62.38,28389.0,58.4302,58.5708,58.4208,58.5052,28389.0
2023-06-22 12:00:00,62.38,62.38,62.33,62.37,22865.0,58.5052,58.5052,58.4583,58.4958,22865.0
2023-06-22 12:30:00,62.36,62.41,62.36,62.38,30087.0,58.4864,58.5333,58.4864,58.5052,30087.0
2023-06-22 13:00:00,62.38,62.38,62.3,62.33,31801.0,58.5052,58.5052,58.4302,58.4583,31801.0
2023-06-22 13:30:00,62.34,62.41,62.31,62.41,24155.0,58.4677,58.5333,58.4395,58.5333,24155.0
2023-06-22 14:00:00,62.41,62.43,62.38,62.43,41036.0,58.5333,58.5521,58.5052,58.5521,41036.0
2023-06-22 14:30:00,62.43,62.45,62.39,62.45,42608.0,58.5521,58.5708,58.5146,58.5708,42608.0
2023-06-22 15:00:00,62.45,62.46,62.36,62.36,79110.0,58.5708,58.5802,58.4864,58.4864,79110.0
2023-06-22 15:30:00,62.35,62.42,62.33,62.41,68493.0,58.477,58.5427,58.4583,58.5333,68493.0
2023-06-23 09:30:00,61.44,61.51,61.35,61.39,200049.0,57.6236,57.6892,57.5392,57.5767,200049.0
2023-06-23 10:00:00,61.39,61.5,61.36,61.49,147339.0,57.5767,57.6798,57.5485,57.6705,147339.0
2023-06-23 10:30:00,61.5,61.56,61.44,61.46,96539.0,57.6798,57.7361,57.6236,57.6423,96539.0
2023-06-23 11:00:00,61.47,61.49,61.36,61.38,19515.0,57.6517,57.6705,57.5485,57.5673,19515.0
2023-06-23 11:30:00,61.38,61.51,61.38,61.44,16190.0,57.5673,57.6892,57.5673,57.6236,16190.0
2023-06-23 12:00:00,61.45,61.5,61.43,61.5,46728.0,57.633,57.6798,57.6142,57.6798,46728.0
2023-06-23 12:30:00,61.51,61.53,61.47,61.49,55231.0,57.6892,57.708,57.6517,57.6705,55231.0
2023-06-23 13:00:00,61.5,61.55,61.45,61.54,20656.0,57.6798,57.7267,57.633,57.7174,20656.0
2023-06-23 13:30:00,61.55,61.57,61.53,61.55,32555.0,57.7267,57.7455,57.708,57.7267,32555.0
2023-06-23 14:00:00,61.55,61.55,61.47,61.49,17937.0,57.7267,57.7267,57.6517,57.6705,17937.0
2023-06-23 14:30:00,61.48,61.49,61.4,61.41,49586.0,57.6611,57.6705,57.5861,57.5954,49586.0
2023-06-23 15:00:00,61.4,61.46,61.37,61.41,111673.0,57.5861,57.6423,57.5579,57.5954,111673.0
2023-06-23 15:30:00,61.41,61.48,61.39,61.44,163443.0,57.5954,57.6611,57.5767,57.6236,163443.0
2023-06-26 09:30:00,61.54,61.72,61.53,61.68,44265.0,57.7174,57.8862,57.708,57.8487,44265.0
2023-06-26 10:00:00,61.69,61.71,61.61,61.61,60006.0,57.858,57.8768,57.783,57.783,60006.0
2023-06-26 10:30:00,61.61,61.63,61.51,61.63,185103.0,57.783,57.8018,57.6892,57.8018,185103.0
2023-06-26 11:00:00,61.63,61.65,61.58,61.59,49518.0,57.8018,57.8205,57.7549,57.7643,49518.0
2023-06-26 11:30:00,61.59,61.67,61.58,61.66,34808.0,57.7643,57.8393,57.7549,57.8299,34808.0
2023-06-26 12:00:00,61.67,61.67,61.58,61.62,27262.0,57.8393,57.8393,57.7549,57.7924,27262.0
2023-06-26 12:30:00,61.61,61.68,61.58,61.66,36267.0,57.783,57.8487,57.7549,57.8299,36267.0
2023-06-26 13:00:00,61.67,61.68,61.65,61.68,20491.0,57.8393,57.8487,57.8205,57.8487,20491.0
2023-06-26 13:30:00,61.68,61.69,61.65,61.66,76644.0,57.8487,57.858,57.8205,57.8299,76644.0
2023-06-26 14:00:00,61.66,61.67,61.63,61.67,29652.0,57.8299,57.8393,57.8018,57.8393,29652.0
2023-06-26 14:30:00,61.67,61.73,61.67,61.7,21764.0,57.8393,57.8956,57.8393,57.8674,21764.0
2023-06-26 15:00:00,61.72,61.72,61.66,61.69,115953.0,57.8862,57.8862,57.8299,57.858,115953.0
2023-06-26 15:30:00,61.69,61.71,61.58,61.59,85678.0,57.858,57.8768,57.7549,57.7643,85678.0
2023-06-27 09:30:00,61.8,61.9,61.76,61.82,210733.0,57.9612,58.055,57.9237,57.98,210733.0
2023-06-27 10:00:00,61.82,61.85,61.67,61.84,73029.0,57.98,58.0081,57.8393,57.9987,73029.0
2023-06-27 10:30:00,61.83,61.92,61.82,61.89,39281.0,57.9893,58.0738,57.98,58.0456,39281.0
2023-06-27 11:00:00,61.89,61.92,61.8,61.92,69871.0,58.0456,58.0738,57.9612,58.0738,69871.0
2023-06-27 11:30:00,61.92,61.97,61.91,61.93,63626.0,58.0738,58.1207,58.0644,58.0831,63626.0
2023-06-27 12:00:00,61.93,61.97,61.92,61.97,28512.0,58.0831,58.1207,58.0738,58.1207,28512.0
2023-06-27 12:30:00,61.97,62.02,61.95,61.99,38084.0,58.1207,58.1675,58.1019,58.1394,38084.0
2023-06-27 13:00:00,62.0,62.07,61.96,62.05,24463.0,58.1488,58.2144,58.1113,58.1957,24463.0
2023-06-27 13:30:00,62.07,62.11,62.05,62.11,16771.0,58.2144,58.252,58.1957,58.252,16771.0
2023-06-27 14:00:00,62.1,62.11,62.08,62.1,35339.0,58.2426,58.252,58.2238,58.2426,35339.0
2023-06-27 14:30:00,62.11,62.15,62.08,62.12,37769.0,58.252,58.2895,58.2238,58.2613,37769.0
2023-06-27 15:00:00,62.12,62.15,62.1,62.14,130953.0,58.2613,58.2895,58.2426,58.2801,130953.0
2023-06-27 15:30:00,62.15,62.16,62.1,62.12,82654.0,58.2895,58.2989,58.2426,58.2613,82654.0
2023-06-28 09:30:00,61.99,62.0,61.88,61.98,43477.0,58.1394,58.1488,58.0362,58.13,43477.0
2023-06-28 10:00:00,61.98,62.05,61.93,62.0,87265.0,58.13,58.1957,58.0831,58.1488,87265.0
2023-06-28 10:30:00,62.01,62.03,61.88,61.9,39366.0,58.1582,58.1769,58.0362,58.055,39366.0
2023-06-28 11:00:00,61.92,62.05,61.9,62.04,17578.0,58.0738,58.1957,58.055,58.1863,17578.0
2023-06-28 11:30:00,62.04,62.08,62.04,62.05,22536.0,58.1863,58.2238,58.1863,58.1957,22536.0
2023-06-28 12:00:00,62.06,62.16,62.05,62.12,30049.0,58.2051,58.2989,58.1957,58.2613,30049.0
2023-06-28 12:30:00,62.13,62.13,61.98,62.02,52370.0,58.2707,58.2707,58.13,58.1675,52370.0
2023-06-28 13:00:00,62.02,62.1,62.0,62.1,40126.0,58.1675,58.2426,58.1488,58.2426,40126.0
2023-06-28 13:30:00,62.11,62.11,62.03,62.05,29096.0,58.252,58.252,58.1769,58.1957,29096.0
2023-06-28 14:00:00,62.06,62.12,62.06,62.12,32735.0,58.2051,58.2613,58.2051,58.2613,32735.0
2023-06-28 14:30:00,62.11,62.13,62.09,62.1,26219.0,58.252,58.2707,58.2332,58.2426,26219.0
2023-06-28 15:00:00,62.11,62.11,62.02,62.07,112447.0,58.252,58.252,58.1675,58.2144,112447.0
2023-06-28 15:30:00,62.07,62.08,62.02,62.08,93992.0,58.2144,58.2238,58.1675,58.2238,93992.0
2023-06-29 09:30:00,61.76,61.83,61.71,61.8,116173.0,57.9237,57.9893,57.8768,57.9612,116173.0
2023-06-29 10:00:00,61.81,61.92,61.76,61.9,23336.0,57.9706,58.0738,57.9237,58.055,23336.0
2023-06-29 10:30:00,61.89,61.89,61.81,61.87,42006.0,58.0456,58.0456,57.9706,58.0269,42006.0
2023-06-29 11:00:00,61.86,61.91,61.84,61.89,125904.0,58.0175,58.0644,57.9987,58.0456,125904.0
2023-06-29 11:30:00,61.89,61.92,61.85,61.91,14323.0,58.0456,58.0738,58.0081,58.0644,14323.0
2023-06-29 12:00:00,61.9,61.94,61.88,61.94,19593.0,58.055,58.0925,58.0362,58.0925,19593.0
2023-06-29 12:30:00,61.93,61.95,61.87,61.88,17160.0,58.0831,58.1019,58.0269,58.0362,17160.0
2023-06-29 13:00:00,61.89,61.9,61.86,61.9,30587.0,58.0456,58.055,58.0175,58.055,30587.0
2023-06-29 13:30:00,61.89,61.89,61.84,61.85,95510.0,58.0456,58.0456,57.9987,58.0081,95510.0
2023-06-29 14:00:00,61.83,61.89,61.8,61.87,34032.0,57.9893,58.0456,57.9612,58.0269,34032.0
2023-06-29 14:30:00,61.88,61.89,61.84,61.88,27713.0,58.0362,58.0456,57.9987,58.0362,27713.0
2023-06-29 15:00:00,61.88,61.92,61.87,61.92,90065.0,58.0362,58.0738,58.0269,58.0738,90065.0
2023-06-29 15:30:00,61.91,61.94,61.87,61.93,135307.0,58.0644,58.0925,58.0269,58.0831,135307.0
2023-06-30 09:30:00,62.47,62.59,62.41,62.57,105886.0,58.5896,58.7021,58.5333,58.6834,105886.0
2023-06-30 10:00:00,62.57,62.71,62.57,62.67,140337.0,58.6834,58.8147,58.6834,58.7772,140337.0
2023-06-30 10:30:00,62.67,62.68,62.53,62.56,325528.0,58.7772,58.7866,58.6459,58.674,325528.0
2023-06-30 11:00:00,62.57,62.62,62.52,62.53,34203.0,58.6834,58.7303,58.6365,58.6459,34203.0
2023-06-30 11:30:00,62.54,62.6,62.5,62.59,50164.0,58.6552,58.7115,58.6177,58.7021,50164.0
2023-06-30 12:00:00,62.6,62.62,62.56,62.62,20715.0,58.7115,58.7303,58.674,58.7303,20715.0
2023-06-30 12:30:00,62.62,62.68,62.61,62.68,31091.0,58.7303,58.7866,58.7209,58.7866,31091.0
2023-06-30 13:00:00,62.68,62.7,62.66,62.68,21518.0,58.7866,58.8053,58.7678,58.7866,21518.0
2023-06-30 13:30:00,62.68,62.68,62.62,62.65,44951.0,58.7866,58.7866,58.7303,58.7584,44951.0
2023-06-30 14:00:00,62.64,62.69,62.64,62.69,36226.0,58.749,58.7959,58.749,58.7959,36226.0
2023-06-30 14:30:00,62.69,62.69,62.64,62.66,68522.0,58.7959,58.7959,58.749,58.7678,68522.0
2023-06-30 15:00:00,62.65,62.67,62.63,62.65,55720.0,58.7584,58.7772,58.7397,58.7584,55720.0
2023-06-30 15:30:00,62.65,62.66,62.61,62.63,166684.0,58.7584,58.7678,58.7209,58.7397,166684.0
2023-07-03 09:30:00,62.79,62.93,62.79,62.88,242834.0,58.8897,59.021,58.8897,58.9741,242834.0
2023-07-03 10:00:00,62.88,62.99,62.85,62.87,124325.0,58.9741,59.0773,58.946,58.9647,124325.0
2023-07-03 10:30:00,62.86,62.87,62.8,62.83,410385.0,58.9554,58.9647,58.8991,58.9272,410385.0
2023-07-03 11:00:00,62.82,62.83,62.79,62.8,84092.0,58.9179,58.9272,58.8897,58.8991,84092.0
2023-07-03 11:30:00,62.81,62.86,62.76,62.85,72442.0,58.9085,58.9554,58.8616,58.946,72442.0
2023-07-03 12:00:00,62.85,62.87,62.83,62.87,163601.0,58.946,58.9647,58.9272,58.9647,163601.0
2023-07-03 12:30:00,62.87,62.88,62.83,62.84,145893.0,58.9647,58.9741,58.9272,58.9366,145893.0
2023-07-05 09:30:00,62.44,62.5,62.34,62.36,191173.0,58.5615,58.6177,58.4677,58.4864,191173.0
2023-07-05 10:00:00,62.37,62.44,62.33,62.38,281266.0,58.4958,58.5615,58.4583,58.5052,281266.0
2023-07-05 10:30:00,62.39,62.4,62.26,62.3,55751.0,58.5146,58.5239,58.3926,58.4302,55751.0
2023-07-05 11:00:00,62.3,62.35,62.27,62.34,87798.0,58.4302,58.477,58.402,58.4677,87798.0
2023-07-05 11:30:00,62.33,62.38,62.28,62.29,113779.0,58.4583,58.5052,58.4114,58.4208,113779.0
2023-07-05 12:00:00,62.28,62.29,62.24,62.29,41094.0,58.4114,58.4208,58.3739,58.4208,41094.0
2023-07-05 12:30:00,62.29,62.29,62.23,62.26,33492.0,58.4208,58.4208,58.3645,58.3926,33492.0
2023-07-05 13:00:00,62.26,62.29,62.25,62.28,23151.0,58.3926,58.4208,58.3833,58.4114,23151.0
2023-07-05 13:30:00,62.28,62.3,62.27,62.29,21653.0,58.4114,58.4302,58.402,58.4208,21653.0
2023-07-05 14:00:00,62.28,62.34,62.18,62.22,49913.0,58.4114,58.4677,58.3176,58.3551,49913.0
2023-07-05 14:30:00,62.21,62.29,62.21,62.27,178132.0,58.3457,58.4208,58.3457,58.402,178132.0
2023-07-05 15:00:00,62.27,62.28,62.26,62.28,38014.0,58.402,58.4114,58.3926,58.4114,38014.0
2023-07-05 15:30:00,62.28,62.28,62.23,62.25,185988.0,58.4114,58.4114,58.3645,58.3833,185988.0
2023-07-06 09:30:00,61.36,61.39,61.2,61.25,142741.0,57.5485,57.5767,57.3985,57.4454,142741.0
2023-07-06 10:00:00,61.25,61.25,60.93,60.93,285167.0,57.4454,57.4454,57.1453,57.1453,285167.0
2023-07-06 10:30:00,60.93,60.95,60.85,60.91,96122.0,57.1453,57.164,57.0702,57.1265,96122.0
2023-07-06 11:00:00,60.9,60.94,60.83,60.88,111220.0,57.1171,57.1546,57.0515,57.0984,111220.0
2023-07-06 11:30:00,60.87,61.0,60.87,60.99,43249.0,57.089,57.2109,57.089,57.2015,43249.0
2023-07-06 12:00:00,61.0,61.08,61.0,61.01,43944.0,57.2109,57.2859,57.2109,57.2203,43944.0
2023-07-06 12:30:00,61.02,61.09,61.0,61.09,271927.0,57.2297,57.2953,57.2109,57.2953,271927.0
2023-07-06 13:00:00,61.08,61.14,61.08,61.12,94323.0,57.2859,57.3422,57.2859,57.3235,94323.0
2023-07-06 13:30:00,61.11,61.14,61.07,61.13,43517.0,57.3141,57.3422,57.2766,57.3328,43517.0
2023-07-06 14:00:00,61.14,61.14,61.08,61.09,98177.0,57.3422,57.3422,57.2859,57.2953,98177.0
2023-07-06 14:30:00,61.09,61.16,61.08,61.14,69210.0,57.2953,57.361,57.2859,57.3422,69210.0
2023-07-06 15:00:00,61.15,61.15,61.11,61.13,106042.0,57.3516,57.3516,57.3141,57.3328,106042.0
2023-07-06 15:30:00,61.12,61.16,61.09,61.13,178017.0,57.3235,57.361,57.2953,57.3328,178017.0
2023-07-07 09:30:00,61.24,61.53,61.24,61.48,73325.0,57.436,57.708,57.436,57.6611,73325.0
2023-07-07 10:00:00,61.49,61.56,61.44,61.54,209684.0,57.6705,57.7361,57.6236,57.7174,209684.0
2023-07-07 10:30:00,61.53,61.68,61.52,61.67,85729.0,57.708,57.8487,57.6986,57.8393,85729.0
2023-07-07 11:00:00,61.66,61.71,61.63,61.65,57578.0,57.8299,57.8768,57.8018,57.8205,57578.0
2023-07-07 11:30:00,61.67,61.74,61.67,61.74,36806.0,57.8393,57.9049,57.8393,57.9049,36806.0
2023-07-07 12:00:00,61.75,61.83,61.73,61.83,20256.0,57.9143,57.9893,57.8956,57.9893,20256.0
2023-07-07 12:30:00,61.83,61.97,61.83,61.97,33877.0,57.9893,58.1207,57.9893,58.1207,33877.0
2023-07-07 13:00:00,61.98,62.0,61.94,61.99,12137.0,58.13,58.1488,58.0925,58.1394,12137.0
2023-07-07 13:30:00,61.99,62.0,61.91,61.95,151962.0,58.1394,58.1488,58.0644,58.1019,151962.0
2023-07-07 14:00:00,61.94,61.94,61.9,61.94,71532.0,58.0925,58.0925,58.055,58.0925,71532.0
2023-07-07 14:30:00,61.94,61.95,61.87,61.89,84409.0,58.0925,58.1019,58.0269,58.0456,84409.0
2023-07-07 15:00:00,61.89,61.9,61.82,61.82,72737.0,58.0456,58.055,57.98,57.98,72737.0
2023-07-07 15:30:00,61.83,61.85,61.71,61.72,207821.0,57.9893,58.0081,57.8768,57.8862,207821.0
2023-07-10 09:30:00,61.52,61.73,61.51,61.72,66475.0,57.6986,57.8956,57.6892,57.8862,66475.0
2023-07-10 10:00:00,61.71,61.85,61.71,61.75,401456.0,57.8768,58.0081,57.8768,57.9143,401456.0
2023-07-10 10:30:00,61.74,61.75,61.67,61.73,62791.0,57.9049,57.9143,57.8393,57.8956,62791.0
2023-07-10 11:00:00,61.75,61.77,61.7,61.73,35569.0,57.9143,57.9331,57.8674,57.8956,35569.0
2023-07-10 11:30:00,61.75,61.79,61.71,61.78,34853.0,57.9143,57.9518,57.8768,57.9425,34853.0
2023-07-10 12:00:00,61.77,61.77,61.69,61.77,38989.0,57.9331,57.9331,57.858,57.9331,38989.0
2023-07-10 12:30:00,61.77,61.82,61.76,61.8,29517.0,57.9331,57.98,57.9237,57.9612,29517.0
2023-07-10 13:00:00,61.81,61.83,61.8,61.83,14812.0,57.9706,57.9893,57.9612,57.9893,14812.0
2023-07-10 13:30:00,61.84,61.87,61.82,61.85,17857.0,57.9987,58.0269,57.98,58.0081,17857.0
2023-07-10 14:00:00,61.86,61.88,61.81,61.87,17330.0,58.0175,58.0362,57.9706,58.0269,17330.0
2023-07-10 14:30:00,61.87,61.88,61.83,61.87,30126.0,58.0269,58.0362,57.9893,58.0269,30126.0
2023-07-10 15:00:00,61.87,61.87,61.84,61.86,128919.0,58.0269,58.0269,57.9987,58.0175,128919.0
2023-07-10 15:30:00,61.86,61.88,61.83,61.87,69961.0,58.0175,58.0362,57.9893,58.0269,69961.0
2023-07-11 09:30:00,62.17,62.24,62.1,62.14,70096.0,58.3082,58.3739,58.2426,58.2801,70096.0
2023-07-11 10:00:00,62.15,62.15,62.0,62.13,79052.0,58.2895,58.2895,58.1488,58.2707,79052.0
2023-07-11 10:30:00,62.12,62.17,62.09,62.13,138298.0,58.2613,58.3082,58.2332,58.2707,138298.0
2023-07-11 11:00:00,62.14,62.21,62.11,62.18,47602.0,58.2801,58.3457,58.252,58.3176,47602.0
2023-07-11 11:30:00,62.17,62.24,62.16,62.23,42663.0,58.3082,58.3739,58.2989,58.3645,42663.0
2023-07-11 12:00:00,62.25,62.26,62.21,62.23,24688.0,58.3833,58.3926,58.3457,58.3645,24688.0
2023-07-11 12:30:00,62.23,62.3,62.22,62.29,16857.0,58.3645,58.4302,58.3551,58.4208,16857.0
2023-07-11 13:00:00,62.3,62.32,62.27,62.31,11646.0,58.4302,58.4489,58.402,58.4395,11646.0
2023-07-11 13:30:00,62.31,62.32,62.28,62.32,10767.0,58.4395,58.4489,58.4114,58.4489,10767.0
2023-07-11 14:00:00,62.32,62.32,62.24,62.28,47385.0,58.4489,58.4489,58.3739,58.4114,47385.0
2023-07-11 14:30:00,62.28,62.35,62.26,62.35,74301.0,58.4114,58.477,58.3926,58.477,74301.0
2023-07-11 15:00:00,62.35,62.4,62.34,62.39,103360.0,58.477,58.5239,58.4677,58.5146,103360.0
2023-07-11 15:30:00,62.39,62.46,62.36,62.45,107339.0,58.5146,58.5802,58.4864,58.5708,107339.0
2023-07-12 09:30:00,63.27,63.35,63.23,63.35,124673.0,59.3399,59.4149,59.3024,59.4149,124673.0
2023-07-12 10:00:00,63.34,63.5,63.31,63.48,145296.0,59.4056,59.5556,59.3774,59.5369,145296.0
2023-07-12 10:30:00,63.48,63.64,63.47,63.63,60498.0,59.5369,59.6869,59.5275,59.6775,60498.0
2023-07-12 11:00:00,63.64,63.66,63.58,63.64,120981.0,59.6869,59.7057,59.6306,59.6869,120981.0
2023-07-12 11:30:00,63.66,63.66,63.5,63.52,100274.0,59.7057,59.7057,59.5556,59.5744,100274.0
2023-07-12 12:00:00,63.52,63.58,63.48,63.55,92016.0,59.5744,59.6306,59.5369,59.6025,92016.0
2023-07-12 12:30:00,63.56,63.62,63.56,63.61,86058.0,59.6119,59.6682,59.6119,59.6588,86058.0
2023-07-12 13:00:00,63.61,63.63,63.57,63.63,47296.0,59.6588,59.6775,59.6213,59.6775,47296.0
2023-07-12 13:30:00,63.62,63.65,63.6,63.65,76580.0,59.6682,59.6963,59.6494,59.6963,76580.0
2023-07-12 14:00:00,63.65,63.68,63.62,63.67,53791.0,59.6963,59.7244,59.6682,59.7151,53791.0
2023-07-12 14:30:00,63.67,63.7,63.64,63.66,86998.0,59.7151,59.7432,59.6869,59.7057,86998.0
2023-07-12 15:00:00,63.66,63.67,63.55,63.59,97990.0,59.7057,59.7151,59.6025,59.64,97990.0
2023-07-12 15:30:00,63.6,63.64,63.59,63.63,156370.0,59.6494,59.6869,59.64,59.6775,156370.0
2023-07-13 09:30:00,64.27,64.45,64.25,64.45,240952.0,60.2778,60.4466,60.259,60.4466,240952.0
2023-07-13 10:00:00,64.45,64.45,64.34,64.34,200557.0,60.4466,60.4466,60.3434,60.3434,200557.0
2023-07-13 10:30:00,64.34,64.46,64.34,64.45,54409.0,60.3434,60.456,60.3434,60.4466,54409.0
2023-07-13 11:00:00,64.46,64.46,64.37,64.39,68830.0,60.456,60.456,60.3716,60.3903,68830.0
2023-07-13 11:30:00,64.39,64.42,64.36,64.41,94799.0,60.3903,60.4185,60.3622,60.4091,94799.0
2023-07-13 12:00:00,64.41,64.47,64.4,64.47,45499.0,60.4091,60.4654,60.3997,60.4654,45499.0
2023-07-13 12:30:00,64.47,64.5,64.44,64.48,51818.0,60.4654,60.4935,60.4372,60.4747,51818.0
2023-07-13 13:00:00,64.48,64.5,64.44,64.5,16311.0,60.4747,60.4935,60.4372,60.4935,16311.0
2023-07-13 13:30:00,64.49,64.53,64.49,64.53,41273.0,60.4841,60.5216,60.4841,60.5216,41273.0
2023-07-13 14:00:00,64.52,64.58,64.51,64.55,56242.0,60.5123,60.5685,60.5029,60.5404,56242.0
2023-07-13 14:30:00,64.55,64.59,64.54,64.58,24923.0,60.5404,60.5779,60.531,60.5685,24923.0
2023-07-13 15:00:00,64.58,64.61,64.56,64.59,76016.0,60.5685,60.5967,60.5498,60.5779,76016.0
2023-07-13 15:30:00,64.59,64.64,64.56,64.56,55877.0,60.5779,60.6248,60.5498,60.5498,55877.0
2023-07-14 09:30:00,64.5,64.51,64.39,64.47,93412.0,60.4935,60.5029,60.3903,60.4654,93412.0
2023-07-14 10:00:00,64.45,64.46,64.31,64.36,130153.0,60.4466,60.456,60.3153,60.3622,130153.0
2023-07-14 10:30:00,64.36,64.39,64.27,64.38,147131.0,60.3622,60.3903,60.2778,60.381,147131.0
2023-07-14 11:00:00,64.38,64.42,64.35,64.39,35489.0,60.381,60.4185,60.3528,60.3903,35489.0
2023-07-14 11:30:00,64.41,64.41,64.3,64.33,25322.0,60.4091,60.4091,60.3059,60.3341,25322.0
2023-07-14 12:00:00,64.33,64.34,64.25,64.26,41258.0,60.3341,60.3434,60.259,60.2684,41258.0
2023-07-14 12:30:00,64.23,64.28,64.23,64.25,28685.0,60.2403,60.2872,60.2403,60.259,28685.0
2023-07-14 13:00:00,64.25,64.25,64.19,64.24,28678.0,60.259,60.259,60.2028,60.2496,28678.0
2023-07-14 13:30:00,64.25,64.28,64.24,64.25,19164.0,60.259,60.2872,60.2496,60.259,19164.0
2023-07-14 14:00:00,64.25,64.29,64.24,64.24,36441.0,60.259,60.2965,60.2496,60.2496,36441.0
2023-07-14 14:30:00,64.24,64.28,64.21,64.23,32256.0,60.2496,60.2872,60.2215,60.2403,32256.0
2023-07-14 15:00:00,64.23,64.25,64.17,64.2,47051.0,60.2403,60.259,60.184,60.2121,47051.0
2023-07-14 15:30:00,64.2,64.22,64.15,64.19,117242.0,60.2121,60.2309,60.1652,60.2028,117242.0
2023-07-17 09:30:00,63.93,64.05,63.79,64.05,106579.0,59.9589,60.0715,59.8276,60.0715,106579.0
2023-07-17 10:00:00,64.05,64.1,64.03,64.06,199281.0,60.0715,60.1183,60.0527,60.0808,199281.0
2023-07-17 10:30:00,64.07,64.1,64.03,64.09,368003.0,60.0902,60.1183,60.0527,60.109,368003.0
2023-07-17 11:00:00,64.09,64.09,64.03,64.04,55108.0,60.109,60.109,60.0527,60.0621,55108.0
2023-07-17 11:30:00,64.05,64.09,64.04,64.09,31701.0,60.0715,60.109,60.0621,60.109,31701.0
2023-07-17 12:00:00,64.09,64.13,64.09,64.11,23954.0,60.109,60.1465,60.109,60.1277,23954.0
2023-07-17 12:30:00,64.1,64.14,64.08,64.14,20049.0,60.1183,60.1559,60.0996,60.1559,20049.0
2023-07-17 13:00:00,64.13,64.14,64.1,64.11,28353.0,60.1465,60.1559,60.1183,60.1277,28353.0
2023-07-17 13:30:00,64.12,64.17,64.09,64.15,26853.0,60.1371,60.184,60.109,60.1652,26853.0
2023-07-17 14:00:00,64.15,64.16,64.12,64.16,44370.0,60.1652,60.1746,60.1371,60.1746,44370.0
2023-07-17 14:30:00,64.17,64.18,64.12,64.16,27009.0,60.184,60.1934,60.1371,60.1746,27009.0
2023-07-17 15:00:00,64.17,64.24,64.16,64.22,128871.0,60.184,60.2496,60.1746,60.2309,128871.0
2023-07-17 15:30:00,64.21,64.21,64.16,64.17,253085.0,60.2215,60.2215,60.1746,60.184,253085.0
2023-07-18 09:30:00,64.13,64.27,64.06,64.27,103020.0,60.1465,60.2778,60.0808,60.2778,103020.0
2023-07-18 10:00:00,64.26,64.38,64.26,64.38,267864.0,60.2684,60.381,60.2684,60.381,267864.0
2023-07-18 10:30:00,64.39,64.46,64.35,64.45,27417.0,60.3903,60.456,60.3528,60.4466,27417.0
2023-07-18 11:00:00,64.45,64.49,64.41,64.42,33813.0,60.4466,60.4841,60.4091,60.4185,33813.0
2023-07-18 11:30:00,64.41,64.41,64.33,64.38,50083.0,60.4091,60.4091,60.3341,60.381,50083.0
2023-07-18 12:00:00,64.38,64.39,64.32,64.37,24587.0,60.381,60.3903,60.3247,60.3716,24587.0
2023-07-18 12:30:00,64.36,64.37,64.25,64.26,22178.0,60.3622,60.3716,60.259,60.2684,22178.0
2023-07-18 13:00:00,64.25,64.29,64.24,64.27,24190.0,60.259,60.2965,60.2496,60.2778,24190.0
2023-07-18 13:30:00,64.27,64.28,64.25,64.27,48492.0,60.2778,60.2872,60.259,60.2778,48492.0
2023-07-18 14:00:00,64.27,64.36,64.25,64.36,52198.0,60.2778,60.3622,60.259,60.3622,52198.0
2023-07-18 14:30:00,64.36,64.39,64.35,64.38,37147.0,60.3622,60.3903,60.3528,60.381,37147.0
2023-07-18 15:00:00,64.39,64.42,64.35,64.42,83364.0,60.3903,60.4185,60.3528,60.4185,83364.0
2023-07-18 15:30:00,64.42,64.43,64.38,64.39,82914.0,60.4185,60.4278,60.381,60.3903,82914.0
2023-07-19 09:30:00,64.48,64.63,64.47,64.57,80909.0,60.4747,60.6154,60.4654,60.5592,80909.0
2023-07-19 10:00:00,64.56,64.56,64.39,64.39,193984.0,60.5498,60.5498,60.3903,60.3903,193984.0
2023-07-19 10:30:00,64.38,64.39,64.3,64.36,38192.0,60.381,60.3903,60.3059,60.3622,38192.0
2023-07-19 11:00:00,64.36,64.44,64.34,64.42,33236.0,60.3622,60.4372,60.3434,60.4185,33236.0
2023-07-19 11:30:00,64.42,64.42,64.34,64.35,46959.0,60.4185,60.4185,60.3434,60.3528,46959.0
2023-07-19 12:00:00,64.35,64.39,64.3,64.31,79454.0,60.3528,60.3903,60.3059,60.3153,79454.0
2023-07-19 12:30:00,64.3,64.34,64.26,64.34,31640.0,60.3059,60.3434,60.2684,60.3434,31640.0
2023-07-19 13:00:00,64.34,64.36,64.3,64.34,15593.0,60.3434,60.3622,60.3059,60.3434,15593.0
2023-07-19 13:30:00,64.35,64.39,64.34,64.37,28305.0,60.3528,60.3903,60.3434,60.3716,28305.0
2023-07-19 14:00:00,64.36,64.38,64.3,64.35,71027.0,60.3622,60.381,60.3059,60.3528,71027.0
2023-07-19 14:30:00,64.36,64.42,64.35,64.42,44413.0,60.3622,60.4185,60.3528,60.4185,44413.0
2023-07-19 15:00:00,64.42,64.47,64.41,64.45,68505.0,60.4185,60.4654,60.4091,60.4466,68505.0
2023-07-19 15:30:00,64.44,64.45,64.39,64.39,69774.0,60.4372,60.4466,60.3903,60.3903,69774.0
2023-07-20 09:30:00,64.23,64.36,64.2,64.35,125323.0,60.2403,60.3622,60.2121,60.3528,125323.0
2023-07-20 10:00:00,64.36,64.37,64.03,64.06,96502.0,60.3622,60.3716,60.0527,60.0808,96502.0
2023-07-20 10:30:00,64.06,64.12,63.99,64.12,6013375.0,60.0808,60.1371,60.0152,60.1371,6013375.0
2023-07-20 11:00:00,64.11,64.16,64.1,64.1,113233.0,60.1277,60.1746,60.1183,60.1183,113233.0
2023-07-20 11:30:00,64.1,64.11,64.04,64.07,21878.0,60.1183,60.1277,60.0621,60.0902,21878.0
2023-07-20 12:00:00,64.07,64.11,64.03,64.06,23570.0,60.0902,60.1277,60.0527,60.0808,23570.0
2023-07-20 12:30:00,64.07,64.08,64.01,64.06,17380.0,60.0902,60.0996,60.0339,60.0808,17380.0
2023-07-20 13:00:00,64.07,64.1,64.06,64.1,21999.0,60.0902,60.1183,60.0808,60.1183,21999.0
2023-07-20 13:30:00,64.13,64.15,64.1,64.11,16741.0,60.1465,60.1652,60.1183,60.1277,16741.0
2023-07-20 14:00:00,64.11,64.12,63.99,63.99,47177.0,60.1277,60.1371,60.0152,60.0152,47177.0
2023-07-20 14:30:00,64.0,64.07,64.0,64.03,15856.0,60.0246,60.0902,60.0246,60.0527,15856.0
2023-07-20 15:00:00,64.03,64.04,63.95,63.95,67029.0,60.0527,60.0621,59.9777,59.9777,67029.0
2023-07-20 15:30:00,63.97,64.05,63.96,64.03,98364.0,59.9964,60.0715,59.987,60.0527,98364.0
2023-07-21 09:30:00,64.12,64.2,63.98,64.01,77821.0,60.1371,60.2121,60.0058,60.0339,77821.0
2023-07-21 10:00:00,64.01,64.1,63.96,64.02,126750.0,60.0339,60.1183,59.987,60.0433,126750.0
2023-07-21 10:30:00,64.01,64.09,64.01,64.04,46895.0,60.0339,60.109,60.0339,60.0621,46895.0
2023-07-21 11:00:00,64.04,64.14,64.03,64.11,17339.0,60.0621,60.1559,60.0527,60.1277,17339.0
2023-07-21 11:30:00,64.12,64.15,64.08,64.1,34321.0,60.1371,60.1652,60.0996,60.1183,34321.0
2023-07-21 12:00:00,64.11,64.11,64.06,64.1,10273.0,60.1277,60.1277,60.0808,60.1183,10273.0
2023-07-21 12:30:00,64.09,64.12,64.04,64.1,80318.0,60.109,60.1371,60.0621,60.1183,80318.0
2023-07-21 13:00:00,64.11,64.14,64.1,64.14,142987.0,60.1277,60.1559,60.1183,60.1559,142987.0
2023-07-21 13:30:00,64.13,64.16,64.13,64.16,18251.0,60.1465,60.1746,60.1465,60.1746,18251.0
2023-07-21 14:00:00,64.15,64.16,64.11,64.13,43151.0,60.1652,60.1746,60.1277,60.1465,43151.0
2023-07-21 14:30:00,64.13,64.15,64.11,64.11,80376.0,60.1465,60.1652,60.1277,60.1277,80376.0
2023-07-21 15:00:00,64.1,64.1,64.02,64.06,97371.0,60.1183,60.1183,60.0433,60.0808,97371.0
2023-07-21 15:30:00,64.06,64.1,64.04,64.08,92186.0,60.0808,60.1183,60.0621,60.0996,92186.0
2023-07-24 09:30:00,64.02,64.17,63.95,63.99,53818.0,60.0433,60.184,59.9777,60.0152,53818.0
2023-07-24 10:00:00,64.0,64.09,63.99,64.04,256289.0,60.0246,60.109,60.0152,60.0621,256289.0
2023-07-24 10:30:00,64.07,64.28,64.03,64.27,35908.0,60.0902,60.2872,60.0527,60.2778,35908.0
2023-07-24 11:00:00,64.26,64.33,64.24,64.29,122121.0,60.2684,60.3341,60.2496,60.2965,122121.0
2023-07-24 11:30:00,64.28,64.34,64.28,64.34,28822.0,60.2872,60.3434,60.2872,60.3434,28822.0
2023-07-24 12:00:00,64.34,64.35,64.28,64.34,31864.0,60.3434,60.3528,60.2872,60.3434,31864.0
2023-07-24 12:30:00,64.35,64.38,64.33,64.36,118278.0,60.3528,60.381,60.3341,60.3622,118278.0
2023-07-24 13:00:00,64.36,64.38,64.33,64.34,8645.0,60.3622,60.381,60.3341,60.3434,8645.0
2023-07-24 13:30:00,64.35,64.35,64.28,64.31,17779.0,60.3528,60.3528,60.2872,60.3153,17779.0
2023-07-24 14:00:00,64.31,64.33,64.3,64.31,87086.0,60.3153,60.3341,60.3059,60.3153,87086.0
2023-07-24 14:30:00,64.3,64.3,64.23,64.25,198319.0,60.3059,60.3059,60.2403,60.259,198319.0
2023-07-24 15:00:00,64.26,64.28,64.18,64.19,75721.0,60.2684,60.2872,60.1934,60.2028,75721.0
2023-07-24 15:30:00,64.18,64.25,64.17,64.22,94929.0,60.1934,60.259,60.184,60.2309,94929.0
2023-07-25 09:30:00,64.36,64.5,64.36,64.46,82103.0,60.3622,60.4935,60.3622,60.456,82103.0
2023-07-25 10:00:00,64.46,64.53,64.42,64.5,38448.0,60.456,60.5216,60.4185,60.4935,38448.0
2023-07-25 10:30:00,64.48,64.51,64.43,64.51,67635.0,60.4747,60.5029,60.4278,60.5029,67635.0
2023-07-25 11:00:00,64.52,64.53,64.45,64.48,12003.0,60.5123,60.5216,60.4466,60.4747,12003.0
2023-07-25 11:30:00,64.48,64.56,64.48,64.5,20335.0,60.4747,60.5498,60.4747,60.4935,20335.0
2023-07-25 12:00:00,64.52,64.55,64.5,64.5,12518.0,60.5123,60.5404,60.4935,60.4935,12518.0
2023-07-25 12:30:00,64.49,64.5,64.46,64.48,69536.0,60.4841,60.4935,60.456,60.4747,69536.0
2023-07-25 13:00:00,64.48,64.5,64.45,64.48,19401.0,60.4747,60.4935,60.4466,60.4747,19401.0
2023-07-25 13:30:00,64.48,64.5,64.47,64.48,22162.0,60.4747,60.4935,60.4654,60.4747,22162.0
2023-07-25 14:00:00,64.48,64.52,64.48,64.52,33030.0,60.4747,60.5123,60.4747,60.5123,33030.0
2023-07-25 14:30:00,64.52,64.56,64.48,64.49,36825.0,60.5123,60.5498,60.4747,60.4841,36825.0
2023-07-25 15:00:00,64.48,64.55,64.48,64.51,265999.0,60.4747,60.5404,60.4747,60.5029,265999.0
2023-07-25 15:30:00,64.51,64.52,64.46,64.46,107254.0,60.5029,60.5123,60.456,60.456,107254.0
2023-07-26 09:30:00,64.14,64.35,64.13,64.34,122321.0,60.1559,60.3528,60.1465,60.3434,122321.0
2023-07-26 10:00:00,64.36,64.43,64.32,64.39,34096.0,60.3622,60.4278,60.3247,60.3903,34096.0
2023-07-26 10:30:00,64.39,64.41,64.35,64.35,487392.0,60.3903,60.4091,60.3528,60.3528,487392.0
2023-07-26 11:00:00,64.36,64.5,64.35,64.46,25768.0,60.3622,60.4935,60.3528,60.456,25768.0
2023-07-26 11:30:00,64.47,64.55,64.46,64.53,46485.0,60.4654,60.5404,60.456,60.5216,46485.0
2023-07-26 12:00:00,64.53,64.57,64.51,64.52,18950.0,60.5216,60.5592,60.5029,60.5123,18950.0
2023-07-26 12:30:00,64.52,64.53,64.49,64.53,14965.0,60.5123,60.5216,60.4841,60.5216,14965.0
2023-07-26 13:00:00,64.53,64.53,64.48,64.5,19893.0,60.5216,60.5216,60.4747,60.4935,19893.0
2023-07-26 13:30:00,64.49,64.49,64.44,64.45,41492.0,60.4841,60.4841,60.4372,60.4466,41492.0
2023-07-26 14:00:00,64.46,64.58,64.42,64.45,204690.0,60.456,60.5685,60.4185,60.4466,204690.0
2023-07-26 14:30:00,64.47,64.84,64.44,64.76,173038.0,60.4654,60.8124,60.4372,60.7373,173038.0
2023-07-26 15:00:00,64.75,64.79,64.46,64.6,157398.0,60.728,60.7655,60.456,60.5873,157398.0
2023-07-26 15:30:00,64.59,64.68,64.57,64.66,109297.0,60.5779,60.6623,60.5592,60.6436,109297.0
2023-07-27 09:30:00,65.03,65.03,64.81,64.89,86748.0,60.9906,60.9906,60.7842,60.8593,86748.0
2023-07-27 10:00:00,64.89,64.89,64.71,64.72,141242.0,60.8593,60.8593,60.6905,60.6998,141242.0
2023-07-27 10:30:00,64.72,64.78,64.7,64.72,35515.0,60.6998,60.7561,60.6811,60.6998,35515.0
2023-07-27 11:00:00,64.73,64.79,64.71,64.78,11516.0,60.7092,60.7655,60.6905,60.7561,11516.0
2023-07-27 11:30:00,64.8,64.85,64.79,64.83,26352.0,60.7749,60.8218,60.7655,60.803,26352.0
2023-07-27 12:00:00,64.83,64.87,64.8,64.87,23382.0,60.803,60.8405,60.7749,60.8405,23382.0
2023-07-27 12:30:00,64.88,64.89,64.84,64.86,13170.0,60.8499,60.8593,60.8124,60.8311,13170.0
2023-07-27 13:00:00,64.86,64.91,64.74,64.75,36384.0,60.8311,60.878,60.7186,60.728,36384.0
2023-07-27 13:30:00,64.73,64.77,64.69,64.71,33711.0,60.7092,60.7467,60.6717,60.6905,33711.0
2023-07-27 14:00:00,64.67,64.72,64.47,64.47,47151.0,60.6529,60.6998,60.4654,60.4654,47151.0
2023-07-27 14:30:00,64.47,64.48,64.3,64.32,61904.0,60.4654,60.4747,60.3059,60.3247,61904.0
2023-07-27 15:00:00,64.31,64.4,64.28,64.31,163170.0,60.3153,60.3997,60.2872,60.3153,163170.0
2023-07-27 15:30:00,64.32,64.34,64.21,64.29,121131.0,60.3247,60.3434,60.2215,60.2965,121131.0
2023-07-28 09:30:00,64.98,65.04,64.82,65.02,36625.0,60.9437,61.0,60.7936,60.9812,36625.0
2023-07-28 10:00:00,65.03,65.18,65.03,65.06,75634.0,60.9906,61.1313,60.9906,61.0187,75634.0
2023-07-28 10:30:00,65.06,65.1,65.03,65.1,21763.0,61.0187,61.0562,60.9906,61.0562,21763.0
2023-07-28 11:00:00,65.1,65.18,65.09,65.16,24997.0,61.0562,61.1313,61.0469,61.1125,24997.0
2023-07-28 11:30:00,65.16,65.18,65.11,65.14,23432.0,61.1125,61.1313,61.0656,61.0937,23432.0
2023-07-28 12:00:00,65.13,65.14,65.06,65.12,38389.0,61.0844,61.0937,61.0187,61.075,38389.0
2023-07-28 12:30:00,65.12,65.13,65.06,65.06,15728.0,61.075,61.0844,61.0187,61.0187,15728.0
2023-07-28 13:00:00,65.04,65.05,64.97,64.98,13432.0,61.0,61.0093,60.9343,60.9437,13432.0
2023-07-28 13:30:00,64.97,65.01,64.89,65.0,42098.0,60.9343,60.9718,60.8593,60.9624,42098.0
2023-07-28 14:00:00,65.01,65.04,64.98,65.03,28149.0,60.9718,61.0,60.9437,60.9906,28149.0
2023-07-28 14:30:00,65.03,65.08,64.98,65.03,68265.0,60.9906,61.0375,60.9437,60.9906,68265.0
2023-07-28 15:00:00,65.03,65.07,65.01,65.04,42976.0,60.9906,61.0281,60.9718,61.0,42976.0
2023-07-28 15:30:00,65.03,65.06,65.0,65.04,60678.0,60.9906,61.0187,60.9624,61.0,60678.0
2023-07-31 09:30:00,65.0,65.25,65.0,65.15,131302.0,60.9624,61.1969,60.9624,61.1031,131302.0
2023-07-31 10:00:00,65.17,65.23,65.15,65.21,123498.0,61.1219,61.1782,61.1031,61.1594,123498.0
2023-07-31 10:30:00,65.23,65.25,65.16,65.23,33586.0,61.1782,61.1969,61.1125,61.1782,33586.0
2023-07-31 11:00:00,65.23,65.25,65.21,65.23,21319.0,61.1782,61.1969,61.1594,61.1782,21319.0
2023-07-31 11:30:00,65.23,65.23,65.13,65.14,52093.0,61.1782,61.1782,61.0844,61.0937,52093.0
2023-07-31 12:00:00,65.16,65.17,65.13,65.16,18482.0,61.1125,61.1219,61.0844,61.1125,18482.0
2023-07-31 12:30:00,65.16,65.16,65.1,65.12,15700.0,61.1125,61.1125,61.0562,61.075,15700.0
2023-07-31 13:00:00,65.11,65.14,65.08,65.12,45431.0,61.0656,61.0937,61.0375,61.075,45431.0
2023-07-31 13:30:00,65.12,65.16,65.12,65.13,21045.0,61.075,61.1125,61.075,61.0844,21045.0
2023-07-31 14:00:00,65.13,65.15,65.1,65.12,23839.0,61.0844,61.1031,61.0562,61.075,23839.0
2023-07-31 14:30:00,65.12,65.13,65.1,65.13,20332.0,61.075,61.0844,61.0562,61.0844,20332.0
2023-07-31 15:00:00,65.13,65.13,65.07,65.1,123105.0,61.0844,61.0844,61.0281,61.0562,123105.0
2023-07-31 15:30:00,65.09,65.1,65.05,65.08,250762.0,61.0469,61.0562,61.0093,61.0375,250762.0
2023-08-01 09:30:00,64.52,64.54,64.41,64.5,54403.0,60.5123,60.531,60.4091,60.4935,54403.0
2023-08-01 10:00:00,64.51,64.63,64.38,64.42,319271.0,60.5029,60.6154,60.381,60.4185,319271.0
2023-08-01 10:30:00,64.42,64.48,64.37,64.38,70277.0,60.4185,60.4747,60.3716,60.381,70277.0
2023-08-01 11:00:00,64.39,64.4,64.2,64.23,160850.0,60.3903,60.3997,60.2121,60.2403,160850.0
2023-08-01 11:30:00,64.22,64.24,64.17,64.24,84334.0,60.2309,60.2496,60.184,60.2496,84334.0
2023-08-01 12:00:00,64.25,64.26,64.19,64.21,51737.0,60.259,60.2684,60.2028,60.2215,51737.0
2023-08-01 12:30:00,64.2,64.25,64.19,64.25,100737.0,60.2121,60.259,60.2028,60.259,100737.0
2023-08-01 13:00:00,64.25,64.29,64.24,64.24,78510.0,60.259,60.2965,60.2496,60.2496,78510.0
2023-08-01 13:30:00,64.24,64.27,64.22,64.26,124033.0,60.2496,60.2778,60.2309,60.2684,124033.0
2023-08-01 14:00:00,64.27,64.32,64.25,64.27,134055.0,60.2778,60.3247,60.259,60.2778,134055.0
2023-08-01 14:30:00,64.27,64.3,64.21,64.22,1629561.0,60.2778,60.3059,60.2215,60.2309,1629561.0
2023-08-01 15:00:00,64.22,64.27,64.21,64.25,1851544.0,60.2309,60.2778,60.2215,60.259,1851544.0
2023-08-01 15:30:00,64.26,64.29,64.24,64.25,154835.0,60.2684,60.2965,60.2496,60.259,154835.0
2023-08-02 09:30:00,63.44,63.44,63.32,63.35,244774.0,59.4993,59.4993,59.3868,59.4149,244774.0
2023-08-02 10:00:00,63.35,63.36,63.08,63.09,106439.0,59.4149,59.4243,59.1617,59.1711,106439.0
2023-08-02 10:30:00,63.09,63.15,62.9,62.92,63638.0,59.1711,59.2274,58.9929,59.0116,63638.0
2023-08-02 11:00:00,62.92,63.03,62.91,63.01,40231.0,59.0116,59.1148,59.0023,59.0961,40231.0
2023-08-02 11:30:00,63.01,63.1,62.99,62.99,60906.0,59.0961,59.1805,59.0773,59.0773,60906.0
2023-08-02 12:00:00,62.99,63.01,62.93,62.99,233194.0,59.0773,59.0961,59.021,59.0773,233194.0
2023-08-02 12:30:00,63.01,63.09,62.99,63.07,42373.0,59.0961,59.1711,59.0773,59.1523,42373.0
2023-08-02 13:00:00,63.08,63.13,63.07,63.12,109728.0,59.1617,59.2086,59.1523,59.1992,109728.0
2023-08-02 13:30:00,63.11,63.15,63.04,63.05,36494.0,59.1898,59.2274,59.1242,59.1336,36494.0
2023-08-02 14:00:00,63.06,63.1,63.05,63.07,153762.0,59.1429,59.1805,59.1336,59.1523,153762.0
2023-08-02 14:30:00,63.07,63.07,63.0,63.04,402674.0,59.1523,59.1523,59.0867,59.1242,402674.0
2023-08-02 15:00:00,63.05,63.08,62.93,62.94,150410.0,59.1336,59.1617,59.021,59.0304,150410.0
2023-08-02 15:30:00,62.94,63.04,62.92,62.99,185387.0,59.0304,59.1242,59.0116,59.0773,185387.0
2023-08-03 09:30:00,62.66,62.79,62.65,62.73,283202.0,58.7678,58.8897,58.7584,58.8334,283202.0
2023-08-03 10:00:00,62.73,62.8,62.69,62.7,187289.0,58.8334,58.8991,58.7959,58.8053,187289.0
2023-08-03 10:30:00,62.69,62.82,62.68,62.77,120013.0,58.7959,58.9179,58.7866,58.871,120013.0
2023-08-03 11:00:00,62.77,62.96,62.76,62.93,44865.0,58.871,59.0492,58.8616,59.021,44865.0
2023-08-03 11:30:00,62.94,63.0,62.92,62.95,39710.0,59.0304,59.0867,59.0116,59.0398,39710.0
2023-08-03 12:00:00,62.95,63.0,62.93,63.0,25558.0,59.0398,59.0867,59.021,59.0867,25558.0
2023-08-03 12:30:00,63.01,63.11,62.99,63.08,12421.0,59.0961,59.1898,59.0773,59.1617,12421.0
2023-08-03 13:00:00,63.08,63.08,63.02,63.02,25343.0,59.1617,59.1617,59.1054,59.1054,25343.0
2023-08-03 13:30:00,63.01,63.02,62.93,62.94,24246.0,59.0961,59.1054,59.021,59.0304,24246.0
2023-08-03 14:00:00,62.94,62.98,62.92,62.97,43847.0,59.0304,59.0679,59.0116,59.0585,43847.0
2023-08-03 14:30:00,62.98,62.98,62.91,62.94,60792.0,59.0679,59.0679,59.0023,59.0304,60792.0
2023-08-03 15:00:00,62.94,62.95,62.85,62.9,51381.0,59.0304,59.0398,58.946,58.9929,51381.0
2023-08-03 15:30:00,62.9,62.96,62.88,62.92,140277.0,58.9929,59.0492,58.9741,59.0116,140277.0
2023-08-04 09:30:00,63.19,63.46,63.19,63.22,129081.0,59.2649,59.5181,59.2649,59.293,129081.0
2023-08-04 10:00:00,63.2,63.42,63.08,63.39,538749.0,59.2743,59.4806,59.1617,59.4524,538749.0
2023-08-04 10:30:00,63.4,63.51,63.39,63.47,83543.0,59.4618,59.565,59.4524,59.5275,83543.0
2023-08-04 11:00:00,63.47,63.57,63.42,63.57,64128.0,59.5275,59.6213,59.4806,59.6213,64128.0
2023-08-04 11:30:00,63.57,63.66,63.55,63.61,75012.0,59.6213,59.7057,59.6025,59.6588,75012.0
2023-08-04 12:00:00,63.61,63.67,63.54,63.67,12363.0,59.6588,59.7151,59.5931,59.7151,12363.0
2023-08-04 12:30:00,63.65,63.71,63.63,63.66,15611.0,59.6963,59.7526,59.6775,59.7057,15611.0
2023-08-04 13:00:00,63.67,63.67,63.59,63.59,27072.0,59.7151,59.7151,59.64,59.64,27072.0
2023-08-04 13:30:00,63.6,63.62,63.5,63.52,32353.0,59.6494,59.6682,59.5556,59.5744,32353.0
2023-08-04 14:00:00,63.51,63.51,63.23,63.25,57917.0,59.565,59.565,59.3024,59.3211,57917.0
2023-08-04 14:30:00,63.26,63.26,63.12,63.15,69507.0,59.3305,59.3305,59.1992,59.2274,69507.0
2023-08-04 15:00:00,63.15,63.19,63.08,63.12,280289.0,59.2274,59.2649,59.1617,59.1992,280289.0
2023-08-04 15:30:00,63.12,63.14,63.02,63.08,137285.0,59.1992,59.218,59.1054,59.1617,137285.0
2023-08-07 09:30:00,63.41,63.43,63.13,63.14,88776.0,59.4712,59.49,59.2086,59.218,88776.0
2023-08-07 10:00:00,63.11,63.3,63.07,63.3,249741.0,59.1898,59.368,59.1523,59.368,249741.0
2023-08-07 10:30:00,63.31,63.34,63.25,63.28,166699.0,59.3774,59.4056,59.3211,59.3493,166699.0
2023-08-07 11:00:00,63.27,63.32,63.23,63.27,67844.0,59.3399,59.3868,59.3024,59.3399,67844.0
2023-08-07 11:30:00,63.28,63.34,63.24,63.33,64626.0,59.3493,59.4056,59.3118,59.3962,64626.0
2023-08-07 12:00:00,63.34,63.34,63.27,63.32,27919.0,59.4056,59.4056,59.3399,59.3868,27919.0
2023-08-07 12:30:00,63.33,63.36,63.28,63.35,48000.0,59.3962,59.4243,59.3493,59.4149,48000.0
2023-08-07 13:00:00,63.35,63.36,63.31,63.33,22570.0,59.4149,59.4243,59.3774,59.3962,22570.0
2023-08-07 13:30:00,63.32,63.41,63.31,63.41,22834.0,59.3868,59.4712,59.3774,59.4712,22834.0
2023-08-07 14:00:00,63.41,63.44,63.36,63.37,73081.0,59.4712,59.4993,59.4243,59.4337,73081.0
2023-08-07 14:30:00,63.37,63.43,63.37,63.41,89950.0,59.4337,59.49,59.4337,59.4712,89950.0
2023-08-07 15:00:00,63.41,63.44,63.35,63.37,142456.0,59.4712,59.4993,59.4149,59.4337,142456.0
2023-08-07 15:30:00,63.37,63.44,63.34,63.42,76278.0,59.4337,59.4993,59.4056,59.4806,76278.0
2023-08-08 09:30:00,62.63,62.63,62.43,62.51,98295.0,58.7397,58.7397,58.5521,58.6271,98295.0
2023-08-08 10:00:00,62.51,62.57,62.43,62.57,246532.0,58.6271,58.6834,58.5521,58.6834,246532.0
2023-08-08 10:30:00,62.58,62.61,62.51,62.55,76376.0,58.6928,58.7209,58.6271,58.6646,76376.0
2023-08-08 11:00:00,62.55,62.64,62.5,62.63,53985.0,58.6646,58.749,58.6177,58.7397,53985.0
2023-08-08 11:30:00,62.63,62.68,62.6,62.64,49249.0,58.7397,58.7866,58.7115,58.749,49249.0
2023-08-08 12:00:00,62.63,62.73,62.63,62.69,36400.0,58.7397,58.8334,58.7397,58.7959,36400.0
2023-08-08 12:30:00,62.69,62.74,62.64,62.69,32344.0,58.7959,58.8428,58.749,58.7959,32344.0
2023-08-08 13:00:00,62.69,62.76,62.68,62.74,46119.0,58.7959,58.8616,58.7866,58.8428,46119.0
2023-08-08 13:30:00,62.76,62.8,62.72,62.78,204820.0,58.8616,58.8991,58.8241,58.8803,204820.0
2023-08-08 14:00:00,62.78,62.83,62.74,62.82,61645.0,58.8803,58.9272,58.8428,58.9179,61645.0
2023-08-08 14:30:00,62.82,62.89,62.77,62.87,52935.0,58.9179,58.9835,58.871,58.9647,52935.0
2023-08-08 15:00:00,62.87,62.92,62.85,62.92,367672.0,58.9647,59.0116,58.946,59.0116,367672.0
2023-08-08 15:30:00,62.92,62.94,62.87,62.92,93755.0,59.0116,59.0304,58.9647,59.0116,93755.0
2023-08-09 09:30:00,63.08,63.14,63.01,63.13,79854.0,59.1617,59.218,59.0961,59.2086,79854.0
2023-08-09 10:00:00,63.13,63.19,63.06,63.09,111866.0,59.2086,59.2649,59.1429,59.1711,111866.0
2023-08-09 10:30:00,63.08,63.12,62.96,62.98,27029.0,59.1617,59.1992,59.0492,59.0679,27029.0
2023-08-09 11:00:00,62.97,63.01,62.83,62.86,74239.0,59.0585,59.0961,58.9272,58.9554,74239.0
2023-08-09 11:30:00,62.85,62.94,62.81,62.84,27160.0,58.946,59.0304,58.9085,58.9366,27160.0
2023-08-09 12:00:00,62.84,62.93,62.84,62.9,26670.0,58.9366,59.021,58.9366,58.9929,26670.0
2023-08-09 12:30:00,62.89,62.95,62.89,62.93,20092.0,58.9835,59.0398,58.9835,59.021,20092.0
2023-08-09 13:00:00,62.92,63.1,62.91,63.05,17508.0,59.0116,59.1805,59.0023,59.1336,17508.0
2023-08-09 13:30:00,63.05,63.09,63.05,63.06,11110.0,59.1336,59.1711,59.1336,59.1429,11110.0
2023-08-09 14:00:00,63.05,63.14,63.04,63.13,22626.0,59.1336,59.218,59.1242,59.2086,22626.0
2023-08-09 14:30:00,63.13,63.16,63.09,63.1,33380.0,59.2086,59.2367,59.1711,59.1805,33380.0
2023-08-09 15:00:00,63.11,63.12,63.05,63.1,61319.0,59.1898,59.1992,59.1336,59.1805,61319.0
2023-08-09 15:30:00,63.11,63.12,62.95,62.98,145602.0,59.1898,59.1992,59.0398,59.0679,145602.0
2023-08-10 09:30:00,63.53,63.85,63.51,63.85,147467.0,59.5838,59.8839,59.565,59.8839,147467.0
2023-08-10 10:00:00,63.86,63.9,63.74,63.77,32190.0,59.8933,59.9308,59.7807,59.8088,32190.0
2023-08-10 10:30:00,63.77,63.81,63.52,63.57,64326.0,59.8088,59.8464,59.5744,59.6213,64326.0
2023-08-10 11:00:00,63.57,63.59,63.48,63.59,34879.0,59.6213,59.64,59.5369,59.64,34879.0
2023-08-10 11:30:00,63.59,63.61,63.42,63.48,23642.0,59.64,59.6588,59.4806,59.5369,23642.0
2023-08-10 12:00:00,63.48,63.49,63.34,63.4,42450.0,59.5369,59.5462,59.4056,59.4618,42450.0
2023-08-10 12:30:00,63.39,63.49,63.3,63.3,25743.0,59.4524,59.5462,59.368,59.368,25743.0
2023-08-10 13:00:00,63.33,63.36,63.22,63.23,21697.0,59.3962,59.4243,59.293,59.3024,21697.0
2023-08-10 13:30:00,63.22,63.23,63.07,63.08,24773.0,59.293,59.3024,59.1523,59.1617,24773.0
2023-08-10 14:00:00,63.09,63.25,63.08,63.2,37696.0,59.1711,59.3211,59.1617,59.2743,37696.0
2023-08-10 14:30:00,63.21,63.28,63.14,63.28,36440.0,59.2836,59.3493,59.218,59.3493,36440.0
2023-08-10 15:00:00,63.28,63.28,63.15,63.17,87090.0,59.3493,59.3493,59.2274,59.2461,87090.0
2023-08-10 15:30:00,63.16,63.16,63.09,63.13,120418.0,59.2367,59.2367,59.1711,59.2086,120418.0
2023-08-11 09:30:00,62.68,62.75,62.56,62.65,41771.0,58.7866,58.8522,58.674,58.7584,41771.0
2023-08-11 10:00:00,62.67,62.86,62.64,62.79,97002.0,58.7772,58.9554,58.749,58.8897,97002.0
2023-08-11 10:30:00,62.8,62.86,62.72,62.73,22832.0,58.8991,58.9554,58.8241,58.8334,22832.0
2023-08-11 11:00:00,62.73,62.76,62.6,62.6,17988.0,58.8334,58.8616,58.7115,58.7115,17988.0
2023-08-11 11:30:00,62.59,62.61,62.53,62.61,23706.0,58.7021,58.7209,58.6459,58.7209,23706.0
2023-08-11 12:00:00,62.62,62.71,62.6,62.63,35453.0,58.7303,58.8147,58.7115,58.7397,35453.0
2023-08-11 12:30:00,62.64,62.67,62.55,62.56,78587.0,58.749,58.7772,58.6646,58.674,78587.0
2023-08-11 13:00:00,62.58,62.66,62.54,62.64,37930.0,58.6928,58.7678,58.6552,58.749,37930.0
2023-08-11 13:30:00,62.64,62.65,62.52,62.55,45596.0,58.749,58.7584,58.6365,58.6646,45596.0
2023-08-11 14:00:00,62.55,62.62,62.55,62.6,34600.0,58.6646,58.7303,58.6646,58.7115,34600.0
2023-08-11 14:30:00,62.6,62.67,62.58,62.65,189638.0,58.7115,58.7772,58.6928,58.7584,189638.0
2023-08-11 15:00:00,62.65,62.65,62.57,62.62,88848.0,58.7584,58.7584,58.6834,58.7303,88848.0
2023-08-11 15:30:00,62.62,62.65,62.59,62.63,122005.0,58.7303,58.7584,58.7021,58.7397,122005.0
2023-08-14 09:30:00,62.1,62.1,61.87,62.01,63651.0,58.2426,58.2426,58.0269,58.1582,63651.0
2023-08-14 10:00:00,62.02,62.22,62.0,62.16,81000.0,58.1675,58.3551,58.1488,58.2989,81000.0
2023-08-14 10:30:00,62.2,62.32,62.17,62.23,20471.0,58.3364,58.4489,58.3082,58.3645,20471.0
2023-08-14 11:00:00,62.25,62.34,62.19,62.32,101399.0,58.3833,58.4677,58.327,58.4489,101399.0
2023-08-14 11:30:00,62.33,62.39,62.31,62.35,20941.0,58.4583,58.5146,58.4395,58.477,20941.0
2023-08-14 12:00:00,62.34,62.42,62.3,62.33,46156.0,58.4677,58.5427,58.4302,58.4583,46156.0
2023-08-14 12:30:00,62.32,62.4,62.32,62.36,10353.0,58.4489,58.5239,58.4489,58.4864,10353.0
2023-08-14 13:00:00,62.35,62.4,62.35,62.36,16371.0,58.477,58.5239,58.477,58.4864,16371.0
2023-08-14 13:30:00,62.38,62.39,62.27,62.29,14582.0,58.5052,58.5146,58.402,58.4208,14582.0
2023-08-14 14:00:00,62.3,62.31,62.26,62.3,65079.0,58.4302,58.4395,58.3926,58.4302,65079.0
2023-08-14 14:30:00,62.3,62.3,62.25,62.26,29273.0,58.4302,58.4302,58.3833,58.3926,29273.0
2023-08-14 15:00:00,62.27,62.32,62.25,62.3,38739.0,58.402,58.4489,58.3833,58.4302,38739.0
2023-08-14 15:30:00,62.31,62.37,62.29,62.37,198593.0,58.4395,58.4958,58.4208,58.4958,198593.0
2023-08-15 09:30:00,62.03,62.03,61.84,61.89,136252.0,58.1769,58.1769,57.9987,58.0456,136252.0
2023-08-15 10:00:00,61.88,61.89,61.65,61.69,189968.0,58.0362,58.0456,57.8205,57.858,189968.0
2023-08-15 10:30:00,61.69,61.78,61.64,61.73,40885.0,57.858,57.9425,57.8112,57.8956,40885.0
2023-08-15 11:00:00,61.74,61.84,61.69,61.77,709843.0,57.9049,57.9987,57.858,57.9331,709843.0
2023-08-15 11:30:00,61.76,61.8,61.73,61.76,31990.0,57.9237,57.9612,57.8956,57.9237,31990.0
2023-08-15 12:00:00,61.76,61.77,61.65,61.66,42373.0,57.9237,57.9331,57.8205,57.8299,42373.0
2023-08-15 12:30:00,61.67,61.67,61.59,61.64,17839.0,57.8393,57.8393,57.7643,57.8112,17839.0
2023-08-15 13:00:00,61.63,61.67,61.6,61.66,15208.0,57.8018,57.8393,57.7736,57.8299,15208.0
2023-08-15 13:30:00,61.66,61.66,61.61,61.65,20535.0,57.8299,57.8299,57.783,57.8205,20535.0
2023-08-15 14:00:00,61.65,61.65,61.6,61.62,27945.0,57.8205,57.8205,57.7736,57.7924,27945.0
2023-08-15 14:30:00,61.62,61.68,61.6,61.62,30295.0,57.7924,57.8487,57.7736,57.7924,30295.0
2023-08-15 15:00:00,61.62,61.64,61.51,61.52,70321.0,57.7924,57.8112,57.6892,57.6986,70321.0
2023-08-15 15:30:00,61.51,61.59,61.49,61.57,139861.0,57.6892,57.7643,57.6705,57.7455,139861.0
2023-08-16 09:30:00,61.32,61.59,61.32,61.48,32925.0,57.511,57.7643,57.511,57.6611,32925.0
2023-08-16 10:00:00,61.46,61.57,61.44,61.51,171175.0,57.6423,57.7455,57.6236,57.6892,171175.0
2023-08-16 10:30:00,61.51,61.56,61.44,61.55,101014.0,57.6892,57.7361,57.6236,57.7267,101014.0
2023-08-16 11:00:00,61.55,61.59,61.48,61.49,24000.0,57.7267,57.7643,57.6611,57.6705,24000.0
2023-08-16 11:30:00,61.49,61.51,61.4,61.44,429318.0,57.6705,57.6892,57.5861,57.6236,429318.0
2023-08-16 12:00:00,61.43,61.46,61.33,61.34,88661.0,57.6142,57.6423,57.5204,57.5298,88661.0
2023-08-16 12:30:00,61.34,61.4,61.32,61.33,128040.0,57.5298,57.5861,57.511,57.5204,128040.0
2023-08-16 13:00:00,61.33,61.33,61.23,61.26,241179.0,57.5204,57.5204,57.4266,57.4548,241179.0
2023-08-16 13:30:00,61.26,61.37,61.24,61.35,57064.0,57.4548,57.5579,57.436,57.5392,57064.0
2023-08-16 14:00:00,61.34,61.42,61.2,61.38,135394.0,57.5298,57.6048,57.3985,57.5673,135394.0
2023-08-16 14:30:00,61.39,61.43,61.25,61.28,204771.0,57.5767,57.6142,57.4454,57.4735,204771.0
2023-08-16 15:00:00,61.27,61.27,61.1,61.13,250750.0,57.4641,57.4641,57.3047,57.3328,250750.0
2023-08-16 15:30:00,61.13,61.18,61.1,61.1,173990.0,57.3328,57.3797,57.3047,57.3047,173990.0
2023-08-17 09:30:00,61.47,61.52,61.22,61.25,145227.0,57.6517,57.6986,57.4172,57.4454,145227.0
2023-08-17 10:00:00,61.25,61.34,61.2,61.2,70389.0,57.4454,57.5298,57.3985,57.3985,70389.0
2023-08-17 10:30:00,61.23,61.26,61.09,61.21,32985.0,57.4266,57.4548,57.2953,57.4079,32985.0
2023-08-17 11:00:00,61.21,61.21,61.07,61.09,23821.0,57.4079,57.4079,57.2766,57.2953,23821.0
2023-08-17 11:30:00,61.09,61.14,61.04,61.09,106711.0,57.2953,57.3422,57.2484,57.2953,106711.0
2023-08-17 12:00:00,61.1,61.24,61.05,61.22,39159.0,57.3047,57.436,57.2578,57.4172,39159.0
2023-08-17 12:30:00,61.22,61.23,61.13,61.19,22494.0,57.4172,57.4266,57.3328,57.3891,22494.0
2023-08-17 13:00:00,61.21,61.21,61.06,61.06,51516.0,57.4079,57.4079,57.2672,57.2672,51516.0
2023-08-17 13:30:00,61.06,61.07,60.97,61.0,103572.0,57.2672,57.2766,57.1828,57.2109,103572.0
2023-08-17 14:00:00,61.0,61.0,60.91,60.96,73552.0,57.2109,57.2109,57.1265,57.1734,73552.0
2023-08-17 14:30:00,60.95,60.95,60.85,60.86,98921.0,57.164,57.164,57.0702,57.0796,98921.0
2023-08-17 15:00:00,60.86,60.89,60.78,60.87,237328.0,57.0796,57.1077,57.0046,57.089,237328.0
2023-08-17 15:30:00,60.88,60.92,60.83,60.86,171193.0,57.0984,57.1359,57.0515,57.0796,171193.0
2023-08-18 09:30:00,60.36,60.53,60.33,60.43,180293.0,56.6107,56.7701,56.5825,56.6763,180293.0
2023-08-18 10:00:00,60.42,60.52,60.38,60.45,116857.0,56.6669,56.7607,56.6294,56.6951,116857.0
2023-08-18 10:30:00,60.45,60.64,60.44,60.64,31349.0,56.6951,56.8733,56.6857,56.8733,31349.0
2023-08-18 11:00:00,60.65,60.76,60.64,60.71,42734.0,56.8826,56.9858,56.8733,56.9389,42734.0
2023-08-18 11:30:00,60.71,60.77,60.6,60.76,123767.0,56.9389,56.9952,56.8358,56.9858,123767.0
2023-08-18 12:00:00,60.76,60.77,60.72,60.72,57381.0,56.9858,56.9952,56.9483,56.9483,57381.0
2023-08-18 12:30:00,60.71,60.78,60.69,60.75,39477.0,56.9389,57.0046,56.9202,56.9764,39477.0
2023-08-18 13:00:00,60.74,60.79,60.63,60.71,22957.0,56.9671,57.014,56.8639,56.9389,22957.0
2023-08-18 13:30:00,60.71,60.77,60.68,60.75,115117.0,56.9389,56.9952,56.9108,56.9764,115117.0
2023-08-18 14:00:00,60.75,60.77,60.69,60.76,52796.0,56.9764,56.9952,56.9202,56.9858,52796.0
2023-08-18 14:30:00,60.76,60.81,60.73,60.73,82053.0,56.9858,57.0327,56.9577,56.9577,82053.0
2023-08-18 15:00:00,60.73,60.75,60.67,60.74,137576.0,56.9577,56.9764,56.9014,56.9671,137576.0
2023-08-18 15:30:00,60.75,60.83,60.7,60.72,170926.0,56.9764,57.0515,56.9295,56.9483,170926.0
2023-08-21 09:30:00,60.84,60.9,60.74,60.83,44604.0,57.0608,57.1171,56.9671,57.0515,44604.0
2023-08-21 10:00:00,60.84,60.85,60.63,60.64,202275.0,57.0608,57.0702,56.8639,56.8733,202275.0
2023-08-21 10:30:00,60.63,60.71,60.6,60.69,100666.0,56.8639,56.9389,56.8358,56.9202,100666.0
2023-08-21 11:00:00,60.69,60.73,60.62,60.65,270295.0,56.9202,56.9577,56.8545,56.8826,270295.0
2023-08-21 11:30:00,60.66,60.7,60.57,60.61,106412.0,56.892,56.9295,56.8076,56.8451,106412.0
2023-08-21 12:00:00,60.61,60.74,60.61,60.74,57474.0,56.8451,56.9671,56.8451,56.9671,57474.0
2023-08-21 12:30:00,60.73,60.78,60.7,60.78,45484.0,56.9577,57.0046,56.9295,57.0046,45484.0
2023-08-21 13:00:00,60.78,60.85,60.74,60.82,28602.0,57.0046,57.0702,56.9671,57.0421,28602.0
2023-08-21 13:30:00,60.82,60.86,60.79,60.82,32839.0,57.0421,57.0796,57.014,57.0421,32839.0
2023-08-21 14:00:00,60.82,60.87,60.81,60.84,33722.0,57.0421,57.089,57.0327,57.0608,33722.0
2023-08-21 14:30:00,60.84,60.9,60.82,60.89,36295.0,57.0608,57.1171,57.0421,57.1077,36295.0
2023-08-21 15:00:00,60.9,60.96,60.9,60.93,94508.0,57.1171,57.1734,57.1171,57.1453,94508.0
2023-08-21 15:30:00,60.93,60.97,60.89,60.9,175867.0,57.1453,57.1828,57.1077,57.1171,175867.0
2023-08-22 09:30:00,61.16,61.19,60.86,60.88,149421.0,57.361,57.3891,57.0796,57.0984,149421.0
2023-08-22 10:00:00,60.86,61.02,60.86,60.91,191923.0,57.0796,57.2297,57.0796,57.1265,191923.0
2023-08-22 10:30:00,60.9,60.97,60.82,60.93,80271.0,57.1171,57.1828,57.0421,57.1453,80271.0
2023-08-22 11:00:00,60.94,60.95,60.87,60.93,78695.0,57.1546,57.164,57.089,57.1453,78695.0
2023-08-22 11:30:00,60.92,60.96,60.86,60.87,126999.0,57.1359,57.1734,57.0796,57.089,126999.0
2023-08-22 12:00:00,60.86,60.88,60.79,60.85,58089.0,57.0796,57.0984,57.014,57.0702,58089.0
2023-08-22 12:30:00,60.85,60.89,60.81,60.84,50152.0,57.0702,57.1077,57.0327,57.0608,50152.0
2023-08-22 13:00:00,60.84,60.84,60.76,60.82,36435.0,57.0608,57.0608,56.9858,57.0421,36435.0
2023-08-22 13:30:00,60.82,60.82,60.76,60.8,40053.0,57.0421,57.0421,56.9858,57.0233,40053.0
2023-08-22 14:00:00,60.8,60.85,60.76,60.85,61683.0,57.0233,57.0702,56.9858,57.0702,61683.0
2023-08-22 14:30:00,60.85,60.87,60.82,60.84,60544.0,57.0702,57.089,57.0421,57.0608,60544.0
2023-08-22 15:00:00,60.85,60.91,60.82,60.83,114340.0,57.0702,57.1265,57.0421,57.0515,114340.0
2023-08-22 15:30:00,60.83,60.83,60.76,60.79,205683.0,57.0515,57.0515,56.9858,57.014,205683.0
2023-08-23 09:30:00,61.06,61.31,61.06,61.3,57351.0,57.2672,57.5017,57.2672,57.4923,57351.0
2023-08-23 10:00:00,61.31,61.38,61.27,61.37,78081.0,57.5017,57.5673,57.4641,57.5579,78081.0
2023-08-23 10:30:00,61.36,61.42,61.3,61.41,35285.0,57.5485,57.6048,57.4923,57.5954,35285.0
2023-08-23 11:00:00,61.42,61.5,61.4,61.5,75436.0,57.6048,57.6798,57.5861,57.6798,75436.0
2023-08-23 11:30:00,61.5,61.52,61.45,61.49,35225.0,57.6798,57.6986,57.633,57.6705,35225.0
2023-08-23 12:00:00,61.49,61.52,61.45,61.51,23638.0,57.6705,57.6986,57.633,57.6892,23638.0
2023-08-23 12:30:00,61.51,61.56,61.48,61.5,27875.0,57.6892,57.7361,57.6611,57.6798,27875.0
2023-08-23 13:00:00,61.5,61.61,61.49,61.6,28453.0,57.6798,57.783,57.6705,57.7736,28453.0
2023-08-23 13:30:00,61.6,61.63,61.59,61.6,27109.0,57.7736,57.8018,57.7643,57.7736,27109.0
2023-08-23 14:00:00,61.59,61.6,61.5,61.53,34464.0,57.7643,57.7736,57.6798,57.708,34464.0
2023-08-23 14:30:00,61.53,61.54,61.48,61.51,80792.0,57.708,57.7174,57.6611,57.6892,80792.0
2023-08-23 15:00:00,61.52,61.57,61.5,61.57,85967.0,57.6986,57.7455,57.6798,57.7455,85967.0
2023-08-23 15:30:00,61.57,61.58,61.49,61.55,131137.0,57.7455,57.7549,57.6705,57.7267,131137.0
2023-08-24 09:30:00,61.41,61.5,61.26,61.5,52006.0,57.5954,57.6798,57.4548,57.6798,52006.0
2023-08-24 10:00:00,61.51,61.54,61.29,61.29,180270.0,57.6892,57.7174,57.4829,57.4829,180270.0
2023-08-24 10:30:00,61.25,61.33,61.21,61.23,80487.0,57.4454,57.5204,57.4079,57.4266,80487.0
2023-08-24 11:00:00,61.22,61.22,61.1,61.15,161889.0,57.4172,57.4172,57.3047,57.3516,161889.0
2023-08-24 11:30:00,61.14,61.14,61.02,61.03,57167.0,57.3422,57.3422,57.2297,57.239,57167.0
2023-08-24 12:00:00,61.03,61.16,61.03,61.13,39083.0,57.239,57.361,57.239,57.3328,39083.0
2023-08-24 12:30:00,61.12,61.19,61.1,61.12,52990.0,57.3235,57.3891,57.3047,57.3235,52990.0
2023-08-24 13:00:00,61.12,61.12,61.07,61.07,32596.0,57.3235,57.3235,57.2766,57.2766,32596.0
2023-08-24 13:30:00,61.07,61.09,61.04,61.06,38981.0,57.2766,57.2953,57.2484,57.2672,38981.0
2023-08-24 14:00:00,61.07,61.13,61.04,61.05,42264.0,57.2766,57.3328,57.2484,57.2578,42264.0
2023-08-24 14:30:00,61.05,61.08,60.98,61.02,112258.0,57.2578,57.2859,57.1921,57.2297,112258.0
2023-08-24 15:00:00,61.01,61.04,60.99,61.01,76668.0,57.2203,57.2484,57.2015,57.2203,76668.0
2023-08-24 15:30:00,61.02,61.02,60.86,60.88,113242.0,57.2297,57.2297,57.0796,57.0984,113242.0
2023-08-25 09:30:00,61.16,61.21,61.05,61.08,71263.0,57.361,57.4079,57.2578,57.2859,71263.0
2023-08-25 10:00:00,61.12,61.37,60.88,60.92,116696.0,57.3235,57.5579,57.0984,57.1359,116696.0
2023-08-25 10:30:00,60.89,60.92,60.64,60.66,102988.0,57.1077,57.1359,56.8733,56.892,102988.0
2023-08-25 11:00:00,60.67,60.93,60.66,60.93,104080.0,56.9014,57.1453,56.892,57.1453,104080.0
2023-08-25 11:30:00,60.92,61.02,60.83,60.87,96093.0,57.1359,57.2297,57.0515,57.089,96093.0
2023-08-25 12:00:00,60.86,61.04,60.86,61.04,41253.0,57.0796,57.2484,57.0796,57.2484,41253.0
2023-08-25 12:30:00,61.03,61.07,60.98,61.04,18145.0,57.239,57.2766,57.1921,57.2484,18145.0
2023-08-25 13:00:00,61.05,61.08,60.95,60.97,21929.0,57.2578,57.2859,57.164,57.1828,21929.0
2023-08-25 13:30:00,60.99,61.03,60.92,61.03,16036.0,57.2015,57.239,57.1359,57.239,16036.0
2023-08-25 14:00:00,61.03,61.21,61.03,61.2,42340.0,57.239,57.4079,57.239,57.3985,42340.0
2023-08-25 14:30:00,61.21,61.24,61.16,61.22,77886.0,57.4079,57.436,57.361,57.4172,77886.0
2023-08-25 15:00:00,61.24,61.26,61.18,61.24,112532.0,57.436,57.4548,57.3797,57.436,112532.0
2023-08-25 15:30:00,61.24,61.26,61.12,61.16,98818.0,57.436,57.4548,57.3235,57.361,98818.0
2023-08-28 09:30:00,61.6,61.74,61.54,61.69,193638.0,57.7736,57.9049,57.7174,57.858,193638.0
2023-08-28 10:00:00,61.7,61.74,61.63,61.73,165849.0,57.8674,57.9049,57.8018,57.8956,165849.0
2023-08-28 10:30:00,61.73,61.77,61.61,61.68,144236.0,57.8956,57.9331,57.783,57.8487,144236.0
2023-08-28 11:00:00,61.68,61.7,61.65,61.67,97445.0,57.8487,57.8674,57.8205,57.8393,97445.0
2023-08-28 11:30:00,61.68,61.75,61.66,61.71,106138.0,57.8487,57.9143,57.8299,57.8768,106138.0
2023-08-28 12:00:00,61.71,61.72,61.65,61.68,76607.0,57.8768,57.8862,57.8205,57.8487,76607.0
2023-08-28 12:30:00,61.68,61.77,61.67,61.77,141138.0,57.8487,57.9331,57.8393,57.9331,141138.0
2023-08-28 13:00:00,61.76,61.8,61.72,61.75,58827.0,57.9237,57.9612,57.8862,57.9143,58827.0
2023-08-28 13:30:00,61.76,61.76,61.61,61.63,49209.0,57.9237,57.9237,57.783,57.8018,49209.0
2023-08-28 14:00:00,61.63,61.67,61.62,61.66,80522.0,57.8018,57.8393,57.7924,57.8299,80522.0
2023-08-28 14:30:00,61.65,61.7,61.64,61.7,78785.0,57.8205,57.8674,57.8112,57.8674,78785.0
2023-08-28 15:00:00,61.7,61.72,61.66,61.7,149381.0,57.8674,57.8862,57.8299,57.8674,149381.0
2023-08-28 15:30:00,61.7,61.81,61.68,61.77,157313.0,57.8674,57.9706,57.8487,57.9331,157313.0
2023-08-29 09:30:00,61.7,61.94,61.65,61.89,133334.0,57.8674,58.0925,57.8205,58.0456,133334.0
2023-08-29 10:00:00,61.9,62.25,61.9,62.25,44550.0,58.055,58.3833,58.055,58.3833,44550.0
2023-08-29 10:30:00,62.23,62.27,62.11,62.17,218626.0,58.3645,58.402,58.252,58.3082,218626.0
2023-08-29 11:00:00,62.17,62.33,62.17,62.32,22645.0,58.3082,58.4583,58.3082,58.4489,22645.0
2023-08-29 11:30:00,62.32,62.39,62.3,62.35,19634.0,58.4489,58.5146,58.4302,58.477,19634.0
2023-08-29 12:00:00,62.33,62.39,62.33,62.37,11766.0,58.4583,58.5146,58.4583,58.4958,11766.0
2023-08-29 12:30:00,62.37,62.42,62.34,62.41,16728.0,58.4958,58.5427,58.4677,58.5333,16728.0
2023-08-29 13:00:00,62.41,62.48,62.4,62.45,54487.0,58.5333,58.599,58.5239,58.5708,54487.0
2023-08-29 13:30:00,62.46,62.51,62.44,62.47,61736.0,58.5802,58.6271,58.5615,58.5896,61736.0
2023-08-29 14:00:00,62.47,62.5,62.44,62.46,51134.0,58.5896,58.6177,58.5615,58.5802,51134.0
2023-08-29 14:30:00,62.46,62.54,62.46,62.52,95752.0,58.5802,58.6552,58.5802,58.6365,95752.0
2023-08-29 15:00:00,62.52,62.61,62.5,62.61,87554.0,58.6365,58.7209,58.6177,58.7209,87554.0
2023-08-29 15:30:00,62.61,62.61,62.57,62.58,110313.0,58.7209,58.7209,58.6834,58.6928,110313.0
2023-08-30 09:30:00,62.6,62.77,62.56,62.73,139574.0,58.7115,58.871,58.674,58.8334,139574.0
2023-08-30 10:00:00,62.72,62.74,62.46,62.5,72484.0,58.8241,58.8428,58.5802,58.6177,72484.0
2023-08-30 10:30:00,62.53,62.6,62.49,62.57,85624.0,58.6459,58.7115,58.6084,58.6834,85624.0
2023-08-30 11:00:00,62.57,62.6,62.53,62.57,22440.0,58.6834,58.7115,58.6459,58.6834,22440.0
2023-08-30 11:30:00,62.57,62.64,62.54,62.58,53301.0,58.6834,58.749,58.6552,58.6928,53301.0
2023-08-30 12:00:00,62.58,62.59,62.54,62.58,33049.0,58.6928,58.7021,58.6552,58.6928,33049.0
2023-08-30 12:30:00,62.58,62.6,62.55,62.59,27158.0,58.6928,58.7115,58.6646,58.7021,27158.0
2023-08-30 13:00:00,62.59,62.6,62.57,62.57,21941.0,58.7021,58.7115,58.6834,58.6834,21941.0
2023-08-30 13:30:00,62.57,62.59,62.46,62.5,32193.0,58.6834,58.7021,58.5802,58.6177,32193.0
2023-08-30 14:00:00,62.5,62.51,62.43,62.44,263660.0,58.6177,58.6271,58.5521,58.5615,263660.0
2023-08-30 14:30:00,62.43,62.54,62.43,62.54,123999.0,58.5521,58.6552,58.5521,58.6552,123999.0
2023-08-30 15:00:00,62.54,62.56,62.49,62.51,62661.0,58.6552,58.674,58.6084,58.6271,62661.0
2023-08-30 15:30:00,62.51,62.55,62.49,62.54,358929.0,58.6271,58.6646,58.6084,58.6552,358929.0
2023-08-31 09:30:00,62.48,62.5,62.34,62.49,103058.0,58.599,58.6177,58.4677,58.6084,103058.0
2023-08-31 10:00:00,62.48,62.5,62.41,62.44,252448.0,58.599,58.6177,58.5333,58.5615,252448.0
2023-08-31 10:30:00,62.45,62.45,62.32,62.36,43427.0,58.5708,58.5708,58.4489,58.4864,43427.0
2023-08-31 11:00:00,62.37,62.39,62.25,62.28,95262.0,58.4958,58.5146,58.3833,58.4114,95262.0
2023-08-31 11:30:00,62.27,62.27,62.12,62.19,290172.0,58.402,58.402,58.2613,58.327,290172.0
2023-08-31 12:00:00,62.18,62.22,62.08,62.1,87276.0,58.3176,58.3551,58.2238,58.2426,87276.0
2023-08-31 12:30:00,62.1,62.13,62.05,62.12,36941.0,58.2426,58.2707,58.1957,58.2613,36941.0
2023-08-31 13:00:00,62.12,62.22,62.1,62.2,33828.0,58.2613,58.3551,58.2426,58.3364,33828.0
2023-08-31 13:30:00,62.21,62.23,62.17,62.2,158602.0,58.3457,58.3645,58.3082,58.3364,158602.0
2023-08-31 14:00:00,62.21,62.31,62.21,62.3,73127.0,58.3457,58.4395,58.3457,58.4302,73127.0
2023-08-31 14:30:00,62.3,62.3,62.13,62.14,82388.0,58.4302,58.4302,58.2707,58.2801,82388.0
2023-08-31 15:00:00,62.15,62.21,62.14,62.19,89948.0,58.2895,58.3457,58.2801,58.327,89948.0
2023-08-31 15:30:00,62.2,62.28,62.18,62.18,114105.0,58.3364,58.4114,58.3176,58.3176,114105.0
2023-09-01 09:30:00,62.81,62.86,62.49,62.6,55848.0,58.9085,58.9554,58.6084,58.7115,55848.0
2023-09-01 10:00:00,62.59,62.72,62.41,62.61,701429.0,58.7021,58.8241,58.5333,58.7209,701429.0
2023-09-01 10:30:00,62.62,62.62,62.42,62.46,38551.0,58.7303,58.7303,58.5427,58.5802,38551.0
2023-09-01 11:00:00,62.45,62.47,62.34,62.35,42766.0,58.5708,58.5896,58.4677,58.477,42766.0
2023-09-01 11:30:00,62.35,62.37,62.27,62.3,25928.0,58.477,58.4958,58.402,58.4302,25928.0
2023-09-01 12:00:00,62.27,62.4,62.26,62.38,84369.0,58.402,58.5239,58.3926,58.5052,84369.0
2023-09-01 12:30:00,62.39,62.4,62.29,62.36,27609.0,58.5146,58.5239,58.4208,58.4864,27609.0
2023-09-01 13:00:00,62.36,62.39,62.33,62.37,25726.0,58.4864,58.5146,58.4583,58.4958,25726.0
2023-09-01 13:30:00,62.37,62.4,62.37,62.39,27224.0,58.4958,58.5239,58.4958,58.5146,27224.0
2023-09-01 14:00:00,62.39,62.41,62.32,62.34,98511.0,58.5146,58.5333,58.4489,58.4677,98511.0
2023-09-01 14:30:00,62.34,62.39,62.33,62.39,79027.0,58.4677,58.5146,58.4583,58.5146,79027.0
2023-09-01 15:00:00,62.39,62.41,62.37,62.4,73130.0,58.5146,58.5333,58.4958,58.5239,73130.0
2023-09-01 15:30:00,62.4,62.42,62.35,62.42,177451.0,58.5239,58.5427,58.477,58.5427,177451.0
2023-09-05 09:30:00,62.25,62.25,62.03,62.04,190436.0,58.3833,58.3833,58.1769,58.1863,190436.0
2023-09-05 10:00:00,62.07,62.08,61.94,62.02,83574.0,58.2144,58.2238,58.0925,58.1675,83574.0
2023-09-05 10:30:00,62.04,62.07,61.92,61.96,245476.0,58.1863,58.2144,58.0738,58.1113,245476.0
2023-09-05 11:00:00,61.96,62.06,61.96,61.98,40490.0,58.1113,58.2051,58.1113,58.13,40490.0
2023-09-05 11:30:00,61.98,62.08,61.96,62.05,82678.0,58.13,58.2238,58.1113,58.1957,82678.0
2023-09-05 12:00:00,62.06,62.11,62.06,62.07,200583.0,58.2051,58.252,58.2051,58.2144,200583.0
2023-09-05 12:30:00,62.07,62.09,62.04,62.05,225074.0,58.2144,58.2332,58.1863,58.1957,225074.0
2023-09-05 13:00:00,62.05,62.05,61.97,61.99,80586.0,58.1957,58.1957,58.1207,58.1394,80586.0
2023-09-05 13:30:00,61.98,62.01,61.97,61.99,35466.0,58.13,58.1582,58.1207,58.1394,35466.0
2023-09-05 14:00:00,61.98,62.03,61.95,62.03,196992.0,58.13,58.1769,58.1019,58.1769,196992.0
2023-09-05 14:30:00,62.03,62.03,61.98,62.0,82061.0,58.1769,58.1769,58.13,58.1488,82061.0
2023-09-05 15:00:00,62.0,62.01,61.92,61.96,200715.0,58.1488,58.1582,58.0738,58.1113,200715.0
2023-09-05 15:30:00,61.96,62.0,61.9,61.91,178441.0,58.1113,58.1488,58.055,58.0644,178441.0
2023-09-06 09:30:00,61.8,62.02,61.8,61.98,140764.0,57.9612,58.1675,57.9612,58.13,140764.0
2023-09-06 10:00:00,61.97,61.97,61.69,61.69,181967.0,58.1207,58.1207,57.858,57.858,181967.0
2023-09-06 10:30:00,61.68,61.75,61.63,61.64,59785.0,57.8487,57.9143,57.8018,57.8112,59785.0
2023-09-06 11:00:00,61.64,61.68,61.59,61.66,78574.0,57.8112,57.8487,57.7643,57.8299,78574.0
2023-09-06 11:30:00,61.66,61.69,61.63,61.64,19800.0,57.8299,57.858,57.8018,57.8112,19800.0
2023-09-06 12:00:00,61.64,61.64,61.57,61.58,28294.0,57.8112,57.8112,57.7455,57.7549,28294.0
2023-09-06 12:30:00,61.57,61.57,61.5,61.52,19460.0,57.7455,57.7455,57.6798,57.6986,19460.0
2023-09-06 13:00:00,61.51,61.6,61.49,61.59,21413.0,57.6892,57.7736,57.6705,57.7643,21413.0
2023-09-06 13:30:00,61.59,61.64,61.57,61.63,23673.0,57.7643,57.8112,57.7455,57.8018,23673.0
2023-09-06 14:00:00,61.63,61.65,61.59,61.64,43471.0,57.8018,57.8205,57.7643,57.8112,43471.0
2023-09-06 14:30:00,61.64,61.69,61.63,61.65,118825.0,57.8112,57.858,57.8018,57.8205,118825.0
2023-09-06 15:00:00,61.66,61.67,61.6,61.65,61171.0,57.8299,57.8393,57.7736,57.8205,61171.0
2023-09-06 15:30:00,61.64,61.69,61.62,61.69,142408.0,57.8112,57.858,57.7924,57.858,142408.0
2023-09-07 09:30:00,61.38,61.47,61.24,61.26,104016.0,57.5673,57.6517,57.436,57.4548,104016.0
2023-09-07 10:00:00,61.27,61.3,61.19,61.22,144363.0,57.4641,57.4923,57.3891,57.4172,144363.0
2023-09-07 10:30:00,61.21,61.38,61.15,61.3,494602.0,57.4079,57.5673,57.3516,57.4923,494602.0
2023-09-07 11:00:00,61.3,61.35,61.25,61.3,19861.0,57.4923,57.5392,57.4454,57.4923,19861.0
2023-09-07 11:30:00,61.31,61.39,61.29,61.32,18571.0,57.5017,57.5767,57.4829,57.511,18571.0
2023-09-07 12:00:00,61.33,61.41,61.32,61.4,275165.0,57.5204,57.5954,57.511,57.5861,275165.0
2023-09-07 12:30:00,61.38,61.41,61.33,61.34,27496.0,57.5673,57.5954,57.5204,57.5298,27496.0
2023-09-07 13:00:00,61.33,61.38,61.3,61.37,26059.0,57.5204,57.5673,57.4923,57.5579,26059.0
2023-09-07 13:30:00,61.37,61.39,61.32,61.34,31384.0,57.5579,57.5767,57.511,57.5298,31384.0
2023-09-07 14:00:00,61.34,61.35,61.3,61.3,68163.0,57.5298,57.5392,57.4923,57.4923,68163.0
2023-09-07 14:30:00,61.29,61.34,61.27,61.32,36155.0,57.4829,57.5298,57.4641,57.511,36155.0
2023-09-07 15:00:00,61.33,61.35,61.29,61.33,48510.0,57.5204,57.5392,57.4829,57.5204,48510.0
2023-09-07 15:30:00,61.33,61.37,61.29,61.31,106926.0,57.5204,57.5579,57.4829,57.5017,106926.0
2023-09-08 09:30:00,61.33,61.4,61.24,61.32,158476.0,57.5204,57.5861,57.436,57.511,158476.0
2023-09-08 10:00:00,61.34,61.49,61.34,61.44,91012.0,57.5298,57.6705,57.5298,57.6236,91012.0
2023-09-08 10:30:00,61.45,61.47,61.34,61.35,140831.0,57.633,57.6517,57.5298,57.5392,140831.0
2023-09-08 11:00:00,61.35,61.41,61.33,61.39,46622.0,57.5392,57.5954,57.5204,57.5767,46622.0
2023-09-08 11:30:00,61.4,61.42,61.32,61.33,36433.0,57.5861,57.6048,57.511,57.5204,36433.0
2023-09-08 12:00:00,61.33,61.4,61.31,61.35,60669.0,57.5204,57.5861,57.5017,57.5392,60669.0
2023-09-08 12:30:00,61.34,61.34,61.29,61.32,31142.0,57.5298,57.5298,57.4829,57.511,31142.0
2023-09-08 13:00:00,61.33,61.37,61.29,61.34,45845.0,57.5204,57.5579,57.4829,57.5298,45845.0
2023-09-08 13:30:00,61.34,61.36,61.32,61.34,44567.0,57.5298,57.5485,57.511,57.5298,44567.0
2023-09-08 14:00:00,61.35,61.38,61.26,61.28,71705.0,57.5392,57.5673,57.4548,57.4735,71705.0
2023-09-08 14:30:00,61.29,61.3,61.26,61.27,41697.0,57.4829,57.4923,57.4548,57.4641,41697.0
2023-09-08 15:00:00,61.26,61.28,61.23,61.23,116579.0,57.4548,57.4735,57.4266,57.4266,116579.0
2023-09-08 15:30:00,61.23,61.31,61.23,61.31,129848.0,57.4266,57.5017,57.4266,57.5017,129848.0
2023-09-11 09:30:00,61.84,61.91,61.68,61.69,158675.0,57.9987,58.0644,57.8487,57.858,158675.0
2023-09-11 10:00:00,61.69,61.94,61.69,61.92,78664.0,57.858,58.0925,57.858,58.0738,78664.0
2023-09-11 10:30:00,61.91,61.94,61.83,61.87,843128.0,58.0644,58.0925,57.9893,58.0269,843128.0
2023-09-11 11:00:00,61.87,61.88,61.78,61.84,74206.0,58.0269,58.0362,57.9425,57.9987,74206.0
2023-09-11 11:30:00,61.83,61.85,61.79,61.84,86559.0,57.9893,58.0081,57.9518,57.9987,86559.0
2023-09-11 12:00:00,61.84,61.96,61.84,61.96,70019.0,57.9987,58.1113,57.9987,58.1113,70019.0
2023-09-11 12:30:00,61.96,61.97,61.9,61.94,57318.0,58.1113,58.1207,58.055,58.0925,57318.0
2023-09-11 13:00:00,61.94,61.97,61.92,61.96,78097.0,58.0925,58.1207,58.0738,58.1113,78097.0
2023-09-11 13:30:00,61.97,61.98,61.94,61.95,39873.0,58.1207,58.13,58.0925,58.1019,39873.0
2023-09-11 14:00:00,61.94,61.97,61.92,61.94,14933.0,58.0925,58.1207,58.0738,58.0925,14933.0
2023-09-11 14:30:00,61.94,61.95,61.91,61.92,33578.0,58.0925,58.1019,58.0644,58.0738,33578.0
2023-09-11 15:00:00,61.92,61.95,61.89,61.95,124878.0,58.0738,58.1019,58.0456,58.1019,124878.0
2023-09-11 15:30:00,61.95,61.97,61.91,61.97,93943.0,58.1019,58.1207,58.0644,58.1207,93943.0
2023-09-12 09:30:00,61.56,61.81,61.54,61.76,99646.0,57.7361,57.9706,57.7174,57.9237,99646.0
2023-09-12 10:00:00,61.76,61.77,61.64,61.67,44492.0,57.9237,57.9331,57.8112,57.8393,44492.0
2023-09-12 10:30:00,61.67,61.74,61.64,61.65,49071.0,57.8393,57.9049,57.8112,57.8205,49071.0
2023-09-12 11:00:00,61.65,61.75,61.65,61.73,27896.0,57.8205,57.9143,57.8205,57.8956,27896.0
2023-09-12 11:30:00,61.74,61.79,61.73,61.77,42001.0,57.9049,57.9518,57.8956,57.9331,42001.0
2023-09-12 12:00:00,61.78,61.86,61.78,61.82,64779.0,57.9425,58.0175,57.9425,57.98,64779.0
2023-09-12 12:30:00,61.81,61.81,61.76,61.79,22935.0,57.9706,57.9706,57.9237,57.9518,22935.0
2023-09-12 13:00:00,61.79,61.92,61.78,61.89,86121.0,57.9518,58.0738,57.9425,58.0456,86121.0
2023-09-12 13:30:00,61.89,61.91,61.8,61.81,38403.0,58.0456,58.0644,57.9612,57.9706,38403.0
2023-09-12 14:00:00,61.8,61.85,61.78,61.84,129385.0,57.9612,58.0081,57.9425,57.9987,129385.0
2023-09-12 14:30:00,61.83,61.85,61.78,61.79,60729.0,57.9893,58.0081,57.9425,57.9518,60729.0
2023-09-12 15:00:00,61.79,61.79,61.72,61.74,115330.0,57.9518,57.9518,57.8862,57.9049,115330.0
2023-09-12 15:30:00,61.75,61.76,61.71,61.72,96945.0,57.9143,57.9237,57.8768,57.8862,96945.0
2023-09-13 09:30:00,61.59,61.77,61.59,61.71,71420.0,57.7643,57.9331,57.7643,57.8768,71420.0
2023-09-13 10:00:00,61.71,61.71,61.52,61.6,154546.0,57.8768,57.8768,57.6986,57.7736,154546.0
2023-09-13 10:30:00,61.59,61.75,61.58,61.74,51055.0,57.7643,57.9143,57.7549,57.9049,51055.0
2023-09-13 11:00:00,61.76,61.79,61.73,61.77,34070.0,57.9237,57.9518,57.8956,57.9331,34070.0
2023-09-13 11:30:00,61.77,61.78,61.65,61.7,37818.0,57.9331,57.9425,57.8205,57.8674,37818.0
2023-09-13 12:00:00,61.71,61.72,61.64,61.71,22736.0,57.8768,57.8862,57.8112,57.8768,22736.0
2023-09-13 12:30:00,61.71,61.72,61.65,61.68,21100.0,57.8768,57.8862,57.8205,57.8487,21100.0
2023-09-13 13:00:00,61.68,61.72,61.66,61.68,26584.0,57.8487,57.8862,57.8299,57.8487,26584.0
2023-09-13 13:30:00,61.68,61.71,61.65,61.66,44245.0,57.8487,57.8768,57.8205,57.8299,44245.0
2023-09-13 14:00:00,61.66,61.67,61.6,61.63,65636.0,57.8299,57.8393,57.7736,57.8018,65636.0
2023-09-13 14:30:00,61.63,61.64,61.49,61.54,79740.0,57.8018,57.8112,57.6705,57.7174,79740.0
2023-09-13 15:00:00,61.54,61.54,61.47,61.53,135689.0,57.7174,57.7174,57.6517,57.708,135689.0
2023-09-13 15:30:00,61.52,61.59,61.52,61.58,122524.0,57.6986,57.7643,57.6986,57.7549,122524.0
2023-09-14 09:30:00,62.04,62.22,62.0,62.1,54319.0,58.1863,58.3551,58.1488,58.2426,54319.0
2023-09-14 10:00:00,62.12,62.12,61.97,62.12,76434.0,58.2613,58.2613,58.1207,58.2613,76434.0
2023-09-14 10:30:00,62.12,62.31,62.1,62.29,218961.0,58.2613,58.4395,58.2426,58.4208,218961.0
2023-09-14 11:00:00,62.29,62.36,62.28,62.31,85036.0,58.4208,58.4864,58.4114,58.4395,85036.0
2023-09-14 11:30:00,62.32,62.33,62.23,62.3,66376.0,58.4489,58.4583,58.3645,58.4302,66376.0
2023-09-14 12:00:00,62.31,62.33,62.26,62.3,16712.0,58.4395,58.4583,58.3926,58.4302,16712.0
2023-09-14 12:30:00,62.31,62.37,62.3,62.35,93211.0,58.4395,58.4958,58.4302,58.477,93211.0
2023-09-14 13:00:00,62.34,62.36,62.29,62.31,39237.0,58.4677,58.4864,58.4208,58.4395,39237.0
2023-09-14 13:30:00,62.32,62.34,62.27,62.28,21083.0,58.4489,58.4677,58.402,58.4114,21083.0
2023-09-14 14:00:00,62.28,62.29,62.25,62.28,15164.0,58.4114,58.4208,58.3833,58.4114,15164.0
2023-09-14 14:30:00,62.27,62.34,62.26,62.32,44555.0,58.402,58.4677,58.3926,58.4489,44555.0
2023-09-14 15:00:00,62.31,62.35,62.31,62.31,65912.0,58.4395,58.477,58.4395,58.4395,65912.0
2023-09-14 15:30:00,62.31,62.33,62.28,62.31,70343.0,58.4395,58.4583,58.4114,58.4395,70343.0
2023-09-15 09:30:00,62.36,62.47,62.32,62.37,174341.0,58.4864,58.5896,58.4489,58.4958,174341.0
2023-09-15 10:00:00,62.38,62.53,62.35,62.39,329142.0,58.5052,58.6459,58.477,58.5146,329142.0
2023-09-15 10:30:00,62.39,62.4,62.23,62.23,87081.0,58.5146,58.5239,58.3645,58.3645,87081.0
2023-09-15 11:00:00,62.23,62.32,62.19,62.31,110570.0,58.3645,58.4489,58.327,58.4395,110570.0
2023-09-15 11:30:00,62.31,62.31,62.23,62.27,82900.0,58.4395,58.4395,58.3645,58.402,82900.0
2023-09-15 12:00:00,62.27,62.3,62.25,62.26,29350.0,58.402,58.4302,58.3833,58.3926,29350.0
2023-09-15 12:30:00,62.25,62.31,62.25,62.27,35915.0,58.3833,58.4395,58.3833,58.402,35915.0
2023-09-15 13:00:00,62.27,62.27,62.13,62.14,48097.0,58.402,58.402,58.2707,58.2801,48097.0
2023-09-15 13:30:00,62.14,62.23,62.1,62.22,53237.0,58.2801,58.3645,58.2426,58.3551,53237.0
2023-09-15 14:00:00,62.21,62.21,62.14,62.14,86998.0,58.3457,58.3457,58.2801,58.2801,86998.0
2023-09-15 14:30:00,62.15,62.19,62.13,62.17,57297.0,58.2895,58.327,58.2707,58.3082,57297.0
2023-09-15 15:00:00,62.17,62.18,62.13,62.15,95274.0,58.3082,58.3176,58.2707,58.2895,95274.0
2023-09-15 15:30:00,62.15,62.17,62.08,62.13,212384.0,58.2895,58.3082,58.2238,58.2707,212384.0
2023-09-18 09:30:00,61.93,61.93,61.72,61.75,46490.0,58.0831,58.0831,57.8862,57.9143,46490.0
2023-09-18 10:00:00,61.76,61.86,61.7,61.8,150906.0,57.9237,58.0175,57.8674,57.9612,150906.0
2023-09-18 10:30:00,61.8,61.91,61.78,61.82,114893.0,57.9612,58.0644,57.9425,57.98,114893.0
2023-09-18 11:00:00,61.82,61.87,61.76,61.86,53725.0,57.98,58.0269,57.9237,58.0175,53725.0
2023-09-18 11:30:00,61.87,62.0,61.86,61.98,58075.0,58.0269,58.1488,58.0175,58.13,58075.0
2023-09-18 12:00:00,61.97,62.0,61.92,61.94,52586.0,58.1207,58.1488,58.0738,58.0925,52586.0
2023-09-18 12:30:00,61.95,61.98,61.94,61.95,47013.0,58.1019,58.13,58.0925,58.1019,47013.0
2023-09-18 13:00:00,61.95,61.99,61.95,61.95,50004.0,58.1019,58.1394,58.1019,58.1019,50004.0
2023-09-18 13:30:00,61.96,62.0,61.92,61.92,36401.0,58.1113,58.1488,58.0738,58.0738,36401.0
2023-09-18 14:00:00,61.93,61.94,61.89,61.91,63893.0,58.0831,58.0925,58.0456,58.0644,63893.0
2023-09-18 14:30:00,61.89,61.93,61.85,61.88,59255.0,58.0456,58.0831,58.0081,58.0362,59255.0
2023-09-18 15:00:00,61.88,61.9,61.86,61.9,171465.0,58.0362,58.055,58.0175,58.055,171465.0
2023-09-18 15:30:00,61.9,61.95,61.86,61.94,152003.0,58.055,58.1019,58.0175,58.0925,152003.0
2023-09-19 09:30:00,61.97,62.05,61.93,61.94,77850.0,58.1207,58.1957,58.0831,58.0925,77850.0
2023-09-19 10:00:00,61.93,61.93,61.79,61.84,402889.0,58.0831,58.0831,57.9518,57.9987,402889.0
2023-09-19 10:30:00,61.84,61.86,61.75,61.8,546145.0,57.9987,58.0175,57.9143,57.9612,546145.0
2023-09-19 11:00:00,61.79,61.8,61.74,61.78,437535.0,57.9518,57.9612,57.9049,57.9425,437535.0
2023-09-19 11:30:00,61.77,61.82,61.76,61.8,103322.0,57.9331,57.98,57.9237,57.9612,103322.0
2023-09-19 12:00:00,61.79,61.79,61.74,61.76,37872.0,57.9518,57.9518,57.9049,57.9237,37872.0
2023-09-19 12:30:00,61.75,61.75,61.68,61.75,48629.0,57.9143,57.9143,57.8487,57.9143,48629.0
2023-09-19 13:00:00,61.75,61.78,61.73,61.78,98011.0,57.9143,57.9425,57.8956,57.9425,98011.0
2023-09-19 13:30:00,61.78,61.88,61.78,61.86,24558.0,57.9425,58.0362,57.9425,58.0175,24558.0
2023-09-19 14:00:00,61.85,61.87,61.8,61.82,83253.0,58.0081,58.0269,57.9612,57.98,83253.0
2023-09-19 14:30:00,61.81,61.91,61.81,61.82,51533.0,57.9706,58.0644,57.9706,57.98,51533.0
2023-09-19 15:00:00,61.81,61.85,61.79,61.84,134462.0,57.9706,58.0081,57.9518,57.9987,134462.0
2023-09-19 15:30:00,61.83,61.88,61.82,61.82,125221.0,57.9893,58.0362,57.98,57.98,125221.0
2023-09-20 09:30:00,62.04,62.28,62.04,62.26,119088.0,58.1863,58.4114,58.1863,58.3926,119088.0
2023-09-20 10:00:00,62.27,62.33,62.21,62.26,299111.0,58.402,58.4583,58.3457,58.3926,299111.0
2023-09-20 10:30:00,62.26,62.28,62.21,62.25,46379.0,58.3926,58.4114,58.3457,58.3833,46379.0
2023-09-20 11:00:00,62.24,62.29,62.21,62.24,78765.0,58.3739,58.4208,58.3457,58.3739,78765.0
2023-09-20 11:30:00,62.23,62.26,62.21,62.23,48328.0,58.3645,58.3926,58.3457,58.3645,48328.0
2023-09-20 12:00:00,62.22,62.31,62.22,62.3,49775.0,58.3551,58.4395,58.3551,58.4302,49775.0
2023-09-20 12:30:00,62.31,62.34,62.29,62.34,23314.0,58.4395,58.4677,58.4208,58.4677,23314.0
2023-09-20 13:00:00,62.34,62.34,62.28,62.28,30372.0,58.4677,58.4677,58.4114,58.4114,30372.0
2023-09-20 13:30:00,62.28,62.3,62.23,62.28,24137.0,58.4114,58.4302,58.3645,58.4114,24137.0
2023-09-20 14:00:00,62.27,62.27,61.92,62.09,123037.0,58.402,58.402,58.0738,58.2332,123037.0
2023-09-20 14:30:00,62.1,62.26,61.98,62.0,112151.0,58.2426,58.3926,58.13,58.1488,112151.0
2023-09-20 15:00:00,61.99,62.03,61.8,61.87,127651.0,58.1394,58.1769,57.9612,58.0269,127651.0
2023-09-20 15:30:00,61.88,61.88,61.64,61.65,166113.0,58.0362,58.0362,57.8112,57.8205,166113.0
2023-09-21 09:30:00,61.0,61.02,60.85,60.86,78559.0,57.2109,57.2297,57.0702,57.0796,78559.0
2023-09-21 10:00:00,60.86,61.08,60.84,61.03,128867.0,57.0796,57.2859,57.0608,57.239,128867.0
2023-09-21 10:30:00,61.02,61.1,60.9,60.92,48612.0,57.2297,57.3047,57.1171,57.1359,48612.0
2023-09-21 11:00:00,60.92,60.97,60.88,60.89,90978.0,57.1359,57.1828,57.0984,57.1077,90978.0
2023-09-21 11:30:00,60.89,60.94,60.83,60.88,29075.0,57.1077,57.1546,57.0515,57.0984,29075.0
2023-09-21 12:00:00,60.87,60.87,60.81,60.85,22266.0,57.089,57.089,57.0327,57.0702,22266.0
2023-09-21 12:30:00,60.84,60.88,60.82,60.83,73124.0,57.0608,57.0984,57.0421,57.0515,73124.0
2023-09-21 13:00:00,60.83,60.95,60.82,60.93,35711.0,57.0515,57.164,57.0421,57.1453,35711.0
2023-09-21 13:30:00,60.93,60.97,60.9,60.92,37104.0,57.1453,57.1828,57.1171,57.1359,37104.0
2023-09-21 14:00:00,60.92,60.93,60.82,60.84,100874.0,57.1359,57.1453,57.0421,57.0608,100874.0
2023-09-21 14:30:00,60.82,60.85,60.78,60.8,59627.0,57.0421,57.0702,57.0046,57.0233,59627.0
2023-09-21 15:00:00,60.79,60.81,60.72,60.73,199753.0,57.014,57.0327,56.9483,56.9577,199753.0
2023-09-21 15:30:00,60.73,60.74,60.61,60.62,161860.0,56.9577,56.9671,56.8451,56.8545,161860.0
2023-09-22 09:30:00,61.14,61.14,60.99,61.1,55632.0,57.3422,57.3422,57.2015,57.3047,55632.0
2023-09-22 10:00:00,61.11,61.25,61.09,61.19,58444.0,57.3141,57.4454,57.2953,57.3891,58444.0
2023-09-22 10:30:00,61.19,61.29,61.15,61.17,119801.0,57.3891,57.4829,57.3516,57.3703,119801.0
2023-09-22 11:00:00,61.16,61.16,61.02,61.11,200272.0,57.361,57.361,57.2297,57.3141,200272.0
2023-09-22 11:30:00,61.1,61.11,61.0,61.01,36204.0,57.3047,57.3141,57.2109,57.2203,36204.0
2023-09-22 12:00:00,61.0,61.02,60.95,61.0,52776.0,57.2109,57.2297,57.164,57.2109,52776.0
2023-09-22 12:30:00,61.0,61.06,60.99,61.01,23817.0,57.2109,57.2672,57.2015,57.2203,23817.0
2023-09-22 13:00:00,61.01,61.03,60.93,60.94,26322.0,57.2203,57.239,57.1453,57.1546,26322.0
2023-09-22 13:30:00,60.93,60.94,60.86,60.88,20271.0,57.1453,57.1546,57.0796,57.0984,20271.0
2023-09-22 14:00:00,60.88,60.89,60.81,60.86,22607.0,57.0984,57.1077,57.0327,57.0796,22607.0
2023-09-22 14:30:00,60.86,60.87,60.8,60.86,108748.0,57.0796,57.089,57.0233,57.0796,108748.0
2023-09-22 15:00:00,60.86,61.01,60.85,60.98,72871.0,57.0796,57.2203,57.0702,57.1921,72871.0
2023-09-22 15:30:00,60.97,60.99,60.81,60.84,105813.0,57.1828,57.2015,57.0327,57.0608,105813.0
2023-09-25 09:30:00,60.37,60.53,60.32,60.5,40178.0,56.62,56.7701,56.5731,56.742,40178.0
2023-09-25 10:00:00,60.5,60.52,60.32,60.35,152823.0,56.742,56.7607,56.5731,56.6013,152823.0
2023-09-25 10:30:00,60.34,60.41,60.32,60.32,26172.0,56.5919,56.6576,56.5731,56.5731,26172.0
2023-09-25 11:00:00,60.32,60.58,60.32,60.54,71911.0,56.5731,56.817,56.5731,56.7795,71911.0
2023-09-25 11:30:00,60.55,60.62,60.54,60.59,107867.0,56.7889,56.8545,56.7795,56.8264,107867.0
2023-09-25 12:00:00,60.6,60.67,60.58,60.65,27997.0,56.8358,56.9014,56.817,56.8826,27997.0
2023-09-25 12:30:00,60.65,60.65,60.54,60.58,81547.0,56.8826,56.8826,56.7795,56.817,81547.0
2023-09-25 13:00:00,60.58,60.67,60.55,60.58,22064.0,56.817,56.9014,56.7889,56.817,22064.0
2023-09-25 13:30:00,60.57,60.61,60.53,60.6,27667.0,56.8076,56.8451,56.7701,56.8358,27667.0
2023-09-25 14:00:00,60.61,60.65,60.57,60.59,30323.0,56.8451,56.8826,56.8076,56.8264,30323.0
2023-09-25 14:30:00,60.58,60.62,60.54,60.54,163663.0,56.817,56.8545,56.7795,56.7795,163663.0
2023-09-25 15:00:00,60.55,60.6,60.49,60.56,182077.0,56.7889,56.8358,56.7326,56.7982,182077.0
2023-09-25 15:30:00,60.57,60.63,60.55,60.63,288481.0,56.8076,56.8639,56.7889,56.8639,288481.0
2023-09-26 09:30:00,60.09,60.29,60.09,60.18,60004.0,56.3574,56.545,56.3574,56.4418,60004.0
2023-09-26 10:00:00,60.18,60.24,59.96,60.11,291381.0,56.4418,56.4981,56.2355,56.3762,291381.0
2023-09-26 10:30:00,60.11,60.21,60.05,60.14,95978.0,56.3762,56.47,56.3199,56.4043,95978.0
2023-09-26 11:00:00,60.15,60.16,59.98,59.98,90572.0,56.4137,56.4231,56.2543,56.2543,90572.0
2023-09-26 11:30:00,59.97,60.02,59.91,59.95,56115.0,56.2449,56.2918,56.1886,56.2261,56115.0
2023-09-26 12:00:00,59.96,60.01,59.93,59.98,49564.0,56.2355,56.2824,56.2074,56.2543,49564.0
2023-09-26 12:30:00,59.98,60.02,59.95,59.97,24668.0,56.2543,56.2918,56.2261,56.2449,24668.0
2023-09-26 13:00:00,59.96,60.0,59.92,59.92,37971.0,56.2355,56.273,56.198,56.198,37971.0
2023-09-26 13:30:00,59.92,59.95,59.84,59.91,56667.0,56.198,56.2261,56.123,56.1886,56667.0
2023-09-26 14:00:00,59.91,59.91,59.79,59.8,52307.0,56.1886,56.1886,56.0761,56.0854,52307.0
2023-09-26 14:30:00,59.8,59.82,59.77,59.8,61615.0,56.0854,56.1042,56.0573,56.0854,61615.0
2023-09-26 15:00:00,59.8,59.84,59.75,59.78,77645.0,56.0854,56.123,56.0386,56.0667,77645.0
2023-09-26 15:30:00,59.78,59.84,59.75,59.79,154573.0,56.0667,56.123,56.0386,56.0761,154573.0
2023-09-27 09:30:00,60.07,60.09,59.92,59.95,83191.0,56.3387,56.3574,56.198,56.2261,83191.0
2023-09-27 10:00:00,59.98,59.99,59.8,59.86,110128.0,56.2543,56.2636,56.0854,56.1417,110128.0
2023-09-27 10:30:00,59.85,59.87,59.7,59.7,85464.0,56.1323,56.1511,55.9917,55.9917,85464.0
2023-09-27 11:00:00,59.69,59.83,59.69,59.8,78684.0,55.9823,56.1136,55.9823,56.0854,78684.0
2023-09-27 11:30:00,59.81,59.84,59.66,59.67,41907.0,56.0948,56.123,55.9541,55.9635,41907.0
2023-09-27 12:00:00,59.66,59.66,59.56,59.59,54691.0,55.9541,55.9541,55.8604,55.8885,54691.0
2023-09-27 12:30:00,59.59,59.67,59.57,59.57,76524.0,55.8885,55.9635,55.8697,55.8697,76524.0
2023-09-27 13:00:00,59.59,59.64,59.41,59.42,64210.0,55.8885,55.9354,55.7197,55.7291,64210.0
2023-09-27 13:30:00,59.41,59.5,59.38,59.5,57168.0,55.7197,55.8041,55.6915,55.8041,57168.0
2023-09-27 14:00:00,59.51,59.57,59.42,59.57,54106.0,55.8135,55.8697,55.7291,55.8697,54106.0
2023-09-27 14:30:00,59.57,59.76,59.57,59.72,85616.0,55.8697,56.0479,55.8697,56.0104,85616.0
2023-09-27 15:00:00,59.72,59.88,59.72,59.79,92279.0,56.0104,56.1605,56.0104,56.0761,92279.0
2023-09-27 15:30:00,59.78,59.79,59.65,59.74,129472.0,56.0667,56.0761,55.9448,56.0292,129472.0
2023-09-28 09:30:00,59.68,59.84,59.63,59.77,83531.0,55.9729,56.123,55.926,56.0573,83531.0
2023-09-28 10:00:00,59.81,59.9,59.77,59.88,60990.0,56.0948,56.1792,56.0573,56.1605,60990.0
2023-09-28 10:30:00,59.87,59.98,59.76,59.96,553480.0,56.1511,56.2543,56.0479,56.2355,553480.0
2023-09-28 11:00:00,59.96,60.07,59.94,60.05,175960.0,56.2355,56.3387,56.2167,56.3199,175960.0
2023-09-28 11:30:00,60.06,60.22,60.06,60.21,88121.0,56.3293,56.4794,56.3293,56.47,88121.0
2023-09-28 12:00:00,60.22,60.27,60.14,60.25,26732.0,56.4794,56.5263,56.4043,56.5075,26732.0
2023-09-28 12:30:00,60.26,60.26,60.08,60.11,59337.0,56.5169,56.5169,56.3481,56.3762,59337.0
2023-09-28 13:00:00,60.11,60.14,60.04,60.05,114648.0,56.3762,56.4043,56.3105,56.3199,114648.0
2023-09-28 13:30:00,60.06,60.06,59.97,60.01,77290.0,56.3293,56.3293,56.2449,56.2824,77290.0
2023-09-28 14:00:00,60.01,60.12,59.99,60.11,79992.0,56.2824,56.3856,56.2636,56.3762,79992.0
2023-09-28 14:30:00,60.1,60.11,59.98,60.06,72557.0,56.3668,56.3762,56.2543,56.3293,72557.0
2023-09-28 15:00:00,60.08,60.18,60.06,60.18,49098.0,56.3481,56.4418,56.3293,56.4418,49098.0
2023-09-28 15:30:00,60.17,60.17,60.04,60.13,168470.0,56.4325,56.4325,56.3105,56.3949,168470.0
2023-09-29 09:30:00,60.69,60.7,60.49,60.59,103872.0,56.9202,56.9295,56.7326,56.8264,103872.0
2023-09-29 10:00:00,60.57,60.62,60.28,60.32,134693.0,56.8076,56.8545,56.5356,56.5731,134693.0
2023-09-29 10:30:00,60.35,60.46,60.32,60.35,67468.0,56.6013,56.7044,56.5731,56.6013,67468.0
2023-09-29 11:00:00,60.35,60.42,60.23,60.27,76138.0,56.6013,56.6669,56.4887,56.5263,76138.0
2023-09-29 11:30:00,60.27,60.29,60.13,60.18,46742.0,56.5263,56.545,56.3949,56.4418,46742.0
2023-09-29 12:00:00,60.19,60.25,60.13,60.22,84672.0,56.4512,56.5075,56.3949,56.4794,84672.0
2023-09-29 12:30:00,60.22,60.23,60.08,60.1,40723.0,56.4794,56.4887,56.3481,56.3668,40723.0
2023-09-29 13:00:00,60.1,60.1,59.94,60.03,43453.0,56.3668,56.3668,56.2167,56.3012,43453.0
2023-09-29 13:30:00,60.03,60.05,59.91,59.91,71638.0,56.3012,56.3199,56.1886,56.1886,71638.0
2023-09-29 14:00:00,59.92,59.98,59.89,59.91,102073.0,56.198,56.2543,56.1699,56.1886,102073.0
2023-09-29 14:30:00,59.91,60.1,59.88,60.09,116885.0,56.1886,56.3668,56.1605,56.3574,116885.0
2023-09-29 15:00:00,60.12,60.12,59.98,60.02,96308.0,56.3856,56.3856,56.2543,56.2918,96308.0
2023-09-29 15:30:00,60.03,60.08,59.94,59.99,432647.0,56.3012,56.3481,56.2167,56.2636,432647.0
2023-10-02 09:30:00,59.73,59.74,59.39,59.45,219981.0,56.0198,56.0292,55.7009,55.7572,219981.0
2023-10-02 10:00:00,59.44,59.57,59.27,59.31,172859.0,55.7478,55.8697,55.5884,55.6259,172859.0
2023-10-02 10:30:00,59.3,59.34,59.18,59.23,84251.0,55.6165,55.654,55.504,55.5509,84251.0
2023-10-02 11:00:00,59.23,59.42,59.23,59.4,70332.0,55.5509,55.7291,55.5509,55.7103,70332.0
2023-10-02 11:30:00,59.42,59.45,59.2,59.23,368564.0,55.7291,55.7572,55.5227,55.5509,368564.0
2023-10-02 12:00:00,59.22,59.24,59.13,59.19,64420.0,55.5415,55.5602,55.4571,55.5133,64420.0
2023-10-02 12:30:00,59.18,59.19,59.09,59.12,46728.0,55.504,55.5133,55.4195,55.4477,46728.0
2023-10-02 13:00:00,59.13,59.21,59.1,59.19,38667.0,55.4571,55.5321,55.4289,55.5133,38667.0
2023-10-02 13:30:00,59.19,59.22,59.15,59.16,70139.0,55.5133,55.5415,55.4758,55.4852,70139.0
2023-10-02 14:00:00,59.16,59.27,59.09,59.1,132786.0,55.4852,55.5884,55.4195,55.4289,132786.0
2023-10-02 14:30:00,59.1,59.15,59.05,59.12,160415.0,55.4289,55.4758,55.382,55.4477,160415.0
2023-10-02 15:00:00,59.11,59.22,59.08,59.18,504142.0,55.4383,55.5415,55.4102,55.504,504142.0
2023-10-02 15:30:00,59.18,59.24,59.17,59.2,374235.0,55.504,55.5602,55.4946,55.5227,374235.0
2023-10-03 09:30:00,58.71,58.85,58.65,58.77,202525.0,55.0632,55.1945,55.0069,55.1194,202525.0
2023-10-03 10:00:00,58.75,58.8,58.42,58.52,837655.0,55.1007,55.1476,54.7912,54.885,837655.0
2023-10-03 10:30:00,58.52,58.66,58.43,58.51,199413.0,54.885,55.0163,54.8005,54.8756,199413.0
2023-10-03 11:00:00,58.49,58.51,58.37,58.44,87745.0,54.8568,54.8756,54.7443,54.8099,87745.0
2023-10-03 11:30:00,58.44,58.48,58.36,58.39,56281.0,54.8099,54.8474,54.7349,54.763,56281.0
2023-10-03 12:00:00,58.4,58.58,58.39,58.57,82025.0,54.7724,54.9412,54.763,54.9318,82025.0
2023-10-03 12:30:00,58.58,58.61,58.48,58.51,42095.0,54.9412,54.9694,54.8474,54.8756,42095.0
2023-10-03 13:00:00,58.51,58.57,58.48,58.5,39713.0,54.8756,54.9318,54.8474,54.8662,39713.0
2023-10-03 13:30:00,58.5,58.51,58.36,58.39,66945.0,54.8662,54.8756,54.7349,54.763,66945.0
2023-10-03 14:00:00,58.39,58.41,58.28,58.34,113690.0,54.763,54.7818,54.6599,54.7161,113690.0
2023-10-03 14:30:00,58.34,58.47,58.33,58.44,119189.0,54.7161,54.8381,54.7068,54.8099,119189.0
2023-10-03 15:00:00,58.43,58.45,58.39,58.42,75958.0,54.8005,54.8193,54.763,54.7912,75958.0
2023-10-03 15:30:00,58.41,58.49,58.38,58.46,223957.0,54.7818,54.8568,54.7537,54.8287,223957.0
2023-10-04 09:30:00,58.47,58.51,58.3,58.31,561744.0,54.8381,54.8756,54.6786,54.688,561744.0
2023-10-04 10:00:00,58.29,58.37,58.01,58.02,808049.0,54.6692,54.7443,54.4066,54.416,808049.0
2023-10-04 10:30:00,58.03,58.24,58.02,58.06,232905.0,54.4254,54.6223,54.416,54.4535,232905.0
2023-10-04 11:00:00,58.04,58.33,58.01,58.31,164715.0,54.4348,54.7068,54.4066,54.688,164715.0
2023-10-04 11:30:00,58.31,58.44,58.24,58.44,138434.0,54.688,54.8099,54.6223,54.8099,138434.0
2023-10-04 12:00:00,58.44,58.48,58.36,58.45,158895.0,54.8099,54.8474,54.7349,54.8193,158895.0
2023-10-04 12:30:00,58.47,58.5,58.4,58.41,205336.0,54.8381,54.8662,54.7724,54.7818,205336.0
2023-10-04 13:00:00,58.42,58.42,58.29,58.3,122753.0,54.7912,54.7912,54.6692,54.6786,122753.0
2023-10-04 13:30:00,58.29,58.31,58.23,58.25,28128.0,54.6692,54.688,54.613,54.6317,28128.0
2023-10-04 14:00:00,58.25,58.28,58.16,58.23,223969.0,54.6317,54.6599,54.5473,54.613,223969.0
2023-10-04 14:30:00,58.23,58.3,58.2,58.28,344184.0,54.613,54.6786,54.5848,54.6599,344184.0
2023-10-04 15:00:00,58.29,58.43,58.26,58.4,321357.0,54.6692,54.8005,54.6411,54.7724,321357.0
2023-10-04 15:30:00,58.39,58.47,58.36,58.41,199821.0,54.763,54.8381,54.7349,54.7818,199821.0
2023-10-05 09:30:00,58.68,58.8,58.6,58.78,181255.0,55.035,55.1476,54.96,55.1288,181255.0
2023-10-05 10:00:00,58.79,58.79,58.64,58.75,134157.0,55.1382,55.1382,54.9975,55.1007,134157.0
2023-10-05 10:30:00,58.73,58.76,58.53,58.6,167697.0,55.0819,55.11,54.8943,54.96,167697.0
2023-10-05 11:00:00,58.6,58.63,58.48,58.58,175262.0,54.96,54.9881,54.8474,54.9412,175262.0
2023-10-05 11:30:00,58.59,58.67,58.56,58.59,309956.0,54.9506,55.0256,54.9225,54.9506,309956.0
2023-10-05 12:00:00,58.6,58.74,58.58,58.73,92723.0,54.96,55.0913,54.9412,55.0819,92723.0
2023-10-05 12:30:00,58.73,58.76,58.63,58.67,73851.0,55.0819,55.11,54.9881,55.0256,73851.0
2023-10-05 13:00:00,58.68,58.73,58.61,58.73,82647.0,55.035,55.0819,54.9694,55.0819,82647.0
2023-10-05 13:30:00,58.73,58.82,58.68,58.8,102097.0,55.0819,55.1663,55.035,55.1476,102097.0
2023-10-05 14:00:00,58.81,58.87,58.78,58.83,94406.0,55.1569,55.2132,55.1288,55.1757,94406.0
2023-10-05 14:30:00,58.83,58.92,58.83,58.89,267292.0,55.1757,55.2601,55.1757,55.232,267292.0
2023-10-05 15:00:00,58.9,58.9,58.81,58.86,280508.0,55.2414,55.2414,55.1569,55.2038,280508.0
2023-10-05 15:30:00,58.87,58.89,58.84,58.86,328125.0,55.2132,55.232,55.1851,55.2038,328125.0
2023-10-06 09:30:00,58.79,58.85,58.55,58.65,142255.0,55.1382,55.1945,54.9131,55.0069,142255.0
2023-10-06 10:00:00,58.65,58.76,58.49,58.75,171368.0,55.0069,55.11,54.8568,55.1007,171368.0
2023-10-06 10:30:00,58.77,58.97,58.77,58.9,99397.0,55.1194,55.307,55.1194,55.2414,99397.0
2023-10-06 11:00:00,58.91,59.33,58.88,59.3,105654.0,55.2507,55.6446,55.2226,55.6165,105654.0
2023-10-06 11:30:00,59.3,59.58,59.3,59.56,140054.0,55.6165,55.8791,55.6165,55.8604,140054.0
2023-10-06 12:00:00,59.57,59.6,59.41,59.46,49165.0,55.8697,55.8979,55.7197,55.7666,49165.0
2023-10-06 12:30:00,59.46,59.5,59.4,59.43,55933.0,55.7666,55.8041,55.7103,55.7384,55933.0
2023-10-06 13:00:00,59.43,59.57,59.42,59.55,30196.0,55.7384,55.8697,55.7291,55.851,30196.0
2023-10-06 13:30:00,59.55,59.57,59.49,59.55,337882.0,55.851,55.8697,55.7947,55.851,337882.0
2023-10-06 14:00:00,59.55,59.62,59.54,59.62,39172.0,55.851,55.9166,55.8416,55.9166,39172.0
2023-10-06 14:30:00,59.63,59.67,59.6,59.62,223471.0,55.926,55.9635,55.8979,55.9166,223471.0
2023-10-06 15:00:00,59.61,59.63,59.57,59.62,65582.0,55.9072,55.926,55.8697,55.9166,65582.0
2023-10-06 15:30:00,59.62,59.64,59.52,59.54,130631.0,55.9166,55.9354,55.8228,55.8416,130631.0
2023-10-09 09:30:00,58.95,59.14,58.92,59.11,69934.0,55.2882,55.4664,55.2601,55.4383,69934.0
2023-10-09 10:00:00,59.11,59.14,58.95,58.98,150534.0,55.4383,55.4664,55.2882,55.3164,150534.0
2023-10-09 10:30:00,58.99,59.02,58.9,58.96,119537.0,55.3258,55.3539,55.2414,55.2976,119537.0
2023-10-09 11:00:00,58.95,59.03,58.94,59.03,227299.0,55.2882,55.3633,55.2789,55.3633,227299.0
2023-10-09 11:30:00,59.06,59.08,58.99,59.03,51853.0,55.3914,55.4102,55.3258,55.3633,51853.0
2023-10-09 12:00:00,59.04,59.1,59.01,59.03,41957.0,55.3727,55.4289,55.3445,55.3633,41957.0
2023-10-09 12:30:00,59.04,59.04,58.97,59.0,36426.0,55.3727,55.3727,55.307,55.3351,36426.0
2023-10-09 13:00:00,59.01,59.11,58.99,59.11,20587.0,55.3445,55.4383,55.3258,55.4383,20587.0
2023-10-09 13:30:00,59.11,59.39,59.11,59.38,39454.0,55.4383,55.7009,55.4383,55.6915,39454.0
2023-10-09 14:00:00,59.38,59.43,59.36,59.43,58061.0,55.6915,55.7384,55.6728,55.7384,58061.0
2023-10-09 14:30:00,59.43,59.48,59.38,59.46,31325.0,55.7384,55.7853,55.6915,55.7666,31325.0
2023-10-09 15:00:00,59.46,59.47,59.42,59.44,155180.0,55.7666,55.7759,55.7291,55.7478,155180.0
2023-10-09 15:30:00,59.43,59.44,59.37,59.4,154923.0,55.7384,55.7478,55.6822,55.7103,154923.0
2023-10-10 09:30:00,59.98,60.06,59.93,60.06,99128.0,56.2543,56.3293,56.2074,56.3293,99128.0
2023-10-10 10:00:00,60.08,60.28,60.08,60.26,39314.0,56.3481,56.5356,56.3481,56.5169,39314.0
2023-10-10 10:30:00,60.26,60.32,60.18,60.24,131603.0,56.5169,56.5731,56.4418,56.4981,131603.0
2023-10-10 11:00:00,60.24,60.35,60.23,60.32,62480.0,56.4981,56.6013,56.4887,56.5731,62480.0
2023-10-10 11:30:00,60.31,60.38,60.29,60.37,34069.0,56.5638,56.6294,56.545,56.62,34069.0
2023-10-10 12:00:00,60.38,60.39,60.33,60.36,12091.0,56.6294,56.6388,56.5825,56.6107,12091.0
2023-10-10 12:30:00,60.36,60.38,60.33,60.34,23913.0,56.6107,56.6294,56.5825,56.5919,23913.0
2023-10-10 13:00:00,60.34,60.34,60.14,60.22,49609.0,56.5919,56.5919,56.4043,56.4794,49609.0
2023-10-10 13:30:00,60.22,60.25,60.16,60.21,33262.0,56.4794,56.5075,56.4231,56.47,33262.0
2023-10-10 14:00:00,60.21,60.25,60.18,60.22,69596.0,56.47,56.5075,56.4418,56.4794,69596.0
2023-10-10 14:30:00,60.21,60.31,60.19,60.22,62420.0,56.47,56.5638,56.4512,56.4794,62420.0
2023-10-10 15:00:00,60.22,60.25,60.18,60.23,90121.0,56.4794,56.5075,56.4418,56.4887,90121.0
2023-10-10 15:30:00,60.22,60.3,60.21,60.23,281668.0,56.4794,56.5544,56.47,56.4887,281668.0
2023-10-11 09:30:00,60.57,60.66,60.48,60.61,79679.0,56.8076,56.892,56.7232,56.8451,79679.0
2023-10-11 10:00:00,60.59,60.63,60.45,60.49,110934.0,56.8264,56.8639,56.6951,56.7326,110934.0
2023-10-11 10:30:00,60.5,60.53,60.43,60.52,56197.0,56.742,56.7701,56.6763,56.7607,56197.0
2023-10-11 11:00:00,60.52,60.55,60.38,60.43,29747.0,56.7607,56.7889,56.6294,56.6763,29747.0
2023-10-11 11:30:00,60.43,60.45,60.35,60.39,129216.0,56.6763,56.6951,56.6013,56.6388,129216.0
2023-10-11 12:00:00,60.37,60.4,60.27,60.31,141488.0,56.62,56.6482,56.5263,56.5638,141488.0
2023-10-11 12:30:00,60.3,60.34,60.27,60.32,36099.0,56.5544,56.5919,56.5263,56.5731,36099.0
2023-10-11 13:00:00,60.32,60.33,60.22,60.26,50275.0,56.5731,56.5825,56.4794,56.5169,50275.0
2023-10-11 13:30:00,60.22,60.25,60.17,60.24,37124.0,56.4794,56.5075,56.4325,56.4981,37124.0
2023-10-11 14:00:00,60.26,60.36,60.25,60.31,43616.0,56.5169,56.6107,56.5075,56.5638,43616.0
2023-10-11 14:30:00,60.32,60.4,60.31,60.38,33409.0,56.5731,56.6482,56.5638,56.6294,33409.0
2023-10-11 15:00:00,60.38,60.44,60.38,60.43,37856.0,56.6294,56.6857,56.6294,56.6763,37856.0
2023-10-11 15:30:00,60.43,60.5,60.42,60.48,171924.0,56.6763,56.742,56.6669,56.7232,171924.0
2023-10-12 09:30:00,60.55,60.58,60.2,60.24,114004.0,56.7889,56.817,56.4606,56.4981,114004.0
2023-10-12 10:00:00,60.23,60.36,60.17,60.25,90184.0,56.4887,56.6107,56.4325,56.5075,90184.0
2023-10-12 10:30:00,60.23,60.27,60.15,60.19,85454.0,56.4887,56.5263,56.4137,56.4512,85454.0
2023-10-12 11:00:00,60.19,60.22,60.11,60.14,122186.0,56.4512,56.4794,56.3762,56.4043,122186.0
2023-10-12 11:30:00,60.13,60.19,60.09,60.19,32942.0,56.3949,56.4512,56.3574,56.4512,32942.0
2023-10-12 12:00:00,60.21,60.24,60.17,60.21,35434.0,56.47,56.4981,56.4325,56.47,35434.0
2023-10-12 12:30:00,60.2,60.21,60.12,60.14,50295.0,56.4606,56.47,56.3856,56.4043,50295.0
2023-10-12 13:00:00,60.13,60.14,59.86,59.87,93375.0,56.3949,56.4043,56.1417,56.1511,93375.0
2023-10-12 13:30:00,59.86,59.92,59.78,59.79,98919.0,56.1417,56.198,56.0667,56.0761,98919.0
2023-10-12 14:00:00,59.79,59.82,59.67,59.81,165210.0,56.0761,56.1042,55.9635,56.0948,165210.0
2023-10-12 14:30:00,59.81,59.88,59.78,59.82,98573.0,56.0948,56.1605,56.0667,56.1042,98573.0
2023-10-12 15:00:00,59.82,59.9,59.82,59.86,127983.0,56.1042,56.1792,56.1042,56.1417,127983.0
2023-10-12 15:30:00,59.86,59.92,59.86,59.88,225480.0,56.1417,56.198,56.1417,56.1605,225480.0
2023-10-13 09:30:00,59.8,59.95,59.8,59.88,99872.0,56.0854,56.2261,56.0854,56.1605,99872.0
2023-10-13 10:00:00,59.84,59.86,59.6,59.64,175750.0,56.123,56.1417,55.8979,55.9354,175750.0
2023-10-13 10:30:00,59.64,59.73,59.51,59.53,122342.0,55.9354,56.0198,55.8135,55.8322,122342.0
2023-10-13 11:00:00,59.53,59.54,59.39,59.45,276893.0,55.8322,55.8416,55.7009,55.7572,276893.0
2023-10-13 11:30:00,59.44,59.49,59.37,59.41,103502.0,55.7478,55.7947,55.6822,55.7197,103502.0
2023-10-13 12:00:00,59.4,59.56,59.38,59.55,59796.0,55.7103,55.8604,55.6915,55.851,59796.0
2023-10-13 12:30:00,59.55,59.57,59.44,59.49,34234.0,55.851,55.8697,55.7478,55.7947,34234.0
2023-10-13 13:00:00,59.49,59.5,59.34,59.34,51369.0,55.7947,55.8041,55.654,55.654,51369.0
2023-10-13 13:30:00,59.33,59.46,59.31,59.44,72940.0,55.6446,55.7666,55.6259,55.7478,72940.0
2023-10-13 14:00:00,59.44,59.48,59.41,59.44,59626.0,55.7478,55.7853,55.7197,55.7478,59626.0
2023-10-13 14:30:00,59.44,59.47,59.39,59.46,91575.0,55.7478,55.7759,55.7009,55.7666,91575.0
2023-10-13 15:00:00,59.46,59.5,59.4,59.43,105732.0,55.7666,55.8041,55.7103,55.7384,105732.0
2023-10-13 15:30:00,59.44,59.48,59.38,59.45,178219.0,55.7478,55.7853,55.6915,55.7572,178219.0
2023-10-16 09:30:00,59.51,59.63,59.45,59.56,90931.0,55.8135,55.926,55.7572,55.8604,90931.0
2023-10-16 10:00:00,59.58,59.77,59.51,59.77,112890.0,55.8791,56.0573,55.8135,56.0573,112890.0
2023-10-16 10:30:00,59.76,59.91,59.76,59.88,170363.0,56.0479,56.1886,56.0479,56.1605,170363.0
2023-10-16 11:00:00,59.89,59.9,59.77,59.83,48500.0,56.1699,56.1792,56.0573,56.1136,48500.0
2023-10-16 11:30:00,59.83,59.84,59.76,59.8,194902.0,56.1136,56.123,56.0479,56.0854,194902.0
2023-10-16 12:00:00,59.79,59.83,59.76,59.83,43610.0,56.0761,56.1136,56.0479,56.1136,43610.0
2023-10-16 12:30:00,59.83,59.85,59.8,59.84,21928.0,56.1136,56.1323,56.0854,56.123,21928.0
2023-10-16 13:00:00,59.85,59.93,59.7,59.82,57684.0,56.1323,56.2074,55.9917,56.1042,57684.0
2023-10-16 13:30:00,59.82,59.92,59.8,59.89,26871.0,56.1042,56.198,56.0854,56.1699,26871.0
2023-10-16 14:00:00,59.89,59.91,59.84,59.86,55025.0,56.1699,56.1886,56.123,56.1417,55025.0
2023-10-16 14:30:00,59.83,59.88,59.81,59.88,55683.0,56.1136,56.1605,56.0948,56.1605,55683.0
2023-10-16 15:00:00,59.88,59.93,59.85,59.93,92624.0,56.1605,56.2074,56.1323,56.2074,92624.0
2023-10-16 15:30:00,59.93,59.94,59.88,59.9,169707.0,56.2074,56.2167,56.1605,56.1792,169707.0
2023-10-17 09:30:00,59.4,59.58,59.38,59.5,72597.0,55.7103,55.8791,55.6915,55.8041,72597.0
2023-10-17 10:00:00,59.49,59.86,59.48,59.79,152291.0,55.7947,56.1417,55.7853,56.0761,152291.0
2023-10-17 10:30:00,59.79,59.89,59.76,59.84,36669.0,56.0761,56.1699,56.0479,56.123,36669.0
2023-10-17 11:00:00,59.86,59.95,59.82,59.87,139829.0,56.1417,56.2261,56.1042,56.1511,139829.0
2023-10-17 11:30:00,59.87,60.03,59.87,60.02,84188.0,56.1511,56.3012,56.1511,56.2918,84188.0
2023-10-17 12:00:00,60.03,60.13,60.01,60.13,41149.0,56.3012,56.3949,56.2824,56.3949,41149.0
2023-10-17 12:30:00,60.13,60.13,59.9,59.92,41191.0,56.3949,56.3949,56.1792,56.198,41191.0
2023-10-17 13:00:00,59.92,59.95,59.89,59.91,38148.0,56.198,56.2261,56.1699,56.1886,38148.0
2023-10-17 13:30:00,59.91,59.91,59.73,59.76,33338.0,56.1886,56.1886,56.0198,56.0479,33338.0
2023-10-17 14:00:00,59.76,59.8,59.74,59.78,35760.0,56.0479,56.0854,56.0292,56.0667,35760.0
2023-10-17 14:30:00,59.78,59.85,59.71,59.75,79339.0,56.0667,56.1323,56.001,56.0386,79339.0
2023-10-17 15:00:00,59.74,59.85,59.73,59.85,77900.0,56.0292,56.1323,56.0198,56.1323,77900.0
2023-10-17 15:30:00,59.86,59.87,59.78,59.86,191511.0,56.1417,56.1511,56.0667,56.1417,191511.0
2023-10-18 09:30:00,59.37,59.4,59.22,59.24,71654.0,55.6822,55.7103,55.5415,55.5602,71654.0
2023-10-18 10:00:00,59.25,59.37,59.15,59.16,256456.0,55.5696,55.6822,55.4758,55.4852,256456.0
2023-10-18 10:30:00,59.15,59.19,58.99,59.04,37592.0,55.4758,55.5133,55.3258,55.3727,37592.0
2023-10-18 11:00:00,59.03,59.11,58.99,59.03,84598.0,55.3633,55.4383,55.3258,55.3633,84598.0
2023-10-18 11:30:00,59.03,59.06,58.96,58.97,64439.0,55.3633,55.3914,55.2976,55.307,64439.0
2023-10-18 12:00:00,58.97,59.03,58.9,58.92,69008.0,55.307,55.3633,55.2414,55.2601,69008.0
2023-10-18 12:30:00,58.93,58.97,58.9,58.93,45179.0,55.2695,55.307,55.2414,55.2695,45179.0
2023-10-18 13:00:00,58.92,59.14,58.88,59.08,48637.0,55.2601,55.4664,55.2226,55.4102,48637.0
2023-10-18 13:30:00,59.08,59.08,58.95,59.06,36474.0,55.4102,55.4102,55.2882,55.3914,36474.0
2023-10-18 14:00:00,59.06,59.1,58.97,59.0,83824.0,55.3914,55.4289,55.307,55.3351,83824.0
2023-10-18 14:30:00,58.99,59.03,58.87,58.89,94158.0,55.3258,55.3633,55.2132,55.232,94158.0
2023-10-18 15:00:00,58.88,58.88,58.81,58.84,46620.0,55.2226,55.2226,55.1569,55.1851,46620.0
2023-10-18 15:30:00,58.84,58.88,58.77,58.84,181028.0,55.1851,55.2226,55.1194,55.1851,181028.0
2023-10-19 09:30:00,58.71,58.76,58.63,58.73,152451.0,55.0632,55.11,54.9881,55.0819,152451.0
2023-10-19 10:00:00,58.73,58.75,58.56,58.56,145183.0,55.0819,55.1007,54.9225,54.9225,145183.0
2023-10-19 10:30:00,58.56,58.64,58.55,58.55,66273.0,54.9225,54.9975,54.9131,54.9131,66273.0
2023-10-19 11:00:00,58.55,58.68,58.54,58.65,60631.0,54.9131,55.035,54.9037,55.0069,60631.0
2023-10-19 11:30:00,58.66,58.76,58.64,58.65,127811.0,55.0163,55.11,54.9975,55.0069,127811.0
2023-10-19 12:00:00,58.65,58.99,58.54,58.72,436835.0,55.0069,55.3258,54.9037,55.0725,436835.0
2023-10-19 12:30:00,58.72,58.81,58.4,58.8,251285.0,55.0725,55.1569,54.7724,55.1476,251285.0
2023-10-19 13:00:00,58.82,58.92,58.77,58.82,55262.0,55.1663,55.2601,55.1194,55.1663,55262.0
2023-10-19 13:30:00,58.83,58.87,58.62,58.68,62275.0,55.1757,55.2132,54.9787,55.035,62275.0
2023-10-19 14:00:00,58.69,58.75,58.61,58.62,50149.0,55.0444,55.1007,54.9694,54.9787,50149.0
2023-10-19 14:30:00,58.61,58.61,58.39,58.43,112771.0,54.9694,54.9694,54.763,54.8005,112771.0
2023-10-19 15:00:00,58.43,58.5,58.4,58.43,764245.0,54.8005,54.8662,54.7724,54.8005,764245.0
2023-10-19 15:30:00,58.43,58.47,58.34,58.44,165724.0,54.8005,54.8381,54.7161,54.8099,165724.0
2023-10-20 09:30:00,58.16,58.27,58.11,58.19,143800.0,54.5473,54.6505,54.5004,54.5755,143800.0
2023-10-20 10:00:00,58.18,58.23,57.93,57.94,125453.0,54.5661,54.613,54.3316,54.341,125453.0
2023-10-20 10:30:00,57.94,58.08,57.93,57.99,111232.0,54.341,54.4723,54.3316,54.3879,111232.0
2023-10-20 11:00:00,57.98,58.05,57.91,57.95,90814.0,54.3785,54.4441,54.3128,54.3504,90814.0
2023-10-20 11:30:00,57.95,58.02,57.88,58.01,206065.0,54.3504,54.416,54.2847,54.4066,206065.0
2023-10-20 12:00:00,58.01,58.02,57.88,57.95,134965.0,54.4066,54.416,54.2847,54.3504,134965.0
2023-10-20 12:30:00,57.95,58.07,57.95,58.06,55938.0,54.3504,54.4629,54.3504,54.4535,55938.0
2023-10-20 13:00:00,58.06,58.13,57.97,58.07,101979.0,54.4535,54.5192,54.3691,54.4629,101979.0
2023-10-20 13:30:00,58.08,58.1,57.97,58.03,63137.0,54.4723,54.491,54.3691,54.4254,63137.0
2023-10-20 14:00:00,58.04,58.05,57.89,57.9,125847.0,54.4348,54.4441,54.2941,54.3035,125847.0
2023-10-20 14:30:00,57.89,57.98,57.88,57.94,99418.0,54.2941,54.3785,54.2847,54.341,99418.0
2023-10-20 15:00:00,57.93,57.97,57.86,57.91,74076.0,54.3316,54.3691,54.266,54.3128,74076.0
2023-10-20 15:30:00,57.92,57.93,57.81,57.83,195715.0,54.3222,54.3316,54.2191,54.2378,195715.0
2023-10-23 09:30:00,57.56,57.62,57.31,57.61,158921.0,53.9846,54.0409,53.7501,54.0315,158921.0
2023-10-23 10:00:00,57.62,57.85,57.61,57.78,97357.0,54.0409,54.2566,54.0315,54.1909,97357.0
2023-10-23 10:30:00,57.78,57.85,57.67,57.79,545839.0,54.1909,54.2566,54.0878,54.2003,545839.0
2023-10-23 11:00:00,57.8,57.98,57.78,57.96,66643.0,54.2097,54.3785,54.1909,54.3597,66643.0
2023-10-23 11:30:00,57.95,58.01,57.94,58.01,34871.0,54.3504,54.4066,54.341,54.4066,34871.0
2023-10-23 12:00:00,58.01,58.01,57.92,58.0,206112.0,54.4066,54.4066,54.3222,54.3973,206112.0
2023-10-23 12:30:00,57.99,58.14,57.99,58.14,57408.0,54.3879,54.5286,54.3879,54.5286,57408.0
2023-10-23 13:00:00,58.15,58.16,58.01,58.04,141573.0,54.5379,54.5473,54.4066,54.4348,141573.0
2023-10-23 13:30:00,58.03,58.11,58.0,58.02,64739.0,54.4254,54.5004,54.3973,54.416,64739.0
2023-10-23 14:00:00,58.01,58.04,57.93,57.98,225506.0,54.4066,54.4348,54.3316,54.3785,225506.0
2023-10-23 14:30:00,57.98,58.06,57.95,58.0,97127.0,54.3785,54.4535,54.3504,54.3973,97127.0
2023-10-23 15:00:00,58.0,58.02,57.82,57.83,227119.0,54.3973,54.416,54.2284,54.2378,227119.0
2023-10-23 15:30:00,57.82,57.86,57.79,57.82,363238.0,54.2284,54.266,54.2003,54.2284,363238.0
2023-10-24 09:30:00,58.0,58.15,57.94,58.15,94675.0,54.3973,54.5379,54.341,54.5379,94675.0
2023-10-24 10:00:00,58.13,58.29,58.02,58.28,177255.0,54.5192,54.6692,54.416,54.6599,177255.0
2023-10-24 10:30:00,58.29,58.31,58.21,58.26,49977.0,54.6692,54.688,54.5942,54.6411,49977.0
2023-10-24 11:00:00,58.27,58.27,58.13,58.15,41587.0,54.6505,54.6505,54.5192,54.5379,41587.0
2023-10-24 11:30:00,58.15,58.2,58.11,58.2,166378.0,54.5379,54.5848,54.5004,54.5848,166378.0
2023-10-24 12:00:00,58.2,58.22,58.05,58.07,64071.0,54.5848,54.6036,54.4441,54.4629,64071.0
2023-10-24 12:30:00,58.09,58.1,57.98,58.04,41935.0,54.4817,54.491,54.3785,54.4348,41935.0
2023-10-24 13:00:00,58.03,58.14,58.03,58.14,35057.0,54.4254,54.5286,54.4254,54.5286,35057.0
2023-10-24 13:30:00,58.14,58.19,58.13,58.15,21223.0,54.5286,54.5755,54.5192,54.5379,21223.0
2023-10-24 14:00:00,58.16,58.2,58.14,58.2,39469.0,54.5473,54.5848,54.5286,54.5848,39469.0
2023-10-24 14:30:00,58.21,58.25,58.2,58.23,49793.0,54.5942,54.6317,54.5848,54.613,49793.0
2023-10-24 15:00:00,58.23,58.26,58.2,58.25,98278.0,54.613,54.6411,54.5848,54.6317,98278.0
2023-10-24 15:30:00,58.25,58.27,58.22,58.22,180869.0,54.6317,54.6505,54.6036,54.6036,180869.0
2023-10-25 09:30:00,57.91,57.96,57.68,57.77,50353.0,54.3128,54.3597,54.0971,54.1815,50353.0
2023-10-25 10:00:00,57.77,57.77,57.63,57.74,340741.0,54.1815,54.1815,54.0502,54.1534,340741.0
2023-10-25 10:30:00,57.74,57.99,57.74,57.96,85394.0,54.1534,54.3879,54.1534,54.3597,85394.0
2023-10-25 11:00:00,57.95,58.12,57.94,58.04,126081.0,54.3504,54.5098,54.341,54.4348,126081.0
2023-10-25 11:30:00,58.04,58.05,57.92,57.92,63248.0,54.4348,54.4441,54.3222,54.3222,63248.0
2023-10-25 12:00:00,57.9,57.92,57.85,57.89,58833.0,54.3035,54.3222,54.2566,54.2941,58833.0
2023-10-25 12:30:00,57.88,57.93,57.75,57.79,130743.0,54.2847,54.3316,54.1628,54.2003,130743.0
2023-10-25 13:00:00,57.78,57.82,57.71,57.74,129616.0,54.1909,54.2284,54.1253,54.1534,129616.0
2023-10-25 13:30:00,57.73,57.73,57.62,57.69,64917.0,54.144,54.144,54.0409,54.1065,64917.0
2023-10-25 14:00:00,57.7,57.73,57.66,57.7,221432.0,54.1159,54.144,54.0784,54.1159,221432.0
2023-10-25 14:30:00,57.7,57.73,57.63,57.68,115402.0,54.1159,54.144,54.0502,54.0971,115402.0
2023-10-25 15:00:00,57.69,57.72,57.64,57.71,122584.0,54.1065,54.1346,54.0596,54.1253,122584.0
2023-10-25 15:30:00,57.72,57.73,57.66,57.66,268265.0,54.1346,54.144,54.0784,54.0784,268265.0
2023-10-26 09:30:00,57.46,57.58,57.4,57.42,135947.0,53.8908,54.0033,53.8345,53.8533,135947.0
2023-10-26 10:00:00,57.4,57.41,57.23,57.36,209473.0,53.8345,53.8439,53.6751,53.797,209473.0
2023-10-26 10:30:00,57.37,57.55,57.28,57.52,112537.0,53.8064,53.9752,53.722,53.9471,112537.0
2023-10-26 11:00:00,57.52,57.53,57.3,57.3,164780.0,53.9471,53.9564,53.7407,53.7407,164780.0
2023-10-26 11:30:00,57.31,57.39,57.27,57.35,360489.0,53.7501,53.8251,53.7126,53.7876,360489.0
2023-10-26 12:00:00,57.34,57.34,57.12,57.19,95109.0,53.7783,53.7783,53.5719,53.6376,95109.0
2023-10-26 12:30:00,57.17,57.2,57.1,57.1,90767.0,53.6188,53.6469,53.5532,53.5532,90767.0
2023-10-26 13:00:00,57.1,57.25,57.09,57.16,121953.0,53.5532,53.6938,53.5438,53.6094,121953.0
2023-10-26 13:30:00,57.15,57.3,57.11,57.3,137297.0,53.6001,53.7407,53.5625,53.7407,137297.0
2023-10-26 14:00:00,57.3,57.37,57.27,57.37,56185.0,53.7407,53.8064,53.7126,53.8064,56185.0
2023-10-26 14:30:00,57.37,57.48,57.34,57.48,92308.0,53.8064,53.9096,53.7783,53.9096,92308.0
2023-10-26 15:00:00,57.48,57.52,57.37,57.38,186098.0,53.9096,53.9471,53.8064,53.8158,186098.0
2023-10-26 15:30:00,57.36,57.37,57.23,57.28,158440.0,53.797,53.8064,53.6751,53.722,158440.0
2023-10-27 09:30:00,57.71,57.77,57.44,57.5,152998.0,54.1253,54.1815,53.872,53.9283,152998.0
2023-10-27 10:00:00,57.48,57.61,57.39,57.43,348259.0,53.9096,54.0315,53.8251,53.8627,348259.0
2023-10-27 10:30:00,57.42,57.44,57.25,57.38,130046.0,53.8533,53.872,53.6938,53.8158,130046.0
2023-10-27 11:00:00,57.39,57.5,57.35,57.48,89838.0,53.8251,53.9283,53.7876,53.9096,89838.0
2023-10-27 11:30:00,57.48,57.48,57.38,57.41,68631.0,53.9096,53.9096,53.8158,53.8439,68631.0
2023-10-27 12:00:00,57.41,57.42,57.28,57.33,117450.0,53.8439,53.8533,53.722,53.7689,117450.0
2023-10-27 12:30:00,57.32,57.35,57.26,57.26,529768.0,53.7595,53.7876,53.7032,53.7032,529768.0
2023-10-27 13:00:00,57.26,57.29,57.11,57.15,105559.0,53.7032,53.7314,53.5625,53.6001,105559.0
2023-10-27 13:30:00,57.14,57.18,57.11,57.13,47071.0,53.5907,53.6282,53.5625,53.5813,47071.0
2023-10-27 14:00:00,57.13,57.18,57.08,57.09,80248.0,53.5813,53.6282,53.5344,53.5438,80248.0
2023-10-27 14:30:00,57.09,57.18,57.04,57.06,66257.0,53.5438,53.6282,53.4969,53.5156,66257.0
2023-10-27 15:00:00,57.06,57.12,57.05,57.12,140390.0,53.5156,53.5719,53.5063,53.5719,140390.0
2023-10-27 15:30:00,57.11,57.18,57.05,57.17,188658.0,53.5625,53.6282,53.5063,53.6188,188658.0
2023-10-30 09:30:00,57.86,57.96,57.86,57.91,77120.0,54.266,54.3597,54.266,54.3128,77120.0
2023-10-30 10:00:00,57.91,57.95,57.59,57.63,133838.0,54.3128,54.3504,54.0127,54.0502,133838.0
2023-10-30 10:30:00,57.63,57.72,57.59,57.68,95048.0,54.0502,54.1346,54.0127,54.0971,95048.0
2023-10-30 11:00:00,57.69,57.84,57.64,57.74,92344.0,54.1065,54.2472,54.0596,54.1534,92344.0
2023-10-30 11:30:00,57.74,57.8,57.69,57.76,132425.0,54.1534,54.2097,54.1065,54.1722,132425.0
2023-10-30 12:00:00,57.75,57.76,57.63,57.63,127748.0,54.1628,54.1722,54.0502,54.0502,127748.0
2023-10-30 12:30:00,57.64,57.7,57.58,57.63,60892.0,54.0596,54.1159,54.0033,54.0502,60892.0
2023-10-30 13:00:00,57.63,57.73,57.61,57.73,55895.0,54.0502,54.144,54.0315,54.144,55895.0
2023-10-30 13:30:00,57.73,57.81,57.71,57.8,40858.0,54.144,54.2191,54.1253,54.2097,40858.0
2023-10-30 14:00:00,57.8,57.82,57.76,57.78,61959.0,54.2097,54.2284,54.1722,54.1909,61959.0
2023-10-30 14:30:00,57.78,57.87,57.78,57.82,77428.0,54.1909,54.2753,54.1909,54.2284,77428.0
2023-10-30 15:00:00,57.82,57.91,57.82,57.89,160514.0,54.2284,54.3128,54.2284,54.2941,160514.0
2023-10-30 15:30:00,57.88,57.89,57.83,57.86,774009.0,54.2847,54.2941,54.2378,54.266,774009.0
2023-10-31 09:30:00,57.78,57.82,57.69,57.72,112898.0,54.1909,54.2284,54.1065,54.1346,112898.0
2023-10-31 10:00:00,57.71,57.93,57.6,57.81,96668.0,54.1253,54.3316,54.0221,54.2191,96668.0
2023-10-31 10:30:00,57.8,57.84,57.66,57.8,60765.0,54.2097,54.2472,54.0784,54.2097,60765.0
2023-10-31 11:00:00,57.81,57.83,57.67,57.69,99264.0,54.2191,54.2378,54.0878,54.1065,99264.0
2023-10-31 11:30:00,57.69,57.74,57.63,57.69,317216.0,54.1065,54.1534,54.0502,54.1065,317216.0
2023-10-31 12:00:00,57.71,57.71,57.56,57.62,167904.0,54.1253,54.1253,53.9846,54.0409,167904.0
2023-10-31 12:30:00,57.62,57.74,57.58,57.7,39336.0,54.0409,54.1534,54.0033,54.1159,39336.0
2023-10-31 13:00:00,57.7,57.77,57.68,57.71,131635.0,54.1159,54.1815,54.0971,54.1253,131635.0
2023-10-31 13:30:00,57.73,57.81,57.71,57.79,35565.0,54.144,54.2191,54.1253,54.2003,35565.0
2023-10-31 14:00:00,57.8,57.82,57.71,57.72,119280.0,54.2097,54.2284,54.1253,54.1346,119280.0
2023-10-31 14:30:00,57.71,57.86,57.7,57.85,63721.0,54.1253,54.266,54.1159,54.2566,63721.0
2023-10-31 15:00:00,57.86,57.94,57.86,57.92,130108.0,54.266,54.341,54.266,54.3222,130108.0
2023-10-31 15:30:00,57.92,57.92,57.86,57.9,329302.0,54.3222,54.3222,54.266,54.3035,329302.0
2023-11-01 09:30:00,58.0,58.11,57.94,58.01,131943.0,54.3973,54.5004,54.341,54.4066,131943.0
2023-11-01 10:00:00,58.04,58.26,57.99,58.25,92745.0,54.4348,54.6411,54.3879,54.6317,92745.0
2023-11-01 10:30:00,58.25,58.34,58.21,58.21,107905.0,54.6317,54.7161,54.5942,54.5942,107905.0
2023-11-01 11:00:00,58.2,58.23,58.03,58.04,87741.0,54.5848,54.613,54.4254,54.4348,87741.0
2023-11-01 11:30:00,58.04,58.16,58.03,58.14,66180.0,54.4348,54.5473,54.4254,54.5286,66180.0
2023-11-01 12:00:00,58.14,58.14,58.03,58.04,111484.0,54.5286,54.5286,54.4254,54.4348,111484.0
2023-11-01 12:30:00,58.04,58.07,57.97,58.05,115036.0,54.4348,54.4629,54.3691,54.4441,115036.0
2023-11-01 13:00:00,58.05,58.1,58.03,58.07,30966.0,54.4441,54.491,54.4254,54.4629,30966.0
2023-11-01 13:30:00,58.07,58.11,58.03,58.06,71533.0,54.4629,54.5004,54.4254,54.4535,71533.0
2023-11-01 14:00:00,58.07,58.23,57.99,58.09,91644.0,54.4629,54.613,54.3879,54.4817,91644.0
2023-11-01 14:30:00,58.12,58.28,57.9,58.22,187056.0,54.5098,54.6599,54.3035,54.6036,187056.0
2023-11-01 15:00:00,58.21,58.42,58.21,58.39,344419.0,54.5942,54.7912,54.5942,54.763,344419.0
2023-11-01 15:30:00,58.39,58.45,58.37,58.44,236902.0,54.763,54.8193,54.7443,54.8099,236902.0
2023-11-02 09:30:00,59.42,59.55,59.32,59.46,211129.0,55.7291,55.851,55.6353,55.7666,211129.0
2023-11-02 10:00:00,59.48,59.49,59.28,59.43,223208.0,55.7853,55.7947,55.5977,55.7384,223208.0
2023-11-02 10:30:00,59.43,59.57,59.41,59.55,180175.0,55.7384,55.8697,55.7197,55.851,180175.0
2023-11-02 11:00:00,59.55,59.58,59.47,59.47,135426.0,55.851,55.8791,55.7759,55.7759,135426.0
2023-11-02 11:30:00,59.45,59.51,59.41,59.42,194877.0,55.7572,55.8135,55.7197,55.7291,194877.0
2023-11-02 12:00:00,59.41,59.41,59.34,59.37,124160.0,55.7197,55.7197,55.654,55.6822,124160.0
2023-11-02 12:30:00,59.38,59.48,59.38,59.45,54231.0,55.6915,55.7853,55.6915,55.7572,54231.0
2023-11-02 13:00:00,59.45,59.57,59.42,59.57,30241.0,55.7572,55.8697,55.7291,55.8697,30241.0
2023-11-02 13:30:00,59.57,59.64,59.57,59.63,59830.0,55.8697,55.9354,55.8697,55.926,59830.0
2023-11-02 14:00:00,59.62,59.63,59.58,59.62,178863.0,55.9166,55.926,55.8791,55.9166,178863.0
2023-11-02 14:30:00,59.62,59.66,59.6,59.63,93684.0,55.9166,55.9541,55.8979,55.926,93684.0
2023-11-02 15:00:00,59.64,59.66,59.62,59.64,75333.0,55.9354,55.9541,55.9166,55.9354,75333.0
2023-11-02 15:30:00,59.64,59.69,59.62,59.68,137123.0,55.9354,55.9823,55.9166,55.9729,137123.0
2023-11-03 09:30:00,60.28,60.54,60.26,60.54,107872.0,56.5356,56.7795,56.5169,56.7795,107872.0
2023-11-03 10:00:00,60.57,60.63,60.29,60.32,226684.0,56.8076,56.8639,56.545,56.5731,226684.0
2023-11-03 10:30:00,60.32,60.44,60.3,60.43,120170.0,56.5731,56.6857,56.5544,56.6763,120170.0
2023-11-03 11:00:00,60.45,60.5,60.38,60.45,145893.0,56.6951,56.742,56.6294,56.6951,145893.0
2023-11-03 11:30:00,60.45,60.56,60.45,60.54,90310.0,56.6951,56.7982,56.6951,56.7795,90310.0
2023-11-03 12:00:00,60.54,60.59,60.5,60.57,71242.0,56.7795,56.8264,56.742,56.8076,71242.0
2023-11-03 12:30:00,60.56,60.59,60.55,60.59,53734.0,56.7982,56.8264,56.7889,56.8264,53734.0
2023-11-03 13:00:00,60.59,60.63,60.46,60.48,56407.0,56.8264,56.8639,56.7044,56.7232,56407.0
2023-11-03 13:30:00,60.49,60.58,60.47,60.58,48772.0,56.7326,56.817,56.7138,56.817,48772.0
2023-11-03 14:00:00,60.57,60.62,60.53,60.61,64112.0,56.8076,56.8545,56.7701,56.8451,64112.0
2023-11-03 14:30:00,60.63,60.66,60.61,60.66,52337.0,56.8639,56.892,56.8451,56.892,52337.0
2023-11-03 15:00:00,60.65,60.66,60.56,60.57,261635.0,56.8826,56.892,56.7982,56.8076,261635.0
2023-11-03 15:30:00,60.57,60.57,60.48,60.53,209388.0,56.8076,56.8076,56.7232,56.7701,209388.0
2023-11-06 09:30:00,60.72,60.72,60.55,60.57,496936.0,56.9483,56.9483,56.7889,56.8076,496936.0
2023-11-06 10:00:00,60.57,60.6,60.42,60.51,333030.0,56.8076,56.8358,56.6669,56.7513,333030.0
2023-11-06 10:30:00,60.52,60.61,60.49,60.6,483826.0,56.7607,56.8451,56.7326,56.8358,483826.0
2023-11-06 11:00:00,60.61,60.65,60.55,60.57,105584.0,56.8451,56.8826,56.7889,56.8076,105584.0
2023-11-06 11:30:00,60.57,60.64,60.55,60.64,439880.0,56.8076,56.8733,56.7889,56.8733,439880.0
2023-11-06 12:00:00,60.63,60.64,60.53,60.55,251301.0,56.8639,56.8733,56.7701,56.7889,251301.0
2023-11-06 12:30:00,60.55,60.56,60.49,60.52,90082.0,56.7889,56.7982,56.7326,56.7607,90082.0
2023-11-06 13:00:00,60.52,60.52,60.37,60.41,107026.0,56.7607,56.7607,56.62,56.6576,107026.0
2023-11-06 13:30:00,60.41,60.45,60.38,60.42,83982.0,56.6576,56.6951,56.6294,56.6669,83982.0
2023-11-06 14:00:00,60.42,60.43,60.34,60.4,198449.0,56.6669,56.6763,56.5919,56.6482,198449.0
2023-11-06 14:30:00,60.39,60.47,60.39,60.47,139815.0,56.6388,56.7138,56.6388,56.7138,139815.0
2023-11-06 15:00:00,60.47,60.48,60.45,60.47,273802.0,56.7138,56.7232,56.6951,56.7138,273802.0
2023-11-06 15:30:00,60.47,60.48,60.44,60.48,363925.0,56.7138,56.7232,56.6857,56.7232,363925.0
2023-11-07 09:30:00,60.0,60.02,59.85,60.01,219218.0,56.273,56.2918,56.1323,56.2824,219218.0
2023-11-07 10:00:00,60.02,60.08,59.95,60.06,246029.0,56.2918,56.3481,56.2261,56.3293,246029.0
2023-11-07 10:30:00,60.06,60.22,60.04,60.19,125882.0,56.3293,56.4794,56.3105,56.4512,125882.0
2023-11-07 11:00:00,60.2,60.2,60.09,60.09,206497.0,56.4606,56.4606,56.3574,56.3574,206497.0
2023-11-07 11:30:00,60.09,60.16,60.07,60.1,153006.0,56.3574,56.4231,56.3387,56.3668,153006.0
2023-11-07 12:00:00,60.09,60.09,59.98,59.98,76333.0,56.3574,56.3574,56.2543,56.2543,76333.0
2023-11-07 12:30:00,59.98,60.03,59.94,60.01,119922.0,56.2543,56.3012,56.2167,56.2824,119922.0
2023-11-07 13:00:00,60.01,60.11,60.0,60.1,46900.0,56.2824,56.3762,56.273,56.3668,46900.0
2023-11-07 13:30:00,60.1,60.18,60.1,60.17,84531.0,56.3668,56.4418,56.3668,56.4325,84531.0
2023-11-07 14:00:00,60.16,60.2,60.15,60.19,168147.0,56.4231,56.4606,56.4137,56.4512,168147.0
2023-11-07 14:30:00,60.19,60.2,60.12,60.14,148526.0,56.4512,56.4606,56.3856,56.4043,148526.0
2023-11-07 15:00:00,60.14,60.16,60.1,60.15,353847.0,56.4043,56.4231,56.3668,56.4137,353847.0
2023-11-07 15:30:00,60.16,60.18,60.09,60.13,328053.0,56.4231,56.4418,56.3574,56.3949,328053.0
2023-11-08 09:30:00,59.99,60.22,59.97,60.16,164051.0,56.2636,56.4794,56.2449,56.4231,164051.0
2023-11-08 10:00:00,60.16,60.16,60.0,60.02,285183.0,56.4231,56.4231,56.273,56.2918,285183.0
2023-11-08 10:30:00,60.02,60.06,59.94,59.95,78086.0,56.2918,56.3293,56.2167,56.2261,78086.0
2023-11-08 11:00:00,59.96,60.05,59.93,59.98,81819.0,56.2355,56.3199,56.2074,56.2543,81819.0
2023-11-08 11:30:00,59.98,60.03,59.96,59.97,113210.0,56.2543,56.3012,56.2355,56.2449,113210.0
2023-11-08 12:00:00,59.97,59.97,59.8,59.87,68399.0,56.2449,56.2449,56.0854,56.1511,68399.0
2023-11-08 12:30:00,59.86,59.89,59.81,59.86,57183.0,56.1417,56.1699,56.0948,56.1417,57183.0
2023-11-08 13:00:00,59.87,59.95,59.83,59.91,114345.0,56.1511,56.2261,56.1136,56.1886,114345.0
2023-11-08 13:30:00,59.92,59.94,59.9,59.91,78861.0,56.198,56.2167,56.1792,56.1886,78861.0
2023-11-08 14:00:00,59.92,59.96,59.9,59.94,67254.0,56.198,56.2355,56.1792,56.2167,67254.0
2023-11-08 14:30:00,59.94,59.96,59.88,59.89,79926.0,56.2167,56.2355,56.1605,56.1699,79926.0
2023-11-08 15:00:00,59.89,59.95,59.88,59.93,61701.0,56.1699,56.2261,56.1605,56.2074,61701.0
2023-11-08 15:30:00,59.93,60.01,59.9,59.97,392500.0,56.2074,56.2824,56.1792,56.2449,392500.0
2023-11-09 09:30:00,60.31,60.51,60.29,60.48,196996.0,56.5638,56.7513,56.545,56.7232,196996.0
2023-11-09 10:00:00,60.48,60.48,60.3,60.35,134116.0,56.7232,56.7232,56.5544,56.6013,134116.0
2023-11-09 10:30:00,60.35,60.39,60.28,60.39,55098.0,56.6013,56.6388,56.5356,56.6388,55098.0
2023-11-09 11:00:00,60.41,60.47,60.39,60.42,67630.0,56.6576,56.7138,56.6388,56.6669,67630.0
2023-11-09 11:30:00,60.41,60.45,60.38,60.41,83532.0,56.6576,56.6951,56.6294,56.6576,83532.0
2023-11-09 12:00:00,60.4,60.43,60.33,60.33,57606.0,56.6482,56.6763,56.5825,56.5825,57606.0
2023-11-09 12:30:00,60.33,60.36,60.3,60.36,35955.0,56.5825,56.6107,56.5544,56.6107,35955.0
2023-11-09 13:00:00,60.36,60.36,60.01,60.25,96359.0,56.6107,56.6107,56.2824,56.5075,96359.0
2023-11-09 13:30:00,60.23,60.23,60.08,60.1,72984.0,56.4887,56.4887,56.3481,56.3668,72984.0
2023-11-09 14:00:00,60.1,60.11,59.86,59.95,185720.0,56.3668,56.3762,56.1417,56.2261,185720.0
2023-11-09 14:30:00,59.94,59.96,59.81,59.85,108848.0,56.2167,56.2355,56.0948,56.1323,108848.0
2023-11-09 15:00:00,59.84,59.92,59.81,59.85,207994.0,56.123,56.198,56.0948,56.1323,207994.0
2023-11-09 15:30:00,59.85,59.87,59.78,59.81,351856.0,56.1323,56.1511,56.0667,56.0948,351856.0
2023-11-10 09:30:00,59.83,59.83,59.67,59.7,90679.0,56.1136,56.1136,55.9635,55.9917,90679.0
2023-11-10 10:00:00,59.69,59.69,59.52,59.54,200515.0,55.9823,55.9823,55.8228,55.8416,200515.0
2023-11-10 10:30:00,59.54,59.62,59.49,59.62,57850.0,55.8416,55.9166,55.7947,55.9166,57850.0
2023-11-10 11:00:00,59.62,59.77,59.62,59.73,72991.0,55.9166,56.0573,55.9166,56.0198,72991.0
2023-11-10 11:30:00,59.76,59.8,59.68,59.78,94253.0,56.0479,56.0854,55.9729,56.0667,94253.0
2023-11-10 12:00:00,59.8,59.86,59.8,59.82,28475.0,56.0854,56.1417,56.0854,56.1042,28475.0
2023-11-10 12:30:00,59.84,60.0,59.83,59.97,34531.0,56.123,56.273,56.1136,56.2449,34531.0
2023-11-10 13:00:00,59.97,60.02,59.92,60.0,29984.0,56.2449,56.2918,56.198,56.273,29984.0
2023-11-10 13:30:00,60.0,60.07,60.0,60.06,34120.0,56.273,56.3387,56.273,56.3293,34120.0
2023-11-10 14:00:00,60.05,60.13,60.05,60.11,63334.0,56.3199,56.3949,56.3199,56.3762,63334.0
2023-11-10 14:30:00,60.1,60.1,60.05,60.06,61815.0,56.3668,56.3668,56.3199,56.3293,61815.0
2023-11-10 15:00:00,60.05,60.14,60.05,60.14,138831.0,56.3199,56.4043,56.3199,56.4043,138831.0
2023-11-10 15:30:00,60.14,60.17,60.11,60.14,210576.0,56.4043,56.4325,56.3762,56.4043,210576.0
2023-11-13 09:30:00,59.88,59.97,59.82,59.89,62847.0,56.1605,56.2449,56.1042,56.1699,62847.0
2023-11-13 10:00:00,59.9,60.01,59.88,60.0,267666.0,56.1792,56.2824,56.1605,56.273,267666.0
2023-11-13 10:30:00,60.01,60.13,59.99,60.12,183282.0,56.2824,56.3949,56.2636,56.3856,183282.0
2023-11-13 11:00:00,60.12,60.24,60.09,60.24,68480.0,56.3856,56.4981,56.3574,56.4981,68480.0
2023-11-13 11:30:00,60.24,60.36,60.23,60.3,110357.0,56.4981,56.6107,56.4887,56.5544,110357.0
2023-11-13 12:00:00,60.3,60.32,60.25,60.3,94918.0,56.5544,56.5731,56.5075,56.5544,94918.0
2023-11-13 12:30:00,60.29,60.29,60.21,60.23,18643.0,56.545,56.545,56.47,56.4887,18643.0
2023-11-13 13:00:00,60.24,60.26,60.2,60.23,28684.0,56.4981,56.5169,56.4606,56.4887,28684.0
2023-11-13 13:30:00,60.22,60.32,60.19,60.26,40652.0,56.4794,56.5731,56.4512,56.5169,40652.0
2023-11-13 14:00:00,60.26,60.29,60.23,60.27,58968.0,56.5169,56.545,56.4887,56.5263,58968.0
2023-11-13 14:30:00,60.27,60.31,60.25,60.27,130005.0,56.5263,56.5638,56.5075,56.5263,130005.0
2023-11-13 15:00:00,60.26,60.29,60.24,60.28,70474.0,56.5169,56.545,56.4981,56.5356,70474.0
2023-11-13 15:30:00,60.27,60.29,60.23,60.24,125909.0,56.5263,56.545,56.4887,56.4981,125909.0
2023-11-14 09:30:00,61.2,61.45,61.2,61.43,185137.0,57.3985,57.633,57.3985,57.6142,185137.0
2023-11-14 10:00:00,61.43,61.62,61.38,61.6,874300.0,57.6142,57.7924,57.5673,57.7736,874300.0
2023-11-14 10:30:00,61.61,61.63,61.5,61.55,203643.0,57.783,57.8018,57.6798,57.7267,203643.0
2023-11-14 11:00:00,61.56,61.72,61.56,61.69,156672.0,57.7361,57.8862,57.7361,57.858,156672.0
2023-11-14 11:30:00,61.69,61.71,61.58,61.59,168544.0,57.858,57.8768,57.7549,57.7643,168544.0
2023-11-14 12:00:00,61.57,61.62,61.54,61.55,76513.0,57.7455,57.7924,57.7174,57.7267,76513.0
2023-11-14 12:30:00,61.55,61.67,61.55,61.67,79871.0,57.7267,57.8393,57.7267,57.8393,79871.0
2023-11-14 13:00:00,61.66,61.72,61.66,61.71,149251.0,57.8299,57.8862,57.8299,57.8768,149251.0
2023-11-14 13:30:00,61.71,61.74,61.66,61.67,63813.0,57.8768,57.9049,57.8299,57.8393,63813.0
2023-11-14 14:00:00,61.67,61.72,61.63,61.72,330777.0,57.8393,57.8862,57.8018,57.8862,330777.0
2023-11-14 14:30:00,61.72,61.8,61.71,61.79,223692.0,57.8862,57.9612,57.8768,57.9518,223692.0
2023-11-14 15:00:00,61.79,61.86,61.78,61.86,69843.0,57.9518,58.0175,57.9425,58.0175,69843.0
2023-11-14 15:30:00,61.87,61.88,61.77,61.81,392145.0,58.0269,58.0362,57.9331,57.9706,392145.0
2023-11-15 09:30:00,61.95,62.08,61.82,61.87,234146.0,58.1019,58.2238,57.98,58.0269,234146.0
2023-11-15 10:00:00,61.87,62.05,61.86,61.99,185614.0,58.0269,58.1957,58.0175,58.1394,185614.0
2023-11-15 10:30:00,61.99,62.14,61.97,62.14,132691.0,58.1394,58.2801,58.1207,58.2801,132691.0
2023-11-15 11:00:00,62.15,62.19,62.08,62.13,148663.0,58.2895,58.327,58.2238,58.2707,148663.0
2023-11-15 11:30:00,62.12,62.13,61.95,61.98,162885.0,58.2613,58.2707,58.1019,58.13,162885.0
2023-11-15 12:00:00,61.99,62.02,61.93,62.0,79761.0,58.1394,58.1675,58.0831,58.1488,79761.0
2023-11-15 12:30:00,62.0,62.02,61.95,61.96,52091.0,58.1488,58.1675,58.1019,58.1113,52091.0
2023-11-15 13:00:00,61.96,61.97,61.83,61.91,95655.0,58.1113,58.1207,57.9893,58.0644,95655.0
2023-11-15 13:30:00,61.91,61.93,61.86,61.89,69237.0,58.0644,58.0831,58.0175,58.0456,69237.0
2023-11-15 14:00:00,61.89,61.93,61.84,61.92,472484.0,58.0456,58.0831,57.9987,58.0738,472484.0
2023-11-15 14:30:00,61.93,61.95,61.89,61.91,72261.0,58.0831,58.1019,58.0456,58.0644,72261.0
2023-11-15 15:00:00,61.91,61.93,61.86,61.89,112831.0,58.0644,58.0831,58.0175,58.0456,112831.0
2023-11-15 15:30:00,61.89,61.92,61.84,61.89,236644.0,58.0456,58.0738,57.9987,58.0456,236644.0
2023-11-16 09:30:00,61.59,61.81,61.55,61.8,99374.0,57.7643,57.9706,57.7267,57.9612,99374.0
2023-11-16 10:00:00,61.79,61.85,61.68,61.77,109522.0,57.9518,58.0081,57.8487,57.9331,109522.0
2023-11-16 10:30:00,61.77,61.83,61.59,61.63,82156.0,57.9331,57.9893,57.7643,57.8018,82156.0
2023-11-16 11:00:00,61.63,61.68,61.45,61.46,52650.0,57.8018,57.8487,57.633,57.6423,52650.0
2023-11-16 11:30:00,61.47,61.5,61.42,61.47,88296.0,57.6517,57.6798,57.6048,57.6517,88296.0
2023-11-16 12:00:00,61.48,61.58,61.47,61.57,34899.0,57.6611,57.7549,57.6517,57.7455,34899.0
2023-11-16 12:30:00,61.56,61.62,61.54,61.59,15917.0,57.7361,57.7924,57.7174,57.7643,15917.0
2023-11-16 13:00:00,61.59,61.6,61.51,61.56,24715.0,57.7643,57.7736,57.6892,57.7361,24715.0
2023-11-16 13:30:00,61.58,61.61,61.52,61.55,34267.0,57.7549,57.783,57.6986,57.7267,34267.0
2023-11-16 14:00:00,61.55,61.59,61.54,61.55,46822.0,57.7267,57.7643,57.7174,57.7267,46822.0
2023-11-16 14:30:00,61.55,61.62,61.55,61.59,76615.0,57.7267,57.7924,57.7267,57.7643,76615.0
2023-11-16 15:00:00,61.59,61.6,61.57,61.58,81168.0,57.7643,57.7736,57.7455,57.7549,81168.0
2023-11-16 15:30:00,61.59,61.64,61.58,61.64,195393.0,57.7643,57.8112,57.7549,57.8112,195393.0
2023-11-17 09:30:00,62.09,62.16,61.95,62.03,162240.0,58.2332,58.2989,58.1019,58.1769,162240.0
2023-11-17 10:00:00,62.02,62.11,62.0,62.09,162339.0,58.1675,58.252,58.1488,58.2332,162339.0
2023-11-17 10:30:00,62.1,62.17,62.07,62.15,36461.0,58.2426,58.3082,58.2144,58.2895,36461.0
2023-11-17 11:00:00,62.15,62.18,62.05,62.07,72383.0,58.2895,58.3176,58.1957,58.2144,72383.0
2023-11-17 11:30:00,62.07,62.11,62.03,62.1,72221.0,58.2144,58.252,58.1769,58.2426,72221.0
2023-11-17 12:00:00,62.11,62.2,62.1,62.14,32122.0,58.252,58.3364,58.2426,58.2801,32122.0
2023-11-17 12:30:00,62.16,62.2,62.16,62.19,19099.0,58.2989,58.3364,58.2989,58.327,19099.0
2023-11-17 13:00:00,62.19,62.23,62.17,62.21,20737.0,58.327,58.3645,58.3082,58.3457,20737.0
2023-11-17 13:30:00,62.23,62.27,62.21,62.27,40466.0,58.3645,58.402,58.3457,58.402,40466.0
2023-11-17 14:00:00,62.26,62.26,62.22,62.23,36728.0,58.3926,58.3926,58.3551,58.3645,36728.0
2023-11-17 14:30:00,62.23,62.23,62.19,62.22,22492.0,58.3645,58.3645,58.327,58.3551,22492.0
2023-11-17 15:00:00,62.22,62.26,62.2,62.25,71798.0,58.3551,58.3926,58.3364,58.3833,71798.0
2023-11-17 15:30:00,62.25,62.25,62.19,62.25,158210.0,58.3833,58.3833,58.327,58.3833,158210.0
2023-11-20 09:30:00,62.31,62.48,62.26,62.48,84294.0,58.4395,58.599,58.3926,58.599,84294.0
2023-11-20 10:00:00,62.5,62.51,62.41,62.48,73600.0,58.6177,58.6271,58.5333,58.599,73600.0
2023-11-20 10:30:00,62.48,62.53,62.44,62.51,151758.0,58.599,58.6459,58.5615,58.6271,151758.0
2023-11-20 11:00:00,62.51,62.55,62.5,62.53,98507.0,58.6271,58.6646,58.6177,58.6459,98507.0
2023-11-20 11:30:00,62.54,62.57,62.5,62.55,77773.0,58.6552,58.6834,58.6177,58.6646,77773.0
2023-11-20 12:00:00,62.54,62.6,62.54,62.55,28315.0,58.6552,58.7115,58.6552,58.6646,28315.0
2023-11-20 12:30:00,62.54,62.55,62.47,62.5,17849.0,58.6552,58.6646,58.5896,58.6177,17849.0
2023-11-20 13:00:00,62.5,62.66,62.5,62.63,44486.0,58.6177,58.7678,58.6177,58.7397,44486.0
2023-11-20 13:30:00,62.63,62.64,62.6,62.61,40716.0,58.7397,58.749,58.7115,58.7209,40716.0
2023-11-20 14:00:00,62.61,62.62,62.57,62.6,38766.0,58.7209,58.7303,58.6834,58.7115,38766.0
2023-11-20 14:30:00,62.6,62.67,62.59,62.67,219446.0,58.7115,58.7772,58.7021,58.7772,219446.0
2023-11-20 15:00:00,62.67,62.71,62.66,62.69,114667.0,58.7772,58.8147,58.7678,58.7959,114667.0
2023-11-20 15:30:00,62.69,62.7,62.61,62.64,191017.0,58.7959,58.8053,58.7209,58.749,191017.0
2023-11-21 09:30:00,62.58,62.63,62.55,62.55,34085.0,58.6928,58.7397,58.6646,58.6646,34085.0
2023-11-21 10:00:00,62.56,62.62,62.39,62.41,78155.0,58.674,58.7303,58.5146,58.5333,78155.0
2023-11-21 10:30:00,62.42,62.48,62.4,62.46,184660.0,58.5427,58.599,58.5239,58.5802,184660.0
2023-11-21 11:00:00,62.45,62.48,62.38,62.4,39415.0,58.5708,58.599,58.5052,58.5239,39415.0
2023-11-21 11:30:00,62.39,62.46,62.38,62.43,77430.0,58.5146,58.5802,58.5052,58.5521,77430.0
2023-11-21 12:00:00,62.43,62.43,62.38,62.42,34497.0,58.5521,58.5521,58.5052,58.5427,34497.0
2023-11-21 12:30:00,62.43,62.46,62.41,62.44,24333.0,58.5521,58.5802,58.5333,58.5615,24333.0
2023-11-21 13:00:00,62.43,62.44,62.26,62.28,19676.0,58.5521,58.5615,58.3926,58.4114,19676.0
2023-11-21 13:30:00,62.29,62.35,62.28,62.31,58134.0,58.4208,58.477,58.4114,58.4395,58134.0
2023-11-21 14:00:00,62.31,62.37,62.26,62.34,49358.0,58.4395,58.4958,58.3926,58.4677,49358.0
2023-11-21 14:30:00,62.35,62.35,62.3,62.35,56996.0,58.477,58.477,58.4302,58.477,56996.0
2023-11-21 15:00:00,62.35,62.37,62.32,62.35,51288.0,58.477,58.4958,58.4489,58.477,51288.0
2023-11-21 15:30:00,62.35,62.35,62.31,62.34,110198.0,58.477,58.477,58.4395,58.4677,110198.0
2023-11-22 09:30:00,62.38,62.45,62.21,62.26,109670.0,58.5052,58.5708,58.3457,58.3926,109670.0
2023-11-22 10:00:00,62.19,62.24,62.1,62.23,94786.0,58.327,58.3739,58.2426,58.3645,94786.0
2023-11-22 10:30:00,62.24,62.32,62.2,62.27,156304.0,58.3739,58.4489,58.3364,58.402,156304.0
2023-11-22 11:00:00,62.26,62.3,62.24,62.28,33678.0,58.3926,58.4302,58.3739,58.4114,33678.0
2023-11-22 11:30:00,62.29,62.36,62.29,62.34,53898.0,58.4208,58.4864,58.4208,58.4677,53898.0
2023-11-22 12:00:00,62.34,62.38,62.32,62.36,18137.0,58.4677,58.5052,58.4489,58.4864,18137.0
2023-11-22 12:30:00,62.35,62.36,62.25,62.31,24576.0,58.477,58.4864,58.3833,58.4395,24576.0
2023-11-22 13:00:00,62.32,62.38,62.31,62.37,33743.0,58.4489,58.5052,58.4395,58.4958,33743.0
2023-11-22 13:30:00,62.39,62.39,62.31,62.33,34844.0,58.5146,58.5146,58.4395,58.4583,34844.0
2023-11-22 14:00:00,62.34,62.37,62.33,62.36,23604.0,58.4677,58.4958,58.4583,58.4864,23604.0
2023-11-22 14:30:00,62.36,62.36,62.24,62.32,69997.0,58.4864,58.4864,58.3739,58.4489,69997.0
2023-11-22 15:00:00,62.33,62.37,62.31,62.37,116757.0,58.4583,58.4958,58.4395,58.4958,116757.0
2023-11-22 15:30:00,62.37,62.4,62.35,62.39,224454.0,58.4958,58.5239,58.477,58.5146,224454.0
2023-11-24 09:30:00,62.49,62.65,62.48,62.64,61500.0,58.6084,58.7584,58.599,58.749,61500.0
2023-11-24 10:00:00,62.66,62.75,62.65,62.71,178985.0,58.7678,58.8522,58.7584,58.8147,178985.0
2023-11-24 10:30:00,62.71,62.74,62.68,62.72,74001.0,58.8147,58.8428,58.7866,58.8241,74001.0
2023-11-24 11:00:00,62.72,62.75,62.7,62.72,44965.0,58.8241,58.8522,58.8053,58.8241,44965.0
2023-11-24 11:30:00,62.72,62.73,62.68,62.69,20021.0,58.8241,58.8334,58.7866,58.7959,20021.0
2023-11-24 12:00:00,62.7,62.72,62.67,62.7,23562.0,58.8053,58.8241,58.7772,58.8053,23562.0
2023-11-24 12:30:00,62.69,62.76,62.69,62.76,74910.0,58.7959,58.8616,58.7959,58.8616,74910.0
2023-11-27 09:30:00,62.53,62.59,62.47,62.51,40194.0,58.6459,58.7021,58.5896,58.6271,40194.0
2023-11-27 10:00:00,62.51,62.59,62.48,62.55,183834.0,58.6271,58.7021,58.599,58.6646,183834.0
2023-11-27 10:30:00,62.55,62.57,62.48,62.49,38878.0,58.6646,58.6834,58.599,58.6084,38878.0
2023-11-27 11:00:00,62.48,62.48,62.4,62.47,67893.0,58.599,58.599,58.5239,58.5896,67893.0
2023-11-27 11:30:00,62.47,62.51,62.4,62.48,123096.0,58.5896,58.6271,58.5239,58.599,123096.0
2023-11-27 12:00:00,62.47,62.49,62.45,62.46,38758.0,58.5896,58.6084,58.5708,58.5802,38758.0
2023-11-27 12:30:00,62.46,62.52,62.45,62.51,30930.0,58.5802,58.6365,58.5708,58.6271,30930.0
2023-11-27 13:00:00,62.5,62.57,62.48,62.52,34337.0,58.6177,58.6834,58.599,58.6365,34337.0
2023-11-27 13:30:00,62.54,62.56,62.52,62.55,31421.0,58.6552,58.674,58.6365,58.6646,31421.0
2023-11-27 14:00:00,62.57,62.59,62.55,62.58,26332.0,58.6834,58.7021,58.6646,58.6928,26332.0
2023-11-27 14:30:00,62.59,62.61,62.54,62.58,43086.0,58.7021,58.7209,58.6552,58.6928,43086.0
2023-11-27 15:00:00,62.58,62.59,62.54,62.58,159712.0,58.6928,58.7021,58.6552,58.6928,159712.0
2023-11-27 15:30:00,62.58,62.6,62.53,62.55,107582.0,58.6928,58.7115,58.6459,58.6646,107582.0
2023-11-28 09:30:00,62.54,62.56,62.43,62.51,40664.0,58.6552,58.674,58.5521,58.6271,40664.0
2023-11-28 10:00:00,62.52,62.57,62.49,62.53,58149.0,58.6365,58.6834,58.6084,58.6459,58149.0
2023-11-28 10:30:00,62.53,62.74,62.53,62.72,45439.0,58.6459,58.8428,58.6459,58.8241,45439.0
2023-11-28 11:00:00,62.72,62.81,62.69,62.77,58837.0,58.8241,58.9085,58.7959,58.871,58837.0
2023-11-28 11:30:00,62.78,62.87,62.78,62.87,65268.0,58.8803,58.9647,58.8803,58.9647,65268.0
2023-11-28 12:00:00,62.87,62.9,62.84,62.85,89334.0,58.9647,58.9929,58.9366,58.946,89334.0
2023-11-28 12:30:00,62.82,62.83,62.71,62.72,35872.0,58.9179,58.9272,58.8147,58.8241,35872.0
2023-11-28 13:00:00,62.72,62.73,62.58,62.68,64076.0,58.8241,58.8334,58.6928,58.7866,64076.0
2023-11-28 13:30:00,62.67,62.7,62.62,62.68,33342.0,58.7772,58.8053,58.7303,58.7866,33342.0
2023-11-28 14:00:00,62.67,62.71,62.66,62.69,34427.0,58.7772,58.8147,58.7678,58.7959,34427.0
2023-11-28 14:30:00,62.69,62.77,62.65,62.75,38319.0,58.7959,58.871,58.7584,58.8522,38319.0
2023-11-28 15:00:00,62.75,62.76,62.68,62.74,112293.0,58.8522,58.8616,58.7866,58.8428,112293.0
2023-11-28 15:30:00,62.74,62.77,62.71,62.73,110538.0,58.8428,58.871,58.8147,58.8334,110538.0
2023-11-29 09:30:00,62.79,62.89,62.77,62.86,48195.0,58.8897,58.9835,58.871,58.9554,48195.0
2023-11-29 10:00:00,62.85,62.91,62.69,62.74,84028.0,58.946,59.0023,58.7959,58.8428,84028.0
2023-11-29 10:30:00,62.73,62.87,62.7,62.85,83652.0,58.8334,58.9647,58.8053,58.946,83652.0
2023-11-29 11:00:00,62.85,62.87,62.68,62.69,259817.0,58.946,58.9647,58.7866,58.7959,259817.0
2023-11-29 11:30:00,62.69,62.75,62.65,62.75,212847.0,58.7959,58.8522,58.7584,58.8522,212847.0
2023-11-29 12:00:00,62.75,62.81,62.71,62.8,142364.0,58.8522,58.9085,58.8147,58.8991,142364.0
2023-11-29 12:30:00,62.81,62.85,62.79,62.83,195492.0,58.9085,58.946,58.8897,58.9272,195492.0
2023-11-29 13:00:00,62.84,62.88,62.78,62.83,325346.0,58.9366,58.9741,58.8803,58.9272,325346.0
2023-11-29 13:30:00,62.83,62.89,62.79,62.88,43981.0,58.9272,58.9835,58.8897,58.9741,43981.0
2023-11-29 14:00:00,62.88,62.95,62.86,62.89,86363.0,58.9741,59.0398,58.9554,58.9835,86363.0
2023-11-29 14:30:00,62.89,62.89,62.79,62.84,152780.0,58.9835,58.9835,58.8897,58.9366,152780.0
2023-11-29 15:00:00,62.84,62.84,62.71,62.72,174164.0,58.9366,58.9366,58.8147,58.8241,174164.0
2023-11-29 15:30:00,62.72,62.75,62.71,62.74,155615.0,58.8241,58.8522,58.8147,58.8428,155615.0
2023-11-30 09:30:00,62.72,62.75,62.45,62.64,152482.0,58.8241,58.8522,58.5708,58.749,152482.0
2023-11-30 10:00:00,62.65,62.79,62.6,62.72,155131.0,58.7584,58.8897,58.7115,58.8241,155131.0
2023-11-30 10:30:00,62.74,62.8,62.67,62.77,53098.0,58.8428,58.8991,58.7772,58.871,53098.0
2023-11-30 11:00:00,62.79,62.84,62.69,62.73,78242.0,58.8897,58.9366,58.7959,58.8334,78242.0
2023-11-30 11:30:00,62.72,62.75,62.67,62.68,169489.0,58.8241,58.8522,58.7772,58.7866,169489.0
2023-11-30 12:00:00,62.67,62.73,62.63,62.66,265576.0,58.7772,58.8334,58.7397,58.7678,265576.0
2023-11-30 12:30:00,62.67,62.71,62.64,62.67,28260.0,58.7772,58.8147,58.749,58.7772,28260.0
2023-11-30 13:00:00,62.67,62.73,62.66,62.69,42690.0,58.7772,58.8334,58.7678,58.7959,42690.0
2023-11-30 13:30:00,62.68,62.7,62.62,62.66,38969.0,58.7866,58.8053,58.7303,58.7678,38969.0
2023-11-30 14:00:00,62.67,62.74,62.67,62.71,62997.0,58.7772,58.8428,58.7772,58.8147,62997.0
2023-11-30 14:30:00,62.71,62.78,62.7,62.77,61500.0,58.8147,58.8803,58.8053,58.871,61500.0
2023-11-30 15:00:00,62.77,62.77,62.61,62.65,167556.0,58.871,58.871,58.7209,58.7584,167556.0
2023-11-30 15:30:00,62.64,62.78,62.63,62.73,171011.0,58.749,58.8803,58.7397,58.8334,171011.0
2023-12-01 09:30:00,62.62,62.72,62.56,62.71,47929.0,58.7303,58.8241,58.674,58.8147,47929.0
2023-12-01 10:00:00,62.73,62.92,62.73,62.84,109037.0,58.8334,59.0116,58.8334,58.9366,109037.0
2023-12-01 10:30:00,62.84,62.91,62.78,62.86,42099.0,58.9366,59.0023,58.8803,58.9554,42099.0
2023-12-01 11:00:00,62.86,63.08,62.73,63.08,141751.0,58.9554,59.1617,58.8334,59.1617,141751.0
2023-12-01 11:30:00,63.07,63.23,63.02,63.2,406688.0,59.1523,59.3024,59.1054,59.2743,406688.0
2023-12-01 12:00:00,63.2,63.25,63.16,63.23,73001.0,59.2743,59.3211,59.2367,59.3024,73001.0
2023-12-01 12:30:00,63.22,63.33,63.21,63.32,49097.0,59.293,59.3962,59.2836,59.3868,49097.0
2023-12-01 13:00:00,63.32,63.33,63.27,63.28,96911.0,59.3868,59.3962,59.3399,59.3493,96911.0
2023-12-01 13:30:00,63.28,63.32,63.26,63.27,39282.0,59.3493,59.3868,59.3305,59.3399,39282.0
2023-12-01 14:00:00,63.28,63.32,63.26,63.3,55094.0,59.3493,59.3868,59.3305,59.368,55094.0
2023-12-01 14:30:00,63.3,63.31,63.25,63.29,111638.0,59.368,59.3774,59.3211,59.3587,111638.0
2023-12-01 15:00:00,63.29,63.33,63.25,63.33,220287.0,59.3587,59.3962,59.3211,59.3962,220287.0
2023-12-01 15:30:00,63.32,63.35,63.29,63.32,160356.0,59.3868,59.4149,59.3587,59.3868,160356.0
2023-12-04 09:30:00,62.75,62.99,62.75,62.88,102737.0,58.8522,59.0773,58.8522,58.9741,102737.0
2023-12-04 10:00:00,62.9,62.92,62.73,62.74,88502.0,58.9929,59.0116,58.8334,58.8428,88502.0
2023-12-04 10:30:00,62.74,62.74,62.61,62.63,72072.0,58.8428,58.8428,58.7209,58.7397,72072.0
2023-12-04 11:00:00,62.61,62.71,62.59,62.68,48079.0,58.7209,58.8147,58.7021,58.7866,48079.0
2023-12-04 11:30:00,62.68,62.77,62.65,62.76,61428.0,58.7866,58.871,58.7584,58.8616,61428.0
2023-12-04 12:00:00,62.76,62.79,62.73,62.76,117066.0,58.8616,58.8897,58.8334,58.8616,117066.0
2023-12-04 12:30:00,62.76,62.8,62.75,62.79,38565.0,58.8616,58.8991,58.8522,58.8897,38565.0
2023-12-04 13:00:00,62.79,62.79,62.66,62.67,63442.0,58.8897,58.8897,58.7678,58.7772,63442.0
2023-12-04 13:30:00,62.65,62.69,62.64,62.67,27610.0,58.7584,58.7959,58.749,58.7772,27610.0
2023-12-04 14:00:00,62.68,62.69,62.64,62.68,100162.0,58.7866,58.7959,58.749,58.7866,100162.0
2023-12-04 14:30:00,62.69,62.74,62.66,62.74,79975.0,58.7959,58.8428,58.7678,58.8428,79975.0
2023-12-04 15:00:00,62.72,62.76,62.71,62.72,257117.0,58.8241,58.8616,58.8147,58.8241,257117.0
2023-12-04 15:30:00,62.72,62.8,62.71,62.77,130369.0,58.8241,58.8991,58.8147,58.871,130369.0
2023-12-05 09:30:00,62.46,62.54,62.35,62.44,73589.0,58.5802,58.6552,58.477,58.5615,73589.0
2023-12-05 10:00:00,62.44,62.69,62.42,62.58,169199.0,58.5615,58.7959,58.5427,58.6928,169199.0
2023-12-05 10:30:00,62.59,62.6,62.47,62.59,89297.0,58.7021,58.7115,58.5896,58.7021,89297.0
2023-12-05 11:00:00,62.6,62.65,62.47,62.53,49380.0,58.7115,58.7584,58.5896,58.6459,49380.0
2023-12-05 11:30:00,62.54,62.55,62.41,62.48,161432.0,58.6552,58.6646,58.5333,58.599,161432.0
2023-12-05 12:00:00,62.5,62.59,62.5,62.57,175759.0,58.6177,58.7021,58.6177,58.6834,175759.0
2023-12-05 12:30:00,62.58,62.58,62.46,62.55,117517.0,58.6928,58.6928,58.5802,58.6646,117517.0
2023-12-05 13:00:00,62.55,62.57,62.52,62.54,146443.0,58.6646,58.6834,58.6365,58.6552,146443.0
2023-12-05 13:30:00,62.54,62.55,62.48,62.52,146225.0,58.6552,58.6646,58.599,58.6365,146225.0
2023-12-05 14:00:00,62.52,62.57,62.49,62.55,150075.0,58.6365,58.6834,58.6084,58.6646,150075.0
2023-12-05 14:30:00,62.55,62.57,62.5,62.55,247601.0,58.6646,58.6834,58.6177,58.6646,247601.0
2023-12-05 15:00:00,62.55,62.57,62.53,62.54,267029.0,58.6646,58.6834,58.6459,58.6552,267029.0
2023-12-05 15:30:00,62.54,62.55,62.49,62.5,355597.0,58.6552,58.6646,58.6084,58.6177,355597.0
2023-12-06 09:30:00,63.03,63.08,62.97,62.99,145230.0,59.1148,59.1617,59.0585,59.0773,145230.0
2023-12-06 10:00:00,62.99,63.13,62.95,63.01,146039.0,59.0773,59.2086,59.0398,59.0961,146039.0
2023-12-06 10:30:00,63.02,63.13,63.0,63.01,135104.0,59.1054,59.2086,59.0867,59.0961,135104.0
2023-12-06 11:00:00,63.02,63.04,62.92,62.93,127088.0,59.1054,59.1242,59.0116,59.021,127088.0
2023-12-06 11:30:00,62.92,62.93,62.83,62.88,197203.0,59.0116,59.021,58.9272,58.9741,197203.0
2023-12-06 12:00:00,62.87,62.88,62.79,62.8,98495.0,58.9647,58.9741,58.8897,58.8991,98495.0
2023-12-06 12:30:00,62.8,62.85,62.76,62.78,70838.0,58.8991,58.946,58.8616,58.8803,70838.0
2023-12-06 13:00:00,62.78,62.81,62.75,62.8,68885.0,58.8803,58.9085,58.8522,58.8991,68885.0
2023-12-06 13:30:00,62.8,62.84,62.78,62.83,74640.0,58.8991,58.9366,58.8803,58.9272,74640.0
2023-12-06 14:00:00,62.83,62.85,62.74,62.75,95907.0,58.9272,58.946,58.8428,58.8522,95907.0
2023-12-06 14:30:00,62.74,62.78,62.73,62.74,134499.0,58.8428,58.8803,58.8334,58.8428,134499.0
2023-12-06 15:00:00,62.74,62.75,62.6,62.62,178563.0,58.8428,58.8522,58.7115,58.7303,178563.0
2023-12-06 15:30:00,62.61,62.63,62.56,62.59,219439.0,58.7209,58.7397,58.674,58.7021,219439.0
2023-12-07 09:30:00,62.76,62.76,62.56,62.57,61238.0,58.8616,58.8616,58.674,58.6834,61238.0
2023-12-07 10:00:00,62.56,62.72,62.51,62.72,175839.0,58.674,58.8241,58.6271,58.8241,175839.0
2023-12-07 10:30:00,62.72,62.76,62.67,62.75,122823.0,58.8241,58.8616,58.7772,58.8522,122823.0
2023-12-07 11:00:00,62.75,62.82,62.67,62.73,444943.0,58.8522,58.9179,58.7772,58.8334,444943.0
2023-12-07 11:30:00,62.72,62.81,62.71,62.8,114178.0,58.8241,58.9085,58.8147,58.8991,114178.0
2023-12-07 12:00:00,62.81,62.82,62.71,62.79,103439.0,58.9085,58.9179,58.8147,58.8897,103439.0
2023-12-07 12:30:00,62.8,62.99,62.8,62.91,167504.0,58.8991,59.0773,58.8991,59.0023,167504.0
2023-12-07 13:00:00,62.91,62.93,62.87,62.88,60428.0,59.0023,59.021,58.9647,58.9741,60428.0
2023-12-07 13:30:00,62.89,62.92,62.87,62.89,47289.0,58.9835,59.0116,58.9647,58.9835,47289.0
2023-12-07 14:00:00,62.89,62.92,62.86,62.9,152123.0,58.9835,59.0116,58.9554,58.9929,152123.0
2023-12-07 14:30:00,62.9,62.9,62.85,62.85,159785.0,58.9929,58.9929,58.946,58.946,159785.0
2023-12-07 15:00:00,62.85,62.93,62.85,62.92,103857.0,58.946,59.021,58.946,59.0116,103857.0
2023-12-07 15:30:00,62.92,62.93,62.85,62.86,74360.0,59.0116,59.021,58.946,58.9554,74360.0
2023-12-08 09:30:00,62.65,62.84,62.65,62.78,343389.0,58.7584,58.9366,58.7584,58.8803,343389.0
2023-12-08 10:00:00,62.8,63.04,62.8,63.0,249329.0,58.8991,59.1242,58.8991,59.0867,249329.0
2023-12-08 10:30:00,63.0,63.01,62.84,62.95,84406.0,59.0867,59.0961,58.9366,59.0398,84406.0
2023-12-08 11:00:00,62.95,62.95,62.73,62.78,149616.0,59.0398,59.0398,58.8334,58.8803,149616.0
2023-12-08 11:30:00,62.8,62.81,62.71,62.72,60471.0,58.8991,58.9085,58.8147,58.8241,60471.0
2023-12-08 12:00:00,62.73,62.76,62.63,62.75,35885.0,58.8334,58.8616,58.7397,58.8522,35885.0
2023-12-08 12:30:00,62.75,62.78,62.72,62.78,40688.0,58.8522,58.8803,58.8241,58.8803,40688.0
2023-12-08 13:00:00,62.78,62.85,62.77,62.84,32519.0,58.8803,58.946,58.871,58.9366,32519.0
2023-12-08 13:30:00,62.84,62.87,62.81,62.84,179316.0,58.9366,58.9647,58.9085,58.9366,179316.0
2023-12-08 14:00:00,62.84,62.88,62.83,62.87,345566.0,58.9366,58.9741,58.9272,58.9647,345566.0
2023-12-08 14:30:00,62.88,62.91,62.84,62.9,149039.0,58.9741,59.0023,58.9366,58.9929,149039.0
2023-12-08 15:00:00,62.9,62.91,62.87,62.91,185883.0,58.9929,59.0023,58.9647,59.0023,185883.0
2023-12-08 15:30:00,62.9,62.93,62.88,62.9,92046.0,58.9929,59.021,58.9741,58.9929,92046.0
2023-12-11 09:30:00,62.78,62.93,62.77,62.93,135039.0,58.8803,59.021,58.871,59.021,135039.0
2023-12-11 10:00:00,62.92,62.98,62.88,62.89,33989.0,59.0116,59.0679,58.9741,58.9835,33989.0
2023-12-11 10:30:00,62.89,62.99,62.88,62.97,82862.0,58.9835,59.0773,58.9741,59.0585,82862.0
2023-12-11 11:00:00,62.97,63.01,62.96,62.99,349387.0,59.0585,59.0961,59.0492,59.0773,349387.0
2023-12-11 11:30:00,62.99,62.99,62.91,62.96,66815.0,59.0773,59.0773,59.0023,59.0492,66815.0
2023-12-11 12:00:00,62.97,63.0,62.94,62.99,38623.0,59.0585,59.0867,59.0304,59.0773,38623.0
2023-12-11 12:30:00,62.99,63.0,62.96,62.98,17926.0,59.0773,59.0867,59.0492,59.0679,17926.0
2023-12-11 13:00:00,62.97,63.06,62.94,63.04,69378.0,59.0585,59.1429,59.0304,59.1242,69378.0
2023-12-11 13:30:00,63.05,63.09,63.04,63.08,49106.0,59.1336,59.1711,59.1242,59.1617,49106.0
2023-12-11 14:00:00,63.08,63.11,63.07,63.11,35990.0,59.1617,59.1898,59.1523,59.1898,35990.0
2023-12-11 14:30:00,63.12,63.12,63.06,63.07,30402.0,59.1992,59.1992,59.1429,59.1523,30402.0
2023-12-11 15:00:00,63.07,63.1,63.06,63.08,90207.0,59.1523,59.1805,59.1429,59.1617,90207.0
2023-12-11 15:30:00,63.08,63.1,63.07,63.09,88956.0,59.1617,59.1805,59.1523,59.1711,88956.0
2023-12-12 09:30:00,62.92,62.93,62.7,62.83,44558.0,59.0116,59.021,58.8053,58.9272,44558.0
2023-12-12 10:00:00,62.79,62.93,62.79,62.92,105367.0,58.8897,59.021,58.8897,59.0116,105367.0
2023-12-12 10:30:00,62.91,62.97,62.89,62.97,580246.0,59.0023,59.0585,58.9835,59.0585,580246.0
2023-12-12 11:00:00,62.96,62.99,62.9,62.93,101555.0,59.0492,59.0773,58.9929,59.021,101555.0
2023-12-12 11:30:00,62.93,62.96,62.9,62.94,37406.0,59.021,59.0492,58.9929,59.0304,37406.0
2023-12-12 12:00:00,62.93,62.94,62.85,62.93,53642.0,59.021,59.0304,58.946,59.021,53642.0
2023-12-12 12:30:00,62.92,62.96,62.87,62.88,42282.0,59.0116,59.0492,58.9647,58.9741,42282.0
2023-12-12 13:00:00,62.88,62.98,62.87,62.95,26706.0,58.9741,59.0679,58.9647,59.0398,26706.0
2023-12-12 13:30:00,62.95,63.04,62.94,63.03,48642.0,59.0398,59.1242,59.0304,59.1148,48642.0
2023-12-12 14:00:00,63.03,63.03,62.99,63.03,29695.0,59.1148,59.1148,59.0773,59.1148,29695.0
2023-12-12 14:30:00,63.03,63.06,63.02,63.05,61141.0,59.1148,59.1429,59.1054,59.1336,61141.0
2023-12-12 15:00:00,63.05,63.1,63.05,63.08,63566.0,59.1336,59.1805,59.1336,59.1617,63566.0
2023-12-12 15:30:00,63.09,63.11,63.04,63.11,237325.0,59.1711,59.1898,59.1242,59.1898,237325.0
2023-12-13 09:30:00,63.08,63.08,62.93,62.97,39204.0,59.1617,59.1617,59.021,59.0585,39204.0
2023-12-13 10:00:00,62.97,62.98,62.89,62.94,58300.0,59.0585,59.0679,58.9835,59.0304,58300.0
2023-12-13 10:30:00,62.94,63.01,62.93,62.99,22299.0,59.0304,59.0961,59.021,59.0773,22299.0
2023-12-13 11:00:00,63.0,63.01,62.89,62.89,86145.0,59.0867,59.0961,58.9835,58.9835,86145.0
2023-12-13 11:30:00,62.9,62.93,62.88,62.91,83324.0,58.9929,59.021,58.9741,59.0023,83324.0
2023-12-13 12:00:00,62.91,62.93,62.87,62.89,191272.0,59.0023,59.021,58.9647,58.9835,191272.0
2023-12-13 12:30:00,62.88,62.89,62.83,62.84,85805.0,58.9741,58.9835,58.9272,58.9366,85805.0
2023-12-13 13:00:00,62.84,62.84,62.8,62.8,114148.0,58.9366,58.9366,58.8991,58.8991,114148.0
2023-12-13 13:30:00,62.8,62.86,62.78,62.85,66903.0,58.8991,58.9554,58.8803,58.946,66903.0
2023-12-13 14:00:00,62.93,63.56,62.93,63.54,113765.0,59.021,59.6119,59.021,59.5931,113765.0
2023-12-13 14:30:00,63.54,63.97,63.47,63.96,198798.0,59.5931,59.9964,59.5275,59.987,198798.0
2023-12-13 15:00:00,63.96,64.04,63.76,63.83,334881.0,59.987,60.0621,59.7995,59.8651,334881.0
2023-12-13 15:30:00,63.83,64.04,63.8,64.04,144548.0,59.8651,60.0621,59.837,60.0621,144548.0
2023-12-14 09:30:00,64.47,64.75,64.47,64.73,237242.0,60.4654,60.728,60.4654,60.7092,237242.0
2023-12-14 10:00:00,64.73,64.74,64.46,64.52,63035.0,60.7092,60.7186,60.456,60.5123,63035.0
2023-12-14 10:30:00,64.52,64.74,64.48,64.73,160282.0,60.5123,60.7186,60.4747,60.7092,160282.0
2023-12-14 11:00:00,64.72,64.81,64.71,64.79,148047.0,60.6998,60.7842,60.6905,60.7655,148047.0
2023-12-14 11:30:00,64.8,64.84,64.72,64.81,86602.0,60.7749,60.8124,60.6998,60.7842,86602.0
2023-12-14 12:00:00,64.81,64.9,64.79,64.88,92770.0,60.7842,60.8687,60.7655,60.8499,92770.0
2023-12-14 12:30:00,64.89,64.91,64.79,64.8,67042.0,60.8593,60.878,60.7655,60.7749,67042.0
2023-12-14 13:00:00,64.79,64.79,64.63,64.63,48094.0,60.7655,60.7655,60.6154,60.6154,48094.0
2023-12-14 13:30:00,64.63,64.65,64.5,64.56,98190.0,60.6154,60.6342,60.4935,60.5498,98190.0
2023-12-14 14:00:00,64.57,64.7,64.57,64.68,93116.0,60.5592,60.6811,60.5592,60.6623,93116.0
2023-12-14 14:30:00,64.68,64.71,64.63,64.7,367253.0,60.6623,60.6905,60.6154,60.6811,367253.0
2023-12-14 15:00:00,64.7,64.74,64.68,64.72,184478.0,60.6811,60.7186,60.6623,60.6998,184478.0
2023-12-14 15:30:00,64.72,64.76,64.71,64.75,198225.0,60.6998,60.7373,60.6905,60.728,198225.0
2023-12-15 09:30:00,64.47,64.52,64.34,64.43,89362.0,60.4654,60.5123,60.3434,60.4278,89362.0
2023-12-15 10:00:00,64.44,64.58,64.44,64.55,53972.0,60.4372,60.5685,60.4372,60.5404,53972.0
2023-12-15 10:30:00,64.53,64.58,64.49,64.56,244396.0,60.5216,60.5685,60.4841,60.5498,244396.0
2023-12-15 11:00:00,64.56,64.57,64.44,64.55,141046.0,60.5498,60.5592,60.4372,60.5404,141046.0
2023-12-15 11:30:00,64.53,64.55,64.43,64.45,50249.0,60.5216,60.5404,60.4278,60.4466,50249.0
2023-12-15 12:00:00,64.45,64.49,64.41,64.47,41408.0,60.4466,60.4841,60.4091,60.4654,41408.0
2023-12-15 12:30:00,64.48,64.48,64.37,64.37,27255.0,60.4747,60.4747,60.3716,60.3716,27255.0
2023-12-15 13:00:00,64.36,64.38,64.3,64.34,41127.0,60.3622,60.381,60.3059,60.3434,41127.0
2023-12-15 13:30:00,64.34,64.37,64.2,64.22,112820.0,60.3434,60.3716,60.2121,60.2309,112820.0
2023-12-15 14:00:00,64.21,64.26,64.19,64.19,48200.0,60.2215,60.2684,60.2028,60.2028,48200.0
2023-12-15 14:30:00,64.19,64.25,64.18,64.21,59504.0,60.2028,60.259,60.1934,60.2215,59504.0
2023-12-15 15:00:00,64.2,64.26,64.18,64.25,99188.0,60.2121,60.2684,60.1934,60.259,99188.0
2023-12-15 15:30:00,64.25,64.26,64.15,64.17,340233.0,60.259,60.2684,60.1652,60.184,340233.0
2023-12-18 09:30:00,64.35,64.39,64.22,64.28,428062.0,60.3528,60.3903,60.2309,60.2872,428062.0
2023-12-18 10:00:00,64.28,64.31,64.15,64.21,399254.0,60.2872,60.3153,60.1652,60.2215,399254.0
2023-12-18 10:30:00,64.21,64.22,64.09,64.13,80887.0,60.2215,60.2309,60.109,60.1465,80887.0
2023-12-18 11:00:00,64.12,64.22,64.11,64.21,131632.0,60.1371,60.2309,60.1277,60.2215,131632.0
2023-12-18 11:30:00,64.2,64.22,64.17,64.2,36871.0,60.2121,60.2309,60.184,60.2121,36871.0
2023-12-18 12:00:00,64.2,64.29,64.2,64.28,27459.0,60.2121,60.2965,60.2121,60.2872,27459.0
2023-12-18 12:30:00,64.27,64.29,64.24,64.28,41012.0,60.2778,60.2965,60.2496,60.2872,41012.0
2023-12-18 13:00:00,64.29,64.29,64.23,64.28,106756.0,60.2965,60.2965,60.2403,60.2872,106756.0
2023-12-18 13:30:00,64.27,64.29,64.25,64.28,67395.0,60.2778,60.2965,60.259,60.2872,67395.0
2023-12-18 14:00:00,64.28,64.29,64.23,64.24,55682.0,60.2872,60.2965,60.2403,60.2496,55682.0
2023-12-18 14:30:00,64.23,64.28,64.21,64.27,84697.0,60.2403,60.2872,60.2215,60.2778,84697.0
2023-12-18 15:00:00,64.26,64.34,64.25,64.33,143596.0,60.2684,60.3434,60.259,60.3341,143596.0
2023-12-18 15:30:00,64.33,64.33,64.25,64.3,229427.0,60.3341,60.3341,60.259,60.3059,229427.0
2023-12-19 09:30:00,64.6,64.87,64.6,64.84,150462.0,60.5873,60.8405,60.5873,60.8124,150462.0
2023-12-19 10:00:00,64.84,64.88,64.76,64.87,115527.0,60.8124,60.8499,60.7373,60.8405,115527.0
2023-12-19 10:30:00,64.86,64.88,64.81,64.87,61043.0,60.8311,60.8499,60.7842,60.8405,61043.0
2023-12-19 11:00:00,64.87,64.89,64.84,64.88,41507.0,60.8405,60.8593,60.8124,60.8499,41507.0
2023-12-19 11:30:00,64.88,64.89,64.82,64.83,58018.0,60.8499,60.8593,60.7936,60.803,58018.0
2023-12-19 12:00:00,64.82,64.84,64.79,64.83,112703.0,60.7936,60.8124,60.7655,60.803,112703.0
2023-12-19 12:30:00,64.83,64.86,64.82,64.84,38848.0,60.803,60.8311,60.7936,60.8124,38848.0
2023-12-19 13:00:00,64.85,64.86,64.77,64.81,57907.0,60.8218,60.8311,60.7467,60.7842,57907.0
2023-12-19 13:30:00,64.81,64.86,64.79,64.81,74583.0,60.7842,60.8311,60.7655,60.7842,74583.0
2023-12-19 14:00:00,64.81,64.85,64.81,64.85,42181.0,60.7842,60.8218,60.7842,60.8218,42181.0
2023-12-19 14:30:00,64.86,64.87,64.83,64.86,52087.0,60.8311,60.8405,60.803,60.8311,52087.0
2023-12-19 15:00:00,64.85,64.87,64.82,64.85,63084.0,60.8218,60.8405,60.7936,60.8218,63084.0
2023-12-19 15:30:00,64.84,64.88,64.83,64.85,289645.0,60.8124,60.8499,60.803,60.8218,289645.0
2023-12-20 09:30:00,63.72,63.72,63.64,63.72,50316.0,60.7563,60.7563,60.68,60.7563,50316.0
2023-12-20 10:00:00,63.72,63.78,63.67,63.73,140566.0,60.7563,60.8135,60.7086,60.7658,140566.0
2023-12-20 10:30:00,63.73,63.79,63.72,63.75,93940.0,60.7658,60.823,60.7563,60.7849,93940.0
2023-12-20 11:00:00,63.76,63.86,63.75,63.84,52576.0,60.7944,60.8898,60.7849,60.8707,52576.0
2023-12-20 11:30:00,63.84,63.84,63.74,63.75,47928.0,60.8707,60.8707,60.7754,60.7849,47928.0
2023-12-20 12:00:00,63.75,63.8,63.74,63.79,206571.0,60.7849,60.8326,60.7754,60.823,206571.0
2023-12-20 12:30:00,63.8,63.84,63.76,63.83,49136.0,60.8326,60.8707,60.7944,60.8612,49136.0
2023-12-20 13:00:00,63.82,63.83,63.77,63.78,49953.0,60.8517,60.8612,60.804,60.8135,49953.0
2023-12-20 13:30:00,63.79,63.82,63.73,63.74,30448.0,60.823,60.8517,60.7658,60.7754,30448.0
2023-12-20 14:00:00,63.73,63.74,63.7,63.71,82483.0,60.7658,60.7754,60.7372,60.7468,82483.0
2023-12-20 14:30:00,63.71,63.71,63.29,63.31,130989.0,60.7468,60.7468,60.3463,60.3654,130989.0
2023-12-20 15:00:00,63.3,63.36,63.16,63.22,158632.0,60.3558,60.413,60.2223,60.2796,158632.0
2023-12-20 15:30:00,63.22,63.26,62.91,63.0,347872.0,60.2796,60.3177,59.984,60.0698,347872.0
2023-12-21 09:30:00,63.76,63.91,63.76,63.8,111965.0,60.7944,60.9375,60.7944,60.8326,111965.0
2023-12-21 10:00:00,63.79,63.86,63.64,63.76,100966.0,60.823,60.8898,60.68,60.7944,100966.0
2023-12-21 10:30:00,63.78,63.87,63.77,63.86,364442.0,60.8135,60.8993,60.804,60.8898,364442.0
2023-12-21 11:00:00,63.87,63.94,63.84,63.93,175393.0,60.8993,60.9661,60.8707,60.9565,175393.0
2023-12-21 11:30:00,63.93,63.96,63.87,63.87,27172.0,60.9565,60.9851,60.8993,60.8993,27172.0
2023-12-21 12:00:00,63.86,63.87,63.74,63.75,68233.0,60.8898,60.8993,60.7754,60.7849,68233.0
2023-12-21 12:30:00,63.76,63.82,63.74,63.75,25345.0,60.7944,60.8517,60.7754,60.7849,25345.0
2023-12-21 13:00:00,63.77,63.82,63.69,63.77,38200.0,60.804,60.8517,60.7277,60.804,38200.0
2023-12-21 13:30:00,63.8,63.84,63.77,63.83,126827.0,60.8326,60.8707,60.804,60.8612,126827.0
2023-12-21 14:00:00,63.83,63.88,63.82,63.87,31439.0,60.8612,60.9089,60.8517,60.8993,31439.0
2023-12-21 14:30:00,63.87,63.93,63.85,63.89,81953.0,60.8993,60.9565,60.8803,60.9184,81953.0
2023-12-21 15:00:00,63.9,64.01,63.87,64.01,96669.0,60.9279,61.0328,60.8993,61.0328,96669.0
2023-12-21 15:30:00,64.02,64.12,63.99,64.11,111128.0,61.0423,61.1377,61.0137,61.1282,111128.0
2023-12-22 09:30:00,64.12,64.28,64.11,64.23,108552.0,61.1377,61.2903,61.1282,61.2426,108552.0
2023-12-22 10:00:00,64.25,64.3,64.2,64.22,155308.0,61.2617,61.3093,61.214,61.233,155308.0
2023-12-22 10:30:00,64.23,64.26,64.11,64.13,222766.0,61.2426,61.2712,61.1282,61.1472,222766.0
2023-12-22 11:00:00,64.12,64.21,64.08,64.19,95223.0,61.1377,61.2235,61.0996,61.2044,95223.0
2023-12-22 11:30:00,64.21,64.23,64.11,64.16,201227.0,61.2235,61.2426,61.1282,61.1758,201227.0
2023-12-22 12:00:00,64.15,64.19,64.1,64.17,135728.0,61.1663,61.2044,61.1186,61.1854,135728.0
2023-12-22 12:30:00,64.16,64.24,64.15,64.23,125521.0,61.1758,61.2521,61.1663,61.2426,125521.0
2023-12-22 13:00:00,64.24,64.26,64.21,64.24,81717.0,61.2521,61.2712,61.2235,61.2521,81717.0
2023-12-22 13:30:00,64.23,64.25,64.19,64.2,59806.0,61.2426,61.2617,61.2044,61.214,59806.0
2023-12-22 14:00:00,64.19,64.2,63.99,64.0,94976.0,61.2044,61.214,61.0137,61.0233,94976.0
2023-12-22 14:30:00,63.99,64.17,63.96,64.17,85835.0,61.0137,61.1854,60.9851,61.1854,85835.0
2023-12-22 15:00:00,64.18,64.18,64.12,64.16,59620.0,61.1949,61.1949,61.1377,61.1758,59620.0
2023-12-22 15:30:00,64.16,64.16,64.06,64.14,116072.0,61.1758,61.1758,61.0805,61.1568,116072.0
2023-12-26 09:30:00,64.34,64.41,64.32,64.36,50432.0,61.3475,61.4142,61.3284,61.3665,50432.0
2023-12-26 10:00:00,64.37,64.46,64.37,64.41,252503.0,61.3761,61.4619,61.3761,61.4142,252503.0
2023-12-26 10:30:00,64.41,64.45,64.35,64.39,83245.0,61.4142,61.4523,61.357,61.3951,83245.0
2023-12-26 11:00:00,64.38,64.42,64.35,64.37,26052.0,61.3856,61.4237,61.357,61.3761,26052.0
2023-12-26 11:30:00,64.37,64.41,64.37,64.4,23194.0,61.3761,61.4142,61.3761,61.4047,23194.0
2023-12-26 12:00:00,64.4,64.45,64.37,64.41,27257.0,61.4047,61.4523,61.3761,61.4142,27257.0
2023-12-26 12:30:00,64.42,64.45,64.39,64.42,29106.0,61.4237,61.4523,61.3951,61.4237,29106.0
2023-12-26 13:00:00,64.42,64.47,64.41,64.46,28034.0,61.4237,61.4714,61.4142,61.4619,28034.0
2023-12-26 13:30:00,64.46,64.47,64.43,64.45,22467.0,61.4619,61.4714,61.4333,61.4523,22467.0
2023-12-26 14:00:00,64.46,64.51,64.46,64.5,21921.0,61.4619,61.5096,61.4619,61.5,21921.0
2023-12-26 14:30:00,64.51,64.55,64.49,64.54,133746.0,61.5096,61.5477,61.4905,61.5382,133746.0
2023-12-26 15:00:00,64.55,64.6,64.52,64.57,76794.0,61.5477,61.5954,61.5191,61.5668,76794.0
2023-12-26 15:30:00,64.58,64.6,64.5,64.53,129775.0,61.5763,61.5954,61.5,61.5286,129775.0
2023-12-27 09:30:00,64.64,64.73,64.58,64.7,145052.0,61.6335,61.7193,61.5763,61.6907,145052.0
2023-12-27 10:00:00,64.7,64.77,64.69,64.77,188238.0,61.6907,61.7575,61.6812,61.7575,188238.0
2023-12-27 10:30:00,64.77,64.77,64.68,64.76,206681.0,61.7575,61.7575,61.6717,61.7479,206681.0
2023-12-27 11:00:00,64.73,64.84,64.71,64.83,36333.0,61.7193,61.8242,61.7003,61.8147,36333.0
2023-12-27 11:30:00,64.83,64.9,64.81,64.84,50388.0,61.8147,61.8814,61.7956,61.8242,50388.0
2023-12-27 12:00:00,64.84,64.87,64.81,64.85,100021.0,61.8242,61.8528,61.7956,61.8337,100021.0
2023-12-27 12:30:00,64.85,64.87,64.78,64.82,68720.0,61.8337,61.8528,61.767,61.8051,68720.0
2023-12-27 13:00:00,64.82,64.91,64.82,64.88,85243.0,61.8051,61.891,61.8051,61.8623,85243.0
2023-12-27 13:30:00,64.88,64.88,64.83,64.84,122297.0,61.8623,61.8623,61.8147,61.8242,122297.0
2023-12-27 14:00:00,64.83,64.83,64.71,64.81,160427.0,61.8147,61.8147,61.7003,61.7956,160427.0
2023-12-27 14:30:00,64.81,64.85,64.74,64.78,115664.0,61.7956,61.8337,61.7289,61.767,115664.0
2023-12-27 15:00:00,64.78,64.84,64.78,64.8,192547.0,61.767,61.8242,61.767,61.7861,192547.0
2023-12-27 15:30:00,64.81,64.87,64.78,64.87,117536.0,61.7956,61.8528,61.767,61.8528,117536.0
2023-12-28 09:30:00,65.0,65.18,64.97,65.17,94188.0,61.9768,62.1484,61.9482,62.1389,94188.0
2023-12-28 10:00:00,65.17,65.2,65.13,65.19,167754.0,62.1389,62.1675,62.1007,62.1579,167754.0
2023-12-28 10:30:00,65.19,65.2,65.12,65.15,805404.0,62.1579,62.1675,62.0912,62.1198,805404.0
2023-12-28 11:00:00,65.14,65.14,64.99,65.0,45127.0,62.1103,62.1103,61.9672,61.9768,45127.0
2023-12-28 11:30:00,65.0,65.02,64.96,64.97,23518.0,61.9768,61.9958,61.9386,61.9482,23518.0
2023-12-28 12:00:00,64.98,65.02,64.97,64.99,27171.0,61.9577,61.9958,61.9482,61.9672,27171.0
2023-12-28 12:30:00,64.99,65.02,64.97,64.99,45738.0,61.9672,61.9958,61.9482,61.9672,45738.0
2023-12-28 13:00:00,64.99,65.0,64.87,64.92,66871.0,61.9672,61.9768,61.8528,61.9005,66871.0
2023-12-28 13:30:00,64.92,64.95,64.88,64.92,39623.0,61.9005,61.9291,61.8623,61.9005,39623.0
2023-12-28 14:00:00,64.92,64.94,64.89,64.92,33995.0,61.9005,61.9196,61.8719,61.9005,33995.0
2023-12-28 14:30:00,64.91,64.93,64.89,64.92,116711.0,61.891,61.91,61.8719,61.9005,116711.0
2023-12-28 15:00:00,64.92,64.93,64.88,64.92,172465.0,61.9005,61.91,61.8623,61.9005,172465.0
2023-12-28 15:30:00,64.92,64.96,64.86,64.89,197577.0,61.9005,61.9386,61.8433,61.8719,197577.0
2023-12-29 09:30:00,64.92,65.07,64.91,65.06,58761.0,61.9005,62.0435,61.891,62.034,58761.0
2023-12-29 10:00:00,65.08,65.13,65.05,65.13,132810.0,62.053,62.1007,62.0244,62.1007,132810.0
2023-12-29 10:30:00,65.13,65.13,64.9,64.93,123939.0,62.1007,62.1007,61.8814,61.91,123939.0
2023-12-29 11:00:00,64.93,64.97,64.75,64.77,111722.0,61.91,61.9482,61.7384,61.7575,111722.0
2023-12-29 11:30:00,64.77,64.87,64.77,64.84,93660.0,61.7575,61.8528,61.7575,61.8242,93660.0
2023-12-29 12:00:00,64.85,64.89,64.8,64.85,92797.0,61.8337,61.8719,61.7861,61.8337,92797.0
2023-12-29 12:30:00,64.86,64.96,64.85,64.95,78229.0,61.8433,61.9386,61.8337,61.9291,78229.0
2023-12-29 13:00:00,64.94,64.95,64.87,64.88,119943.0,61.9196,61.9291,61.8528,61.8623,119943.0
2023-12-29 13:30:00,64.89,64.98,64.88,64.93,107487.0,61.8719,61.9577,61.8623,61.91,107487.0
2023-12-29 14:00:00,64.93,64.94,64.87,64.88,125204.0,61.91,61.9196,61.8528,61.8623,125204.0
2023-12-29 14:30:00,64.88,64.95,64.88,64.94,97517.0,61.8623,61.9291,61.8623,61.9196,97517.0
2023-12-29 15:00:00,64.94,65.0,64.92,64.99,111928.0,61.9196,61.9768,61.9005,61.9672,111928.0
2023-12-29 15:30:00,64.98,64.99,64.87,64.93,307486.0,61.9577,61.9672,61.8528,61.91,307486.0
2024-01-02 09:30:00,64.32,64.38,64.18,64.38,142835.0,61.3284,61.3856,61.1949,61.3856,142835.0
2024-01-02 10:00:00,64.38,64.44,64.25,64.28,258553.0,61.3856,61.4428,61.2617,61.2903,258553.0
2024-01-02 10:30:00,64.27,64.31,64.18,64.26,97430.0,61.2807,61.3189,61.1949,61.2712,97430.0
2024-01-02 11:00:00,64.26,64.42,64.25,64.33,41146.0,61.2712,61.4237,61.2617,61.3379,41146.0
2024-01-02 11:30:00,64.32,64.41,64.29,64.41,43384.0,61.3284,61.4142,61.2998,61.4142,43384.0
2024-01-02 12:00:00,64.41,64.42,64.35,64.4,56536.0,61.4142,61.4237,61.357,61.4047,56536.0
2024-01-02 12:30:00,64.41,64.46,64.37,64.38,33055.0,61.4142,61.4619,61.3761,61.3856,33055.0
2024-01-02 13:00:00,64.38,64.38,64.31,64.34,51121.0,61.3856,61.3856,61.3189,61.3475,51121.0
2024-01-02 13:30:00,64.34,64.36,64.24,64.26,53176.0,61.3475,61.3665,61.2521,61.2712,53176.0
2024-01-02 14:00:00,64.27,64.27,64.19,64.25,220944.0,61.2807,61.2807,61.2044,61.2617,220944.0
2024-01-02 14:30:00,64.25,64.26,64.16,64.17,137420.0,61.2617,61.2712,61.1758,61.1854,137420.0
2024-01-02 15:00:00,64.17,64.18,64.12,64.15,557063.0,61.1854,61.1949,61.1377,61.1663,557063.0
2024-01-02 15:30:00,64.15,64.17,64.09,64.14,486196.0,61.1663,61.1854,61.1091,61.1568,486196.0
2024-01-03 09:30:00,63.57,63.68,63.49,63.62,85176.0,60.6133,60.7182,60.537,60.661,85176.0
2024-01-03 10:00:00,63.71,63.8,63.48,63.58,322963.0,60.7468,60.8326,60.5275,60.6228,322963.0
2024-01-03 10:30:00,63.58,63.61,63.44,63.54,113961.0,60.6228,60.6514,60.4893,60.5847,113961.0
2024-01-03 11:00:00,63.55,63.68,63.55,63.65,74252.0,60.5942,60.7182,60.5942,60.6896,74252.0
2024-01-03 11:30:00,63.65,63.68,63.61,63.64,75888.0,60.6896,60.7182,60.6514,60.68,75888.0
2024-01-03 12:00:00,63.65,63.67,63.6,63.66,49432.0,60.6896,60.7086,60.6419,60.6991,49432.0
2024-01-03 12:30:00,63.67,63.74,63.65,63.74,37366.0,60.7086,60.7754,60.6896,60.7754,37366.0
2024-01-03 13:00:00,63.74,63.8,63.74,63.78,102453.0,60.7754,60.8326,60.7754,60.8135,102453.0
2024-01-03 13:30:00,63.77,63.78,63.72,63.72,52048.0,60.804,60.8135,60.7563,60.7563,52048.0
2024-01-03 14:00:00,63.72,63.89,63.61,63.87,286258.0,60.7563,60.9184,60.6514,60.8993,286258.0
2024-01-03 14:30:00,63.9,63.91,63.81,63.82,200084.0,60.9279,60.9375,60.8421,60.8517,200084.0
2024-01-03 15:00:00,63.82,63.82,63.69,63.72,235367.0,60.8517,60.8517,60.7277,60.7563,235367.0
2024-01-03 15:30:00,63.72,63.78,63.69,63.74,167033.0,60.7563,60.8135,60.7277,60.7754,167033.0
2024-01-04 09:30:00,63.69,63.83,63.68,63.8,122301.0,60.7277,60.8612,60.7182,60.8326,122301.0
2024-01-04 10:00:00,63.8,63.99,63.79,63.99,102885.0,60.8326,61.0137,60.823,61.0137,102885.0
2024-01-04 10:30:00,63.98,64.04,63.96,63.98,134645.0,61.0042,61.0614,60.9851,61.0042,134645.0
2024-01-04 11:00:00,63.99,64.1,63.96,64.06,57603.0,61.0137,61.1186,60.9851,61.0805,57603.0
2024-01-04 11:30:00,64.05,64.07,63.93,63.95,78939.0,61.071,61.09,60.9565,60.9756,78939.0
2024-01-04 12:00:00,63.94,63.96,63.89,63.93,40068.0,60.9661,60.9851,60.9184,60.9565,40068.0
2024-01-04 12:30:00,63.92,63.92,63.82,63.87,33573.0,60.947,60.947,60.8517,60.8993,33573.0
2024-01-04 13:00:00,63.87,63.9,63.84,63.88,46387.0,60.8993,60.9279,60.8707,60.9089,46387.0
2024-01-04 13:30:00,63.88,63.9,63.84,63.86,57354.0,60.9089,60.9279,60.8707,60.8898,57354.0
2024-01-04 14:00:00,63.85,63.88,63.8,63.82,77656.0,60.8803,60.9089,60.8326,60.8517,77656.0
2024-01-04 14:30:00,63.82,63.87,63.77,63.85,156415.0,60.8517,60.8993,60.804,60.8803,156415.0
2024-01-04 15:00:00,63.84,63.88,63.8,63.83,83526.0,60.8707,60.9089,60.8326,60.8612,83526.0
2024-01-04 15:30:00,63.82,63.87,63.76,63.8,134125.0,60.8517,60.8993,60.7944,60.8326,134125.0
2024-01-05 09:30:00,63.75,63.93,63.68,63.89,63818.0,60.7849,60.9565,60.7182,60.9184,63818.0
2024-01-05 10:00:00,63.94,64.37,63.94,64.23,114836.0,60.9661,61.3761,60.9661,61.2426,114836.0
2024-01-05 10:30:00,64.23,64.33,64.18,64.28,129655.0,61.2426,61.3379,61.1949,61.2903,129655.0
2024-01-05 11:00:00,64.27,64.28,64.08,64.09,65509.0,61.2807,61.2903,61.0996,61.1091,65509.0
2024-01-05 11:30:00,64.09,64.13,64.0,64.01,24180.0,61.1091,61.1472,61.0233,61.0328,24180.0
2024-01-05 12:00:00,64.02,64.02,63.85,63.86,28839.0,61.0423,61.0423,60.8803,60.8898,28839.0
2024-01-05 12:30:00,63.85,63.92,63.83,63.88,28423.0,60.8803,60.947,60.8612,60.9089,28423.0
2024-01-05 13:00:00,63.86,63.87,63.77,63.86,27768.0,60.8898,60.8993,60.804,60.8898,27768.0
2024-01-05 13:30:00,63.9,64.0,63.9,63.96,25303.0,60.9279,61.0233,60.9279,60.9851,25303.0
2024-01-05 14:00:00,63.98,64.06,63.95,63.97,40616.0,61.0042,61.0805,60.9756,60.9947,40616.0
2024-01-05 14:30:00,63.98,63.98,63.8,63.82,85865.0,61.0042,61.0042,60.8326,60.8517,85865.0
2024-01-05 15:00:00,63.82,63.86,63.79,63.84,79879.0,60.8517,60.8898,60.823,60.8707,79879.0
2024-01-05 15:30:00,63.84,63.89,63.79,63.86,129850.0,60.8707,60.9184,60.823,60.8898,129850.0
2024-01-08 09:30:00,63.77,63.94,63.77,63.94,81252.0,60.804,60.9661,60.804,60.9661,81252.0
2024-01-08 10:00:00,63.95,64.03,63.87,64.03,367955.0,60.9756,61.0519,60.8993,61.0519,367955.0
2024-01-08 10:30:00,64.03,64.13,64.03,64.09,142957.0,61.0519,61.1472,61.0519,61.1091,142957.0
2024-01-08 11:00:00,64.1,64.17,64.05,64.15,39181.0,61.1186,61.1854,61.071,61.1663,39181.0
2024-01-08 11:30:00,64.15,64.21,64.14,64.2,178462.0,61.1663,61.2235,61.1568,61.214,178462.0
2024-01-08 12:00:00,64.2,64.24,64.14,64.17,103424.0,61.214,61.2521,61.1568,61.1854,103424.0
2024-01-08 12:30:00,64.18,64.23,64.16,64.23,23579.0,61.1949,61.2426,61.1758,61.2426,23579.0
2024-01-08 13:00:00,64.22,64.25,64.15,64.16,141625.0,61.233,61.2617,61.1663,61.1758,141625.0
2024-01-08 13:30:00,64.16,64.23,64.15,64.23,50472.0,61.1758,61.2426,61.1663,61.2426,50472.0
2024-01-08 14:00:00,64.23,64.3,64.2,64.3,51862.0,61.2426,61.3093,61.214,61.3093,51862.0
2024-01-08 14:30:00,64.3,64.36,64.29,64.34,187089.0,61.3093,61.3665,61.2998,61.3475,187089.0
2024-01-08 15:00:00,64.34,64.35,64.28,64.31,283485.0,61.3475,61.357,61.2903,61.3189,283485.0
2024-01-08 15:30:00,64.31,64.41,64.31,64.38,152606.0,61.3189,61.4142,61.3189,61.3856,152606.0
2024-01-09 09:30:00,63.79,63.82,63.67,63.72,112521.0,60.823,60.8517,60.7086,60.7563,112521.0
2024-01-09 10:00:00,63.74,63.85,63.65,63.8,117202.0,60.7754,60.8803,60.6896,60.8326,117202.0
2024-01-09 10:30:00,63.8,63.81,63.69,63.71,524773.0,60.8326,60.8421,60.7277,60.7468,524773.0
2024-01-09 11:00:00,63.69,63.81,63.68,63.79,84570.0,60.7277,60.8421,60.7182,60.823,84570.0
2024-01-09 11:30:00,63.79,63.85,63.75,63.85,50922.0,60.823,60.8803,60.7849,60.8803,50922.0
2024-01-09 12:00:00,63.85,63.86,63.8,63.84,99551.0,60.8803,60.8898,60.8326,60.8707,99551.0
2024-01-09 12:30:00,63.85,63.86,63.8,63.83,40986.0,60.8803,60.8898,60.8326,60.8612,40986.0
2024-01-09 13:00:00,63.83,63.91,63.76,63.77,38168.0,60.8612,60.9375,60.7944,60.804,38168.0
2024-01-09 13:30:00,63.76,63.82,63.7,63.8,38126.0,60.7944,60.8517,60.7372,60.8326,38126.0
2024-01-09 14:00:00,63.8,63.82,63.72,63.74,397947.0,60.8326,60.8517,60.7563,60.7754,397947.0
2024-01-09 14:30:00,63.74,63.77,63.71,63.77,116274.0,60.7754,60.804,60.7468,60.804,116274.0
2024-01-09 15:00:00,63.77,63.81,63.74,63.78,74973.0,60.804,60.8421,60.7754,60.8135,74973.0
2024-01-09 15:30:00,63.77,63.79,63.7,63.77,252991.0,60.804,60.823,60.7372,60.804,252991.0
2024-01-10 09:30:00,63.93,63.97,63.88,63.93,62524.0,60.9565,60.9947,60.9089,60.9565,62524.0
2024-01-10 10:00:00,63.91,63.93,63.84,63.92,87181.0,60.9375,60.9565,60.8707,60.947,87181.0
2024-01-10 10:30:00,63.92,64.02,63.91,64.0,126415.0,60.947,61.0423,60.9375,61.0233,126415.0
2024-01-10 11:00:00,64.01,64.01,63.89,63.92,27019.0,61.0328,61.0328,60.9184,60.947,27019.0
2024-01-10 11:30:00,63.9,63.93,63.87,63.91,154128.0,60.9279,60.9565,60.8993,60.9375,154128.0
2024-01-10 12:00:00,63.92,63.94,63.88,63.91,42008.0,60.947,60.9661,60.9089,60.9375,42008.0
2024-01-10 12:30:00,63.92,63.96,63.91,63.95,23570.0,60.947,60.9851,60.9375,60.9756,23570.0
2024-01-10 13:00:00,63.96,63.98,63.89,63.94,26566.0,60.9851,61.0042,60.9184,60.9661,26566.0
2024-01-10 13:30:00,63.94,63.99,63.93,63.98,28738.0,60.9661,61.0137,60.9565,61.0042,28738.0
2024-01-10 14:00:00,63.98,64.04,63.96,64.02,57318.0,61.0042,61.0614,60.9851,61.0423,57318.0
2024-01-10 14:30:00,64.03,64.07,64.01,64.07,46389.0,61.0519,61.09,61.0328,61.09,46389.0
2024-01-10 15:00:00,64.07,64.09,63.95,63.98,162555.0,61.09,61.1091,60.9756,61.0042,162555.0
2024-01-10 15:30:00,63.98,64.02,63.93,64.0,148514.0,61.0042,61.0423,60.9565,61.0233,148514.0
2024-01-11 09:30:00,64.21,64.26,63.92,64.01,46633.0,61.2235,61.2712,60.947,61.0328,46633.0
2024-01-11 10:00:00,63.99,63.99,63.61,63.78,180929.0,61.0137,61.0137,60.6514,60.8135,180929.0
2024-01-11 10:30:00,63.77,63.88,63.64,63.65,96747.0,60.804,60.9089,60.68,60.6896,96747.0
2024-01-11 11:00:00,63.65,63.68,63.56,63.59,37521.0,60.6896,60.7182,60.6037,60.6323,37521.0
2024-01-11 11:30:00,63.59,63.67,63.51,63.58,33550.0,60.6323,60.7086,60.5561,60.6228,33550.0
2024-01-11 12:00:00,63.57,63.69,63.56,63.58,44167.0,60.6133,60.7277,60.6037,60.6228,44167.0
2024-01-11 12:30:00,63.59,63.74,63.59,63.7,39407.0,60.6323,60.7754,60.6323,60.7372,39407.0
2024-01-11 13:00:00,63.69,63.84,63.68,63.81,52147.0,60.7277,60.8707,60.7182,60.8421,52147.0
2024-01-11 13:30:00,63.8,63.9,63.77,63.89,40499.0,60.8326,60.9279,60.804,60.9184,40499.0
2024-01-11 14:00:00,63.9,63.99,63.88,63.98,86759.0,60.9279,61.0137,60.9089,61.0042,86759.0
2024-01-11 14:30:00,63.98,64.08,63.95,64.05,113871.0,61.0042,61.0996,60.9756,61.071,113871.0
2024-01-11 15:00:00,64.06,64.06,63.89,63.97,90900.0,61.0805,61.0805,60.9184,60.9947,90900.0
2024-01-11 15:30:00,63.97,64.05,63.94,64.04,170670.0,60.9947,61.071,60.9661,61.0614,170670.0
2024-01-12 09:30:00,64.49,64.69,64.46,64.47,155227.0,61.4905,61.6812,61.4619,61.4714,155227.0
2024-01-12 10:00:00,64.43,64.57,64.41,64.46,122816.0,61.4333,61.5668,61.4142,61.4619,122816.0
2024-01-12 10:30:00,64.48,64.52,64.28,64.34,87953.0,61.481,61.5191,61.2903,61.3475,87953.0
2024-01-12 11:00:00,64.34,64.39,64.3,64.38,38961.0,61.3475,61.3951,61.3093,61.3856,38961.0
2024-01-12 11:30:00,64.39,64.4,64.24,64.27,34755.0,61.3951,61.4047,61.2521,61.2807,34755.0
2024-01-12 12:00:00,64.26,64.28,64.2,64.23,37355.0,61.2712,61.2903,61.214,61.2426,37355.0
2024-01-12 12:30:00,64.23,64.27,64.18,64.25,41007.0,61.2426,61.2807,61.1949,61.2617,41007.0
2024-01-12 13:00:00,64.24,64.32,64.24,64.3,35300.0,61.2521,61.3284,61.2521,61.3093,35300.0
2024-01-12 13:30:00,64.3,64.34,64.28,64.34,19950.0,61.3093,61.3475,61.2903,61.3475,19950.0
2024-01-12 14:00:00,64.33,64.37,64.3,64.33,68007.0,61.3379,61.3761,61.3093,61.3379,68007.0
2024-01-12 14:30:00,64.33,64.33,64.24,64.27,45685.0,61.3379,61.3379,61.2521,61.2807,45685.0
2024-01-12 15:00:00,64.26,64.28,64.22,64.27,100025.0,61.2712,61.2903,61.233,61.2807,100025.0
2024-01-12 15:30:00,64.26,64.31,64.25,64.27,118065.0,61.2712,61.3189,61.2617,61.2807,118065.0
2024-01-16 09:30:00,63.41,63.42,63.17,63.31,112265.0,60.4607,60.4703,60.2319,60.3654,112265.0
2024-01-16 10:00:00,63.32,63.43,63.24,63.4,221676.0,60.3749,60.4798,60.2986,60.4512,221676.0
2024-01-16 10:30:00,63.4,63.48,63.34,63.46,174034.0,60.4512,60.5275,60.394,60.5084,174034.0
2024-01-16 11:00:00,63.46,63.48,63.2,63.38,89585.0,60.5084,60.5275,60.2605,60.4321,89585.0
2024-01-16 11:30:00,63.41,63.43,63.27,63.28,40885.0,60.4607,60.4798,60.3272,60.3368,40885.0
2024-01-16 12:00:00,63.27,63.29,63.1,63.11,72284.0,60.3272,60.3463,60.1651,60.1747,72284.0
2024-01-16 12:30:00,63.11,63.17,63.07,63.08,46392.0,60.1747,60.2319,60.1365,60.1461,46392.0
2024-01-16 13:00:00,63.08,63.19,63.07,63.15,77287.0,60.1461,60.251,60.1365,60.2128,77287.0
2024-01-16 13:30:00,63.2,63.21,63.04,63.09,69281.0,60.2605,60.27,60.1079,60.1556,69281.0
2024-01-16 14:00:00,63.09,63.1,63.01,63.05,45039.0,60.1556,60.1651,60.0793,60.1175,45039.0
2024-01-16 14:30:00,63.05,63.11,63.03,63.09,79607.0,60.1175,60.1747,60.0984,60.1556,79607.0
2024-01-16 15:00:00,63.1,63.12,63.04,63.05,185448.0,60.1651,60.1842,60.1079,60.1175,185448.0
2024-01-16 15:30:00,63.05,63.11,63.02,63.1,124827.0,60.1175,60.1747,60.0889,60.1651,124827.0
2024-01-17 09:30:00,62.17,62.18,62.03,62.05,68009.0,59.2784,59.2879,59.1449,59.164,68009.0
2024-01-17 10:00:00,62.02,62.22,61.98,62.17,236235.0,59.1354,59.3261,59.0972,59.2784,236235.0
2024-01-17 10:30:00,62.16,62.23,62.07,62.1,174512.0,59.2689,59.3356,59.183,59.2117,174512.0
2024-01-17 11:00:00,62.11,62.24,62.11,62.19,22190.0,59.2212,59.3451,59.2212,59.2975,22190.0
2024-01-17 11:30:00,62.18,62.23,62.16,62.19,33078.0,59.2879,59.3356,59.2689,59.2975,33078.0
2024-01-17 12:00:00,62.18,62.21,62.12,62.13,23113.0,59.2879,59.3165,59.2307,59.2403,23113.0
2024-01-17 12:30:00,62.12,62.22,62.12,62.19,22696.0,59.2307,59.3261,59.2307,59.2975,22696.0
2024-01-17 13:00:00,62.2,62.22,62.09,62.13,52120.0,59.307,59.3261,59.2021,59.2403,52120.0
2024-01-17 13:30:00,62.12,62.18,62.09,62.16,53861.0,59.2307,59.2879,59.2021,59.2689,53861.0
2024-01-17 14:00:00,62.16,62.3,62.15,62.28,39474.0,59.2689,59.4023,59.2593,59.3833,39474.0
2024-01-17 14:30:00,62.3,62.34,62.29,62.3,197355.0,59.4023,59.4405,59.3928,59.4023,197355.0
2024-01-17 15:00:00,62.3,62.3,62.23,62.25,120485.0,59.4023,59.4023,59.3356,59.3547,120485.0
2024-01-17 15:30:00,62.25,62.41,62.24,62.38,151744.0,59.3547,59.5072,59.3451,59.4786,151744.0
2024-01-18 09:30:00,62.7,62.75,62.54,62.67,98695.0,59.7837,59.8314,59.6312,59.7551,98695.0
2024-01-18 10:00:00,62.67,62.74,62.64,62.69,302911.0,59.7551,59.8219,59.7265,59.7742,302911.0
2024-01-18 10:30:00,62.69,62.8,62.59,62.62,120635.0,59.7742,59.8791,59.6789,59.7075,120635.0
2024-01-18 11:00:00,62.62,62.76,62.57,62.75,37705.0,59.7075,59.841,59.6598,59.8314,37705.0
2024-01-18 11:30:00,62.75,62.78,62.69,62.71,33424.0,59.8314,59.86,59.7742,59.7933,33424.0
2024-01-18 12:00:00,62.72,62.72,62.56,62.64,56006.0,59.8028,59.8028,59.6503,59.7265,56006.0
2024-01-18 12:30:00,62.64,62.66,62.57,62.61,11248.0,59.7265,59.7456,59.6598,59.6979,11248.0
2024-01-18 13:00:00,62.6,62.6,62.53,62.58,52238.0,59.6884,59.6884,59.6217,59.6693,52238.0
2024-01-18 13:30:00,62.58,62.72,62.58,62.71,19340.0,59.6693,59.8028,59.6693,59.7933,19340.0
2024-01-18 14:00:00,62.7,62.81,62.68,62.8,80344.0,59.7837,59.8886,59.7647,59.8791,80344.0
2024-01-18 14:30:00,62.82,62.83,62.73,62.8,120018.0,59.8982,59.9077,59.8123,59.8791,120018.0
2024-01-18 15:00:00,62.79,62.87,62.79,62.86,44351.0,59.8696,59.9458,59.8696,59.9363,44351.0
2024-01-18 15:30:00,62.86,62.91,62.84,62.9,92339.0,59.9363,59.984,59.9172,59.9744,92339.0
2024-01-19 09:30:00,62.82,62.84,62.61,62.77,82213.0,59.8982,59.9172,59.6979,59.8505,82213.0
2024-01-19 10:00:00,62.82,62.89,62.62,62.71,224022.0,59.8982,59.9649,59.7075,59.7933,224022.0
2024-01-19 10:30:00,62.7,62.78,62.61,62.77,116671.0,59.7837,59.86,59.6979,59.8505,116671.0
2024-01-19 11:00:00,62.78,62.85,62.75,62.8,68340.0,59.86,59.9268,59.8314,59.8791,68340.0
2024-01-19 11:30:00,62.79,62.8,62.7,62.78,42107.0,59.8696,59.8791,59.7837,59.86,42107.0
2024-01-19 12:00:00,62.78,62.94,62.72,62.92,107111.0,59.86,60.0126,59.8028,59.9935,107111.0
2024-01-19 12:30:00,62.93,63.02,62.93,63.01,70744.0,60.003,60.0889,60.003,60.0793,70744.0
2024-01-19 13:00:00,63.0,63.05,62.95,63.05,38586.0,60.0698,60.1175,60.0221,60.1175,38586.0
2024-01-19 13:30:00,63.06,63.09,63.03,63.09,126988.0,60.127,60.1556,60.0984,60.1556,126988.0
2024-01-19 14:00:00,63.1,63.2,63.09,63.16,73335.0,60.1651,60.2605,60.1556,60.2223,73335.0
2024-01-19 14:30:00,63.16,63.17,63.09,63.17,130019.0,60.2223,60.2319,60.1556,60.2319,130019.0
2024-01-19 15:00:00,63.16,63.19,63.13,63.17,102806.0,60.2223,60.251,60.1937,60.2319,102806.0
2024-01-19 15:30:00,63.17,63.21,63.16,63.21,126491.0,60.2319,60.27,60.2223,60.27,126491.0
2024-01-22 09:30:00,63.17,63.31,63.12,63.3,996850.0,60.2319,60.3654,60.1842,60.3558,996850.0
2024-01-22 10:00:00,63.33,63.38,63.25,63.34,197245.0,60.3844,60.4321,60.3082,60.394,197245.0
2024-01-22 10:30:00,63.33,63.35,63.22,63.24,211796.0,60.3844,60.4035,60.2796,60.2986,211796.0
2024-01-22 11:00:00,63.21,63.25,63.17,63.25,60813.0,60.27,60.3082,60.2319,60.3082,60813.0
2024-01-22 11:30:00,63.24,63.26,63.17,63.26,50102.0,60.2986,60.3177,60.2319,60.3177,50102.0
2024-01-22 12:00:00,63.26,63.27,63.18,63.27,60446.0,60.3177,60.3272,60.2414,60.3272,60446.0
2024-01-22 12:30:00,63.27,63.28,63.22,63.25,31155.0,60.3272,60.3368,60.2796,60.3082,31155.0
2024-01-22 13:00:00,63.24,63.24,63.11,63.11,37147.0,60.2986,60.2986,60.1747,60.1747,37147.0
2024-01-22 13:30:00,63.12,63.21,63.1,63.2,36264.0,60.1842,60.27,60.1651,60.2605,36264.0
2024-01-22 14:00:00,63.21,63.21,63.09,63.12,28758.0,60.27,60.27,60.1556,60.1842,28758.0
2024-01-22 14:30:00,63.13,63.19,63.12,63.18,95965.0,60.1937,60.251,60.1842,60.2414,95965.0
2024-01-22 15:00:00,63.18,63.22,63.12,63.22,189689.0,60.2414,60.2796,60.1842,60.2796,189689.0
2024-01-22 15:30:00,63.22,63.24,63.17,63.2,156913.0,60.2796,60.2986,60.2319,60.2605,156913.0
2024-01-23 09:30:00,63.07,63.19,63.06,63.15,172626.0,60.1365,60.251,60.127,60.2128,172626.0
2024-01-23 10:00:00,63.15,63.23,63.11,63.17,222466.0,60.2128,60.2891,60.1747,60.2319,222466.0
2024-01-23 10:30:00,63.16,63.16,62.96,62.98,165108.0,60.2223,60.2223,60.0317,60.0507,165108.0
2024-01-23 11:00:00,62.98,63.07,62.95,63.01,57435.0,60.0507,60.1365,60.0221,60.0793,57435.0
2024-01-23 11:30:00,63.0,63.02,62.94,63.02,103922.0,60.0698,60.0889,60.0126,60.0889,103922.0
2024-01-23 12:00:00,63.02,63.04,62.98,63.01,253912.0,60.0889,60.1079,60.0507,60.0793,253912.0
2024-01-23 12:30:00,63.01,63.07,62.96,63.07,58811.0,60.0793,60.1365,60.0317,60.1365,58811.0
2024-01-23 13:00:00,63.07,63.09,63.03,63.08,122464.0,60.1365,60.1556,60.0984,60.1461,122464.0
2024-01-23 13:30:00,63.07,63.11,63.06,63.1,121028.0,60.1365,60.1747,60.127,60.1651,121028.0
2024-01-23 14:00:00,63.1,63.13,63.09,63.11,134170.0,60.1651,60.1937,60.1556,60.1747,134170.0
2024-01-23 14:30:00,63.12,63.21,63.11,63.21,168657.0,60.1842,60.27,60.1747,60.27,168657.0
2024-01-23 15:00:00,63.21,63.26,63.18,63.22,99564.0,60.27,60.3177,60.2414,60.2796,99564.0
2024-01-23 15:30:00,63.23,63.24,63.18,63.22,316856.0,60.2891,60.2986,60.2414,60.2796,316856.0
2024-01-24 09:30:00,64.1,64.12,63.89,63.91,91959.0,61.1186,61.1377,60.9184,60.9375,91959.0
2024-01-24 10:00:00,63.91,63.97,63.82,63.96,116397.0,60.9375,60.9947,60.8517,60.9851,116397.0
2024-01-24 10:30:00,63.96,64.03,63.89,63.96,379493.0,60.9851,61.0519,60.9184,60.9851,379493.0
2024-01-24 11:00:00,63.98,64.0,63.87,63.97,45608.0,61.0042,61.0233,60.8993,60.9947,45608.0
2024-01-24 11:30:00,63.97,64.0,63.93,63.99,75092.0,60.9947,61.0233,60.9565,61.0137,75092.0
2024-01-24 12:00:00,63.99,64.02,63.95,64.02,25348.0,61.0137,61.0423,60.9756,61.0423,25348.0
2024-01-24 12:30:00,64.01,64.07,64.0,64.07,40476.0,61.0328,61.09,61.0233,61.09,40476.0
2024-01-24 13:00:00,64.06,64.07,63.85,63.91,155212.0,61.0805,61.09,60.8803,60.9375,155212.0
2024-01-24 13:30:00,63.9,63.9,63.81,63.86,84654.0,60.9279,60.9279,60.8421,60.8898,84654.0
2024-01-24 14:00:00,63.86,63.86,63.71,63.75,62902.0,60.8898,60.8898,60.7468,60.7849,62902.0
2024-01-24 14:30:00,63.75,63.86,63.74,63.81,43322.0,60.7849,60.8898,60.7754,60.8421,43322.0
2024-01-24 15:00:00,63.81,63.85,63.71,63.72,191728.0,60.8421,60.8803,60.7468,60.7563,191728.0
2024-01-24 15:30:00,63.71,63.81,63.68,63.7,1954798.0,60.7468,60.8421,60.7182,60.7372,1954798.0
2024-01-25 09:30:00,63.91,63.91,63.74,63.89,139230.0,60.9375,60.9375,60.7754,60.9184,139230.0
2024-01-25 10:00:00,63.89,63.9,63.75,63.77,654390.0,60.9184,60.9279,60.7849,60.804,654390.0
2024-01-25 10:30:00,63.76,63.77,63.58,63.61,153388.0,60.7944,60.804,60.6228,60.6514,153388.0
2024-01-25 11:00:00,63.61,63.72,63.57,63.72,54512.0,60.6514,60.7563,60.6133,60.7563,54512.0
2024-01-25 11:30:00,63.7,63.77,63.66,63.74,288330.0,60.7372,60.804,60.6991,60.7754,288330.0
2024-01-25 12:00:00,63.75,63.78,63.66,63.75,191596.0,60.7849,60.8135,60.6991,60.7849,191596.0
2024-01-25 12:30:00,63.76,63.76,63.66,63.72,370071.0,60.7944,60.7944,60.6991,60.7563,370071.0
2024-01-25 13:00:00,63.72,63.82,63.69,63.75,177581.0,60.7563,60.8517,60.7277,60.7849,177581.0
2024-01-25 13:30:00,63.74,63.8,63.68,63.7,73526.0,60.7754,60.8326,60.7182,60.7372,73526.0
2024-01-25 14:00:00,63.7,63.76,63.65,63.75,281466.0,60.7372,60.7944,60.6896,60.7849,281466.0
2024-01-25 14:30:00,63.75,63.83,63.75,63.81,185320.0,60.7849,60.8612,60.7849,60.8421,185320.0
2024-01-25 15:00:00,63.81,63.84,63.78,63.8,212807.0,60.8421,60.8707,60.8135,60.8326,212807.0
2024-01-25 15:30:00,63.8,63.87,63.79,63.87,230766.0,60.8326,60.8993,60.823,60.8993,230766.0
2024-01-26 09:30:00,64.05,64.2,64.04,64.14,69100.0,61.071,61.214,61.0614,61.1568,69100.0
2024-01-26 10:00:00,64.12,64.12,64.02,64.06,185744.0,61.1377,61.1377,61.0423,61.0805,185744.0
2024-01-26 10:30:00,64.07,64.19,64.06,64.17,97832.0,61.09,61.2044,61.0805,61.1854,97832.0
2024-01-26 11:00:00,64.16,64.16,64.09,64.16,74047.0,61.1758,61.1758,61.1091,61.1758,74047.0
2024-01-26 11:30:00,64.16,64.18,64.09,64.17,58666.0,61.1758,61.1949,61.1091,61.1854,58666.0
2024-01-26 12:00:00,64.17,64.18,64.12,64.13,26601.0,61.1854,61.1949,61.1377,61.1472,26601.0
2024-01-26 12:30:00,64.14,64.14,64.01,64.06,63332.0,61.1568,61.1568,61.0328,61.0805,63332.0
2024-01-26 13:00:00,64.05,64.11,64.04,64.09,69382.0,61.071,61.1282,61.0614,61.1091,69382.0
2024-01-26 13:30:00,64.09,64.1,64.0,64.03,54461.0,61.1091,61.1186,61.0233,61.0519,54461.0
2024-01-26 14:00:00,64.03,64.09,64.03,64.06,31539.0,61.0519,61.1091,61.0519,61.0805,31539.0
2024-01-26 14:30:00,64.06,64.16,64.05,64.13,76619.0,61.0805,61.1758,61.071,61.1472,76619.0
2024-01-26 15:00:00,64.13,64.13,64.08,64.08,78565.0,61.1472,61.1472,61.0996,61.0996,78565.0
2024-01-26 15:30:00,64.09,64.1,64.06,64.07,76366.0,61.1091,61.1186,61.0805,61.09,76366.0
2024-01-29 09:30:00,64.11,64.11,63.97,64.04,46476.0,61.1282,61.1282,60.9947,61.0614,46476.0
2024-01-29 10:00:00,64.04,64.04,63.94,63.98,339893.0,61.0614,61.0614,60.9661,61.0042,339893.0
2024-01-29 10:30:00,63.98,64.02,63.93,63.95,213911.0,61.0042,61.0423,60.9565,60.9756,213911.0
2024-01-29 11:00:00,63.95,64.0,63.94,63.98,72551.0,60.9756,61.0233,60.9661,61.0042,72551.0
2024-01-29 11:30:00,63.99,64.04,63.98,64.03,61588.0,61.0137,61.0614,61.0042,61.0519,61588.0
2024-01-29 12:00:00,64.03,64.08,64.02,64.05,42375.0,61.0519,61.0996,61.0423,61.071,42375.0
2024-01-29 12:30:00,64.04,64.07,64.0,64.01,44581.0,61.0614,61.09,61.0233,61.0328,44581.0
2024-01-29 13:00:00,64.01,64.01,63.96,64.01,47143.0,61.0328,61.0328,60.9851,61.0328,47143.0
2024-01-29 13:30:00,64.02,64.04,64.01,64.03,30573.0,61.0423,61.0614,61.0328,61.0519,30573.0
2024-01-29 14:00:00,64.02,64.11,64.01,64.1,77352.0,61.0423,61.1282,61.0328,61.1186,77352.0
2024-01-29 14:30:00,64.1,64.16,64.09,64.13,95109.0,61.1186,61.1758,61.1091,61.1472,95109.0
2024-01-29 15:00:00,64.14,64.44,64.14,64.39,210137.0,61.1568,61.4428,61.1568,61.3951,210137.0
2024-01-29 15:30:00,64.39,64.42,64.34,64.36,164018.0,61.3951,61.4237,61.3475,61.3665,164018.0
2024-01-30 09:30:00,64.11,64.18,64.06,64.18,66481.0,61.1282,61.1949,61.0805,61.1949,66481.0
2024-01-30 10:00:00,64.2,64.21,63.89,63.96,110663.0,61.214,61.2235,60.9184,60.9851,110663.0
2024-01-30 10:30:00,63.96,64.0,63.94,63.99,98273.0,60.9851,61.0233,60.9661,61.0137,98273.0
2024-01-30 11:00:00,63.99,64.06,63.97,64.06,196703.0,61.0137,61.0805,60.9947,61.0805,196703.0
2024-01-30 11:30:00,64.06,64.15,64.05,64.14,39849.0,61.0805,61.1663,61.071,61.1568,39849.0
2024-01-30 12:00:00,64.14,64.17,64.09,64.1,131023.0,61.1568,61.1854,61.1091,61.1186,131023.0
2024-01-30 12:30:00,64.09,64.1,64.03,64.06,232443.0,61.1091,61.1186,61.0519,61.0805,232443.0
2024-01-30 13:00:00,64.06,64.1,64.02,64.09,47766.0,61.0805,61.1186,61.0423,61.1091,47766.0
2024-01-30 13:30:00,64.1,64.11,64.07,64.08,173176.0,61.1186,61.1282,61.09,61.0996,173176.0
2024-01-30 14:00:00,64.08,64.14,64.05,64.14,437515.0,61.0996,61.1568,61.071,61.1568,437515.0
2024-01-30 14:30:00,64.14,64.19,64.13,64.19,108062.0,61.1568,61.2044,61.1472,61.2044,108062.0
2024-01-30 15:00:00,64.18,64.2,64.15,64.19,159199.0,61.1949,61.214,61.1663,61.2044,159199.0
2024-01-30 15:30:00,64.19,64.19,64.14,64.17,149770.0,61.2044,61.2044,61.1568,61.1854,149770.0
2024-01-31 09:30:00,64.33,64.52,64.29,64.47,164638.0,61.3379,61.5191,61.2998,61.4714,164638.0
2024-01-31 10:00:00,64.47,64.51,64.39,64.41,96620.0,61.4714,61.5096,61.3951,61.4142,96620.0
2024-01-31 10:30:00,64.42,64.43,64.33,64.39,98735.0,61.4237,61.4333,61.3379,61.3951,98735.0
2024-01-31 11:00:00,64.39,64.44,64.3,64.31,215243.0,61.3951,61.4428,61.3093,61.3189,215243.0
2024-01-31 11:30:00,64.3,64.31,64.21,64.3,42848.0,61.3093,61.3189,61.2235,61.3093,42848.0
2024-01-31 12:00:00,64.3,64.33,64.26,64.31,44407.0,61.3093,61.3379,61.2712,61.3189,44407.0
2024-01-31 12:30:00,64.31,64.31,64.2,64.31,63758.0,61.3189,61.3189,61.214,61.3189,63758.0
2024-01-31 13:00:00,64.31,64.32,64.23,64.23,42909.0,61.3189,61.3284,61.2426,61.2426,42909.0
2024-01-31 13:30:00,64.25,64.31,64.23,64.3,40444.0,61.2617,61.3189,61.2426,61.3093,40444.0
2024-01-31 14:00:00,64.37,64.38,64.05,64.13,145083.0,61.3761,61.3856,61.071,61.1472,145083.0
2024-01-31 14:30:00,64.13,64.55,64.08,64.21,215154.0,61.1472,61.5477,61.0996,61.2235,215154.0
2024-01-31 15:00:00,64.22,64.23,63.73,63.91,163635.0,61.233,61.2426,60.7658,60.9375,163635.0
2024-01-31 15:30:00,63.9,63.91,63.76,63.83,139922.0,60.9279,60.9375,60.7944,60.8612,139922.0
2024-02-01 09:30:00,64.08,64.21,64.06,64.14,58929.0,61.0996,61.2235,61.0805,61.1568,58929.0
2024-02-01 10:00:00,64.13,64.22,64.0,64.19,46462.0,61.1472,61.233,61.0233,61.2044,46462.0
2024-02-01 10:30:00,64.19,64.19,63.96,63.96,350323.0,61.2044,61.2044,60.9851,60.9851,350323.0
2024-02-01 11:00:00,63.96,64.05,63.92,64.04,107332.0,60.9851,61.071,60.947,61.0614,107332.0
2024-02-01 11:30:00,64.05,64.23,64.05,64.2,49399.0,61.071,61.2426,61.071,61.214,49399.0
2024-02-01 12:00:00,64.2,64.39,64.2,64.27,81400.0,61.214,61.3951,61.214,61.2807,81400.0
2024-02-01 12:30:00,64.28,64.4,64.27,64.34,115857.0,61.2903,61.4047,61.2807,61.3475,115857.0
2024-02-01 13:00:00,64.34,64.35,64.23,64.31,27835.0,61.3475,61.357,61.2426,61.3189,27835.0
2024-02-01 13:30:00,64.31,64.39,64.3,64.36,46096.0,61.3189,61.3951,61.3093,61.3665,46096.0
2024-02-01 14:00:00,64.38,64.42,64.35,64.37,49989.0,61.3856,61.4237,61.357,61.3761,49989.0
2024-02-01 14:30:00,64.37,64.44,64.31,64.42,261201.0,61.3761,61.4428,61.3189,61.4237,261201.0
2024-02-01 15:00:00,64.42,64.46,64.39,64.43,312818.0,61.4237,61.4619,61.3951,61.4333,312818.0
2024-02-01 15:30:00,64.44,64.47,64.41,64.45,132403.0,61.4428,61.4714,61.4142,61.4523,132403.0
2024-02-02 09:30:00,64.03,64.08,63.85,63.96,73784.0,61.0519,61.0996,60.8803,60.9851,73784.0
2024-02-02 10:00:00,63.96,63.97,63.79,63.86,92162.0,60.9851,60.9947,60.823,60.8898,92162.0
2024-02-02 10:30:00,63.87,63.99,63.77,63.93,459662.0,60.8993,61.0137,60.804,60.9565,459662.0
2024-02-02 11:00:00,63.94,63.94,63.78,63.85,150495.0,60.9661,60.9661,60.8135,60.8803,150495.0
2024-02-02 11:30:00,63.85,63.87,63.8,63.82,38480.0,60.8803,60.8993,60.8326,60.8517,38480.0
2024-02-02 12:00:00,63.84,63.91,63.8,63.91,78259.0,60.8707,60.9375,60.8326,60.9375,78259.0
2024-02-02 12:30:00,63.91,63.92,63.73,63.83,82978.0,60.9375,60.947,60.7658,60.8612,82978.0
2024-02-02 13:00:00,63.84,63.94,63.83,63.87,92546.0,60.8707,60.9661,60.8612,60.8993,92546.0
2024-02-02 13:30:00,63.87,63.94,63.85,63.93,67360.0,60.8993,60.9661,60.8803,60.9565,67360.0
2024-02-02 14:00:00,63.93,64.0,63.92,63.96,113836.0,60.9565,61.0233,60.947,60.9851,113836.0
2024-02-02 14:30:00,63.96,64.03,63.95,64.02,116502.0,60.9851,61.0519,60.9756,61.0423,116502.0
2024-02-02 15:00:00,64.02,64.08,64.0,64.07,92294.0,61.0423,61.0996,61.0233,61.09,92294.0
2024-02-02 15:30:00,64.07,64.07,63.98,64.02,116646.0,61.09,61.09,61.0042,61.0423,116646.0
2024-02-05 09:30:00,63.67,63.75,63.59,63.73,91254.0,60.7086,60.7849,60.6323,60.7658,91254.0
2024-02-05 10:00:00,63.73,63.73,63.41,63.54,187157.0,60.7658,60.7658,60.4607,60.5847,187157.0
2024-02-05 10:30:00,63.54,63.61,63.41,63.47,331769.0,60.5847,60.6514,60.4607,60.5179,331769.0
2024-02-05 11:00:00,63.47,63.55,63.44,63.49,112719.0,60.5179,60.5942,60.4893,60.537,112719.0
2024-02-05 11:30:00,63.5,63.62,63.49,63.62,89417.0,60.5465,60.661,60.537,60.661,89417.0
2024-02-05 12:00:00,63.62,63.69,63.6,63.68,84116.0,60.661,60.7277,60.6419,60.7182,84116.0
2024-02-05 12:30:00,63.7,63.77,63.69,63.73,75014.0,60.7372,60.804,60.7277,60.7658,75014.0
2024-02-05 13:00:00,63.73,63.8,63.7,63.75,65389.0,60.7658,60.8326,60.7372,60.7849,65389.0
2024-02-05 13:30:00,63.75,63.83,63.74,63.8,60948.0,60.7849,60.8612,60.7754,60.8326,60948.0
2024-02-05 14:00:00,63.8,63.84,63.77,63.84,68470.0,60.8326,60.8707,60.804,60.8707,68470.0
2024-02-05 14:30:00,63.84,63.88,63.82,63.83,92321.0,60.8707,60.9089,60.8517,60.8612,92321.0
2024-02-05 15:00:00,63.83,63.83,63.7,63.8,186464.0,60.8612,60.8612,60.7372,60.8326,186464.0
2024-02-05 15:30:00,63.8,63.81,63.71,63.72,315275.0,60.8326,60.8421,60.7468,60.7563,315275.0
2024-02-06 09:30:00,63.97,64.14,63.94,64.11,105883.0,60.9947,61.1568,60.9661,61.1282,105883.0
2024-02-06 10:00:00,64.1,64.19,64.03,64.14,686935.0,61.1186,61.2044,61.0519,61.1568,686935.0
2024-02-06 10:30:00,64.14,64.27,64.13,64.23,173846.0,61.1568,61.2807,61.1472,61.2426,173846.0
2024-02-06 11:00:00,64.23,64.29,64.18,64.28,76459.0,61.2426,61.2998,61.1949,61.2903,76459.0
2024-02-06 11:30:00,64.29,64.31,64.2,64.2,77902.0,61.2998,61.3189,61.214,61.214,77902.0
2024-02-06 12:00:00,64.2,64.24,64.16,64.24,40855.0,61.214,61.2521,61.1758,61.2521,40855.0
2024-02-06 12:30:00,64.24,64.29,64.22,64.26,42699.0,61.2521,61.2998,61.233,61.2712,42699.0
2024-02-06 13:00:00,64.26,64.31,64.18,64.22,52461.0,61.2712,61.3189,61.1949,61.233,52461.0
2024-02-06 13:30:00,64.24,64.32,64.22,64.32,46675.0,61.2521,61.3284,61.233,61.3284,46675.0
2024-02-06 14:00:00,64.33,64.33,64.2,64.24,98612.0,61.3379,61.3379,61.214,61.2521,98612.0
2024-02-06 14:30:00,64.24,64.32,64.23,64.31,107844.0,61.2521,61.3284,61.2426,61.3189,107844.0
2024-02-06 15:00:00,64.31,64.36,64.3,64.34,101575.0,61.3189,61.3665,61.3093,61.3475,101575.0
2024-02-06 15:30:00,64.33,64.43,64.29,64.41,282545.0,61.3379,61.4333,61.2998,61.4142,282545.0
2024-02-07 09:30:00,64.37,64.51,64.35,64.39,89630.0,61.3761,61.5096,61.357,61.3951,89630.0
2024-02-07 10:00:00,64.39,64.47,64.28,64.47,73821.0,61.3951,61.4714,61.2903,61.4714,73821.0
2024-02-07 10:30:00,64.46,64.48,64.33,64.34,99455.0,61.4619,61.481,61.3379,61.3475,99455.0
2024-02-07 11:00:00,64.34,64.35,64.27,64.3,26831.0,61.3475,61.357,61.2807,61.3093,26831.0
2024-02-07 11:30:00,64.31,64.36,64.28,64.34,21458.0,61.3189,61.3665,61.2903,61.3475,21458.0
2024-02-07 12:00:00,64.33,64.36,64.3,64.31,36318.0,61.3379,61.3665,61.3093,61.3189,36318.0
2024-02-07 12:30:00,64.29,64.34,64.28,64.34,33872.0,61.2998,61.3475,61.2903,61.3475,33872.0
2024-02-07 13:00:00,64.34,64.44,64.32,64.41,28235.0,61.3475,61.4428,61.3284,61.4142,28235.0
2024-02-07 13:30:00,64.42,64.44,64.33,64.38,37578.0,61.4237,61.4428,61.3379,61.3856,37578.0
2024-02-07 14:00:00,64.38,64.44,64.36,64.4,69432.0,61.3856,61.4428,61.3665,61.4047,69432.0
2024-02-07 14:30:00,64.4,64.47,64.39,64.44,88873.0,61.4047,61.4714,61.3951,61.4428,88873.0
2024-02-07 15:00:00,64.44,64.45,64.41,64.43,154105.0,61.4428,61.4523,61.4142,61.4333,154105.0
2024-02-07 15:30:00,64.43,64.45,64.38,64.42,73445.0,61.4333,61.4523,61.3856,61.4237,73445.0
2024-02-08 09:30:00,64.25,64.31,64.12,64.19,67591.0,61.2617,61.3189,61.1377,61.2044,67591.0
2024-02-08 10:00:00,64.2,64.24,64.14,64.18,1010038.0,61.214,61.2521,61.1568,61.1949,1010038.0
2024-02-08 10:30:00,64.18,64.21,64.09,64.16,106636.0,61.1949,61.2235,61.1091,61.1758,106636.0
2024-02-08 11:00:00,64.16,64.16,64.06,64.06,34667.0,61.1758,61.1758,61.0805,61.0805,34667.0
2024-02-08 11:30:00,64.06,64.16,64.05,64.16,37112.0,61.0805,61.1758,61.071,61.1758,37112.0
2024-02-08 12:00:00,64.17,64.18,64.08,64.14,22010.0,61.1854,61.1949,61.0996,61.1568,22010.0
2024-02-08 12:30:00,64.14,64.16,64.1,64.11,25333.0,61.1568,61.1758,61.1186,61.1282,25333.0
2024-02-08 13:00:00,64.11,64.24,64.11,64.2,48594.0,61.1282,61.2521,61.1282,61.214,48594.0
2024-02-08 13:30:00,64.2,64.24,64.18,64.22,39705.0,61.214,61.2521,61.1949,61.233,39705.0
2024-02-08 14:00:00,64.22,64.23,64.17,64.18,53340.0,61.233,61.2426,61.1854,61.1949,53340.0
2024-02-08 14:30:00,64.17,64.2,64.14,64.2,27065.0,61.1854,61.214,61.1568,61.214,27065.0
2024-02-08 15:00:00,64.2,64.24,64.18,64.23,116826.0,61.214,61.2521,61.1949,61.2426,116826.0
2024-02-08 15:30:00,64.23,64.26,64.2,64.24,70698.0,61.2426,61.2712,61.214,61.2521,70698.0
2024-02-09 09:30:00,64.27,64.27,64.14,64.18,124012.0,61.2807,61.2807,61.1568,61.1949,124012.0
2024-02-09 10:00:00,64.19,64.21,64.07,64.13,55576.0,61.2044,61.2235,61.09,61.1472,55576.0
2024-02-09 10:30:00,64.12,64.22,64.1,64.22,108369.0,61.1377,61.233,61.1186,61.233,108369.0
2024-02-09 11:00:00,64.21,64.25,64.2,64.21,54657.0,61.2235,61.2617,61.214,61.2235,54657.0
2024-02-09 11:30:00,64.22,64.23,64.15,64.16,45955.0,61.233,61.2426,61.1663,61.1758,45955.0
2024-02-09 12:00:00,64.16,64.25,64.16,64.25,18919.0,61.1758,61.2617,61.1758,61.2617,18919.0
2024-02-09 12:30:00,64.25,64.32,64.23,64.32,77381.0,61.2617,61.3284,61.2426,61.3284,77381.0
2024-02-09 13:00:00,64.32,64.44,64.32,64.43,52923.0,61.3284,61.4428,61.3284,61.4333,52923.0
2024-02-09 13:30:00,64.44,64.45,64.41,64.45,23968.0,61.4428,61.4523,61.4142,61.4523,23968.0
2024-02-09 14:00:00,64.44,64.51,64.44,64.51,50918.0,61.4428,61.5096,61.4428,61.5096,50918.0
2024-02-09 14:30:00,64.51,64.51,64.42,64.43,55861.0,61.5096,61.5096,61.4237,61.4333,55861.0
2024-02-09 15:00:00,64.42,64.47,64.38,64.45,63558.0,61.4237,61.4714,61.3856,61.4523,63558.0
2024-02-09 15:30:00,64.46,64.49,64.43,64.48,119497.0,61.4619,61.4905,61.4333,61.481,119497.0
2024-02-12 09:30:00,64.47,64.76,64.47,64.75,177807.0,61.4714,61.7479,61.4714,61.7384,177807.0
2024-02-12 10:00:00,64.75,64.75,64.66,64.71,65811.0,61.7384,61.7384,61.6526,61.7003,65811.0
2024-02-12 10:30:00,64.72,64.78,64.71,64.77,545956.0,61.7098,61.767,61.7003,61.7575,545956.0
2024-02-12 11:00:00,64.77,64.8,64.76,64.8,61838.0,61.7575,61.7861,61.7479,61.7861,61838.0
2024-02-12 11:30:00,64.8,64.86,64.78,64.81,65846.0,61.7861,61.8433,61.767,61.7956,65846.0
2024-02-12 12:00:00,64.81,64.84,64.78,64.81,35646.0,61.7956,61.8242,61.767,61.7956,35646.0
2024-02-12 12:30:00,64.81,64.9,64.8,64.89,94871.0,61.7956,61.8814,61.7861,61.8719,94871.0
2024-02-12 13:00:00,64.9,64.91,64.82,64.83,22392.0,61.8814,61.891,61.8051,61.8147,22392.0
2024-02-12 13:30:00,64.83,64.84,64.75,64.8,58040.0,61.8147,61.8242,61.7384,61.7861,58040.0
2024-02-12 14:00:00,64.79,64.82,64.65,64.69,179740.0,61.7765,61.8051,61.643,61.6812,179740.0
2024-02-12 14:30:00,64.69,64.69,64.6,64.62,70158.0,61.6812,61.6812,61.5954,61.6144,70158.0
2024-02-12 15:00:00,64.64,64.71,64.63,64.69,112654.0,61.6335,61.7003,61.624,61.6812,112654.0
2024-02-12 15:30:00,64.7,64.72,64.66,64.69,100382.0,61.6907,61.7098,61.6526,61.6812,100382.0
2024-02-13 09:30:00,63.86,64.0,63.76,63.77,86928.0,60.8898,61.0233,60.7944,60.804,86928.0
2024-02-13 10:00:00,63.77,63.84,63.63,63.84,303800.0,60.804,60.8707,60.6705,60.8707,303800.0
2024-02-13 10:30:00,63.83,63.85,63.73,63.76,71838.0,60.8612,60.8803,60.7658,60.7944,71838.0
2024-02-13 11:00:00,63.76,63.87,63.75,63.78,28393.0,60.7944,60.8993,60.7849,60.8135,28393.0
2024-02-13 11:30:00,63.78,63.83,63.74,63.77,25233.0,60.8135,60.8612,60.7754,60.804,25233.0
2024-02-13 12:00:00,63.77,63.78,63.66,63.66,38862.0,60.804,60.8135,60.6991,60.6991,38862.0
2024-02-13 12:30:00,63.68,63.74,63.64,63.65,25844.0,60.7182,60.7754,60.68,60.6896,25844.0
2024-02-13 13:00:00,63.66,63.67,63.61,63.63,26878.0,60.6991,60.7086,60.6514,60.6705,26878.0
2024-02-13 13:30:00,63.63,63.63,63.53,63.55,43523.0,60.6705,60.6705,60.5751,60.5942,43523.0
2024-02-13 14:00:00,63.55,63.55,63.41,63.44,59094.0,60.5942,60.5942,60.4607,60.4893,59094.0
2024-02-13 14:30:00,63.43,63.49,63.32,63.34,87690.0,60.4798,60.537,60.3749,60.394,87690.0
2024-02-13 15:00:00,63.33,63.37,63.3,63.37,195729.0,60.3844,60.4226,60.3558,60.4226,195729.0
2024-02-13 15:30:00,63.37,63.56,63.36,63.55,259996.0,60.4226,60.6037,60.413,60.5942,259996.0
2024-02-14 09:30:00,64.06,64.12,64.01,64.08,77481.0,61.0805,61.1377,61.0328,61.0996,77481.0
2024-02-14 10:00:00,64.09,64.19,64.05,64.16,118683.0,61.1091,61.2044,61.071,61.1758,118683.0
2024-02-14 10:30:00,64.16,64.18,64.08,64.09,53670.0,61.1758,61.1949,61.0996,61.1091,53670.0
2024-02-14 11:00:00,64.09,64.17,64.04,64.15,305171.0,61.1091,61.1854,61.0614,61.1663,305171.0
2024-02-14 11:30:00,64.15,64.2,64.14,64.14,235185.0,61.1663,61.214,61.1568,61.1568,235185.0
2024-02-14 12:00:00,64.13,64.17,64.03,64.17,113081.0,61.1472,61.1854,61.0519,61.1854,113081.0
2024-02-14 12:30:00,64.18,64.24,64.15,64.22,661400.0,61.1949,61.2521,61.1663,61.233,661400.0
2024-02-14 13:00:00,64.22,64.26,64.15,64.18,47195.0,61.233,61.2712,61.1663,61.1949,47195.0
2024-02-14 13:30:00,64.19,64.3,64.18,64.22,44032.0,61.2044,61.3093,61.1949,61.233,44032.0
2024-02-14 14:00:00,64.22,64.26,64.13,64.25,62874.0,61.233,61.2712,61.1472,61.2617,62874.0
2024-02-14 14:30:00,64.27,64.29,64.24,64.26,72039.0,61.2807,61.2998,61.2521,61.2712,72039.0
2024-02-14 15:00:00,64.27,64.36,64.26,64.36,43648.0,61.2807,61.3665,61.2712,61.3665,43648.0
2024-02-14 15:30:00,64.36,64.38,64.31,64.37,99247.0,61.3665,61.3856,61.3189,61.3761,99247.0
2024-02-15 09:30:00,64.59,64.81,64.59,64.76,124610.0,61.5858,61.7956,61.5858,61.7479,124610.0
2024-02-15 10:00:00,64.78,64.89,64.76,64.81,105238.0,61.767,61.8719,61.7479,61.7956,105238.0
2024-02-15 10:30:00,64.83,64.83,64.73,64.74,155353.0,61.8147,61.8147,61.7193,61.7289,155353.0
2024-02-15 11:00:00,64.75,64.75,64.64,64.67,62050.0,61.7384,61.7384,61.6335,61.6621,62050.0
2024-02-15 11:30:00,64.66,64.77,64.66,64.73,55113.0,61.6526,61.7575,61.6526,61.7193,55113.0
2024-02-15 12:00:00,64.73,64.81,64.72,64.81,34092.0,61.7193,61.7956,61.7098,61.7956,34092.0
2024-02-15 12:30:00,64.81,64.83,64.77,64.78,40342.0,61.7956,61.8147,61.7575,61.767,40342.0
2024-02-15 13:00:00,64.78,64.89,64.76,64.88,78251.0,61.767,61.8719,61.7479,61.8623,78251.0
2024-02-15 13:30:00,64.88,64.9,64.85,64.89,50324.0,61.8623,61.8814,61.8337,61.8719,50324.0
2024-02-15 14:00:00,64.9,64.97,64.89,64.95,90359.0,61.8814,61.9482,61.8719,61.9291,90359.0
2024-02-15 14:30:00,64.95,64.99,64.94,64.98,34993.0,61.9291,61.9672,61.9196,61.9577,34993.0
2024-02-15 15:00:00,64.98,64.98,64.91,64.95,112158.0,61.9577,61.9577,61.891,61.9291,112158.0
2024-02-15 15:30:00,64.96,65.0,64.94,64.99,136642.0,61.9386,61.9768,61.9196,61.9672,136642.0
2024-02-16 09:30:00,65.03,65.08,64.92,64.98,220615.0,62.0054,62.053,61.9005,61.9577,220615.0
2024-02-16 10:00:00,64.97,65.18,64.93,65.13,525474.0,61.9482,62.1484,61.91,62.1007,525474.0
2024-02-16 10:30:00,65.13,65.22,65.09,65.17,62849.0,62.1007,62.1865,62.0626,62.1389,62849.0
2024-02-16 11:00:00,65.19,65.24,65.16,65.23,74457.0,62.1579,62.2056,62.1293,62.1961,74457.0
2024-02-16 11:30:00,65.23,65.28,65.21,65.25,125461.0,62.1961,62.2437,62.177,62.2151,125461.0
2024-02-16 12:00:00,65.25,65.26,65.19,65.26,69838.0,62.2151,62.2247,62.1579,62.2247,69838.0
2024-02-16 12:30:00,65.26,65.3,65.22,65.29,155924.0,62.2247,62.2628,62.1865,62.2533,155924.0
2024-02-16 13:00:00,65.29,65.29,65.18,65.26,53236.0,62.2533,62.2533,62.1484,62.2247,53236.0
2024-02-16 13:30:00,65.27,65.31,65.25,65.31,60783.0,62.2342,62.2723,62.2151,62.2723,60783.0
2024-02-16 14:00:00,65.3,65.36,65.3,65.35,55713.0,62.2628,62.32,62.2628,62.3105,55713.0
2024-02-16 14:30:00,65.34,65.36,65.13,65.16,82543.0,62.301,62.32,62.1007,62.1293,82543.0
2024-02-16 15:00:00,65.15,65.18,65.13,65.17,101144.0,62.1198,62.1484,62.1007,62.1389,101144.0
2024-02-16 15:30:00,65.17,65.18,65.08,65.09,202624.0,62.1389,62.1484,62.053,62.0626,202624.0
2024-02-20 09:30:00,65.41,65.5,65.32,65.37,74597.0,62.3677,62.4535,62.2819,62.3296,74597.0
2024-02-20 10:00:00,65.37,65.39,65.29,65.36,70346.0,62.3296,62.3486,62.2533,62.32,70346.0
2024-02-20 10:30:00,65.34,65.38,65.24,65.38,216516.0,62.301,62.3391,62.2056,62.3391,216516.0
2024-02-20 11:00:00,65.38,65.41,65.32,65.32,52791.0,62.3391,62.3677,62.2819,62.2819,52791.0
2024-02-20 11:30:00,65.32,65.32,65.25,65.26,34968.0,62.2819,62.2819,62.2151,62.2247,34968.0
2024-02-20 12:00:00,65.25,65.26,65.19,65.2,30679.0,62.2151,62.2247,62.1579,62.1675,30679.0
2024-02-20 12:30:00,65.2,65.25,65.15,65.24,32461.0,62.1675,62.2151,62.1198,62.2056,32461.0
2024-02-20 13:00:00,65.24,65.24,65.16,65.2,36053.0,62.2056,62.2056,62.1293,62.1675,36053.0
2024-02-20 13:30:00,65.2,65.25,65.16,65.24,35903.0,62.1675,62.2151,62.1293,62.2056,35903.0
2024-02-20 14:00:00,65.23,65.25,65.18,65.23,44697.0,62.1961,62.2151,62.1484,62.1961,44697.0
2024-02-20 14:30:00,65.23,65.28,65.22,65.27,53637.0,62.1961,62.2437,62.1865,62.2342,53637.0
2024-02-20 15:00:00,65.27,65.3,65.22,65.3,159213.0,62.2342,62.2628,62.1865,62.2628,159213.0
2024-02-20 15:30:00,65.3,65.31,65.2,65.3,226927.0,62.2628,62.2723,62.1675,62.2628,226927.0
2024-02-21 09:30:00,65.2,65.35,65.18,65.32,307022.0,62.1675,62.3105,62.1484,62.2819,307022.0
2024-02-21 10:00:00,65.32,65.36,65.23,65.25,91114.0,62.2819,62.32,62.1961,62.2151,91114.0
2024-02-21 10:30:00,65.24,65.25,65.19,65.2,241223.0,62.2056,62.2151,62.1579,62.1675,241223.0
2024-02-21 11:00:00,65.2,65.31,65.19,65.29,64765.0,62.1675,62.2723,62.1579,62.2533,64765.0
2024-02-21 11:30:00,65.27,65.29,65.23,65.29,37566.0,62.2342,62.2533,62.1961,62.2533,37566.0
2024-02-21 12:00:00,65.28,65.28,65.19,65.2,43080.0,62.2437,62.2437,62.1579,62.1675,43080.0
2024-02-21 12:30:00,65.21,65.23,65.16,65.22,61419.0,62.177,62.1961,62.1293,62.1865,61419.0
2024-02-21 13:00:00,65.22,65.23,65.1,65.2,57749.0,62.1865,62.1961,62.0721,62.1675,57749.0
2024-02-21 13:30:00,65.2,65.22,65.18,65.2,30600.0,62.1675,62.1865,62.1484,62.1675,30600.0
2024-02-21 14:00:00,65.2,65.29,65.14,65.2,78749.0,62.1675,62.2533,62.1103,62.1675,78749.0
2024-02-21 14:30:00,65.22,65.23,65.13,65.21,195481.0,62.1865,62.1961,62.1007,62.177,195481.0
2024-02-21 15:00:00,65.21,65.21,65.09,65.17,38525.0,62.177,62.177,62.0626,62.1389,38525.0
2024-02-21 15:30:00,65.17,65.37,65.17,65.36,172612.0,62.1389,62.3296,62.1389,62.32,172612.0
2024-02-22 09:30:00,65.88,66.0,65.83,65.96,75114.0,62.8158,62.9303,62.7682,62.8921,75114.0
2024-02-22 10:00:00,65.95,65.96,65.77,65.85,44582.0,62.8826,62.8921,62.711,62.7872,44582.0
2024-02-22 10:30:00,65.85,65.87,65.76,65.78,125290.0,62.7872,62.8063,62.7014,62.7205,125290.0
2024-02-22 11:00:00,65.78,65.87,65.76,65.84,47337.0,62.7205,62.8063,62.7014,62.7777,47337.0
2024-02-22 11:30:00,65.84,65.85,65.79,65.81,42497.0,62.7777,62.7872,62.73,62.7491,42497.0
2024-02-22 12:00:00,65.81,65.91,65.79,65.91,24725.0,62.7491,62.8444,62.73,62.8444,24725.0
2024-02-22 12:30:00,65.91,65.94,65.88,65.92,21668.0,62.8444,62.873,62.8158,62.854,21668.0
2024-02-22 13:00:00,65.92,65.94,65.85,65.93,50232.0,62.854,62.873,62.7872,62.8635,50232.0
2024-02-22 13:30:00,65.94,65.99,65.93,65.98,15231.0,62.873,62.9207,62.8635,62.9112,15231.0
2024-02-22 14:00:00,65.98,66.07,65.97,66.06,50415.0,62.9112,62.997,62.9017,62.9875,50415.0
2024-02-22 14:30:00,66.06,66.06,65.95,65.97,103110.0,62.9875,62.9875,62.8826,62.9017,103110.0
2024-02-22 15:00:00,65.97,66.02,65.96,66.01,115831.0,62.9017,62.9493,62.8921,62.9398,115831.0
2024-02-22 15:30:00,66.01,66.05,65.98,66.02,146538.0,62.9398,62.9779,62.9112,62.9493,146538.0
2024-02-23 09:30:00,66.04,66.11,66.02,66.04,76088.0,62.9684,63.0351,62.9493,62.9684,76088.0
2024-02-23 10:00:00,66.03,66.08,66.0,66.04,111060.0,62.9589,63.0065,62.9303,62.9684,111060.0
2024-02-23 10:30:00,66.04,66.08,66.0,66.05,196933.0,62.9684,63.0065,62.9303,62.9779,196933.0
2024-02-23 11:00:00,66.05,66.06,65.94,66.05,157222.0,62.9779,62.9875,62.873,62.9779,157222.0
2024-02-23 11:30:00,66.05,66.12,66.03,66.12,150449.0,62.9779,63.0447,62.9589,63.0447,150449.0
2024-02-23 12:00:00,66.12,66.17,66.08,66.1,96212.0,63.0447,63.0923,63.0065,63.0256,96212.0
2024-02-23 12:30:00,66.1,66.15,66.07,66.12,80363.0,63.0256,63.0733,62.997,63.0447,80363.0
2024-02-23 13:00:00,66.11,66.14,66.1,66.14,76284.0,63.0351,63.0637,63.0256,63.0637,76284.0
2024-02-23 13:30:00,66.14,66.15,66.1,66.1,88571.0,63.0637,63.0733,63.0256,63.0256,88571.0
2024-02-23 14:00:00,66.09,66.1,65.99,66.01,179880.0,63.0161,63.0256,62.9207,62.9398,179880.0
2024-02-23 14:30:00,66.01,66.08,66.0,66.08,129162.0,62.9398,63.0065,62.9303,63.0065,129162.0
2024-02-23 15:00:00,66.08,66.09,66.03,66.03,121287.0,63.0065,63.0161,62.9589,62.9589,121287.0
2024-02-23 15:30:00,66.03,66.09,66.01,66.06,165141.0,62.9589,63.0161,62.9398,62.9875,165141.0
2024-02-26 09:30:00,65.98,66.05,65.97,66.03,170625.0,62.9112,62.9779,62.9017,62.9589,170625.0
2024-02-26 10:00:00,66.04,66.04,65.94,65.98,276916.0,62.9684,62.9684,62.873,62.9112,276916.0
2024-02-26 10:30:00,65.98,66.03,65.94,65.95,127435.0,62.9112,62.9589,62.873,62.8826,127435.0
2024-02-26 11:00:00,65.95,65.97,65.89,65.93,36203.0,62.8826,62.9017,62.8254,62.8635,36203.0
2024-02-26 11:30:00,65.94,65.96,65.9,65.95,15251.0,62.873,62.8921,62.8349,62.8826,15251.0
2024-02-26 12:00:00,65.93,65.97,65.92,65.96,19706.0,62.8635,62.9017,62.854,62.8921,19706.0
2024-02-26 12:30:00,65.96,65.97,65.88,65.92,22634.0,62.8921,62.9017,62.8158,62.854,22634.0
2024-02-26 13:00:00,65.92,65.94,65.85,65.85,42376.0,62.854,62.873,62.7872,62.7872,42376.0
2024-02-26 13:30:00,65.85,65.88,65.81,65.88,66069.0,62.7872,62.8158,62.7491,62.8158,66069.0
2024-02-26 14:00:00,65.88,65.93,65.87,65.92,99375.0,62.8158,62.8635,62.8063,62.854,99375.0
2024-02-26 14:30:00,65.93,65.94,65.88,65.9,116974.0,62.8635,62.873,62.8158,62.8349,116974.0
2024-02-26 15:00:00,65.91,65.99,65.9,65.98,155469.0,62.8444,62.9207,62.8349,62.9112,155469.0
2024-02-26 15:30:00,65.98,65.98,65.91,65.92,230493.0,62.9112,62.9112,62.8444,62.854,230493.0
2024-02-27 09:30:00,65.97,66.02,65.93,66.01,29579.0,62.9017,62.9493,62.8635,62.9398,29579.0
2024-02-27 10:00:00,66.02,66.08,66.0,66.04,59087.0,62.9493,63.0065,62.9303,62.9684,59087.0
2024-02-27 10:30:00,66.03,66.1,65.99,66.09,101526.0,62.9589,63.0256,62.9207,63.0161,101526.0
2024-02-27 11:00:00,66.09,66.1,66.06,66.08,26242.0,63.0161,63.0256,62.9875,63.0065,26242.0
2024-02-27 11:30:00,66.08,66.09,66.03,66.06,56828.0,63.0065,63.0161,62.9589,62.9875,56828.0
2024-02-27 12:00:00,66.06,66.07,65.99,66.01,45095.0,62.9875,62.997,62.9207,62.9398,45095.0
2024-02-27 12:30:00,66.01,66.04,66.0,66.01,14253.0,62.9398,62.9684,62.9303,62.9398,14253.0
2024-02-27 13:00:00,66.0,66.1,65.98,66.05,24399.0,62.9303,63.0256,62.9112,62.9779,24399.0
2024-02-27 13:30:00,66.03,66.08,66.03,66.06,43776.0,62.9589,63.0065,62.9589,62.9875,43776.0
2024-02-27 14:00:00,66.07,66.08,66.01,66.03,62899.0,62.997,63.0065,62.9398,62.9589,62899.0
2024-02-27 14:30:00,66.03,66.04,65.97,66.03,117111.0,62.9589,62.9684,62.9017,62.9589,117111.0
2024-02-27 15:00:00,66.03,66.06,66.01,66.05,75712.0,62.9589,62.9875,62.9398,62.9779,75712.0
2024-02-27 15:30:00,66.06,66.07,66.02,66.05,76089.0,62.9875,62.997,62.9493,62.9779,76089.0
2024-02-28 09:30:00,65.54,65.6,65.51,65.52,144454.0,62.4917,62.5489,62.463,62.4726,144454.0
2024-02-28 10:00:00,65.52,65.57,65.51,65.54,257843.0,62.4726,62.5203,62.463,62.4917,257843.0
2024-02-28 10:30:00,65.53,65.56,65.51,65.56,325767.0,62.4821,62.5107,62.463,62.5107,325767.0
2024-02-28 11:00:00,65.56,65.61,65.53,65.55,198369.0,62.5107,62.5584,62.4821,62.5012,198369.0
2024-02-28 11:30:00,65.55,65.62,65.52,65.62,156458.0,62.5012,62.5679,62.4726,62.5679,156458.0
2024-02-28 12:00:00,65.63,65.66,65.59,65.6,70589.0,62.5775,62.6061,62.5393,62.5489,70589.0
2024-02-28 12:30:00,65.59,65.6,65.53,65.58,27598.0,62.5393,62.5489,62.4821,62.5298,27598.0
2024-02-28 13:00:00,65.57,65.63,65.53,65.63,54577.0,62.5203,62.5775,62.4821,62.5775,54577.0
2024-02-28 13:30:00,65.64,65.64,65.58,65.59,20036.0,62.587,62.587,62.5298,62.5393,20036.0
2024-02-28 14:00:00,65.59,65.6,65.5,65.53,39190.0,62.5393,62.5489,62.4535,62.4821,39190.0
2024-02-28 14:30:00,65.53,65.53,65.47,65.53,61803.0,62.4821,62.4821,62.4249,62.4821,61803.0
2024-02-28 15:00:00,65.53,65.58,65.51,65.58,112004.0,62.4821,62.5298,62.463,62.5298,112004.0
2024-02-28 15:30:00,65.58,65.59,65.52,65.54,132940.0,62.5298,62.5393,62.4726,62.4917,132940.0
2024-02-29 09:30:00,65.89,65.94,65.83,65.92,194009.0,62.8254,62.873,62.7682,62.854,194009.0
2024-02-29 10:00:00,65.94,65.98,65.81,65.87,241669.0,62.873,62.9112,62.7491,62.8063,241669.0
2024-02-29 10:30:00,65.87,65.88,65.7,65.71,131863.0,62.8063,62.8158,62.6442,62.6537,131863.0
2024-02-29 11:00:00,65.72,65.73,65.63,65.63,120823.0,62.6633,62.6728,62.5775,62.5775,120823.0
2024-02-29 11:30:00,65.63,65.63,65.48,65.58,62041.0,62.5775,62.5775,62.4344,62.5298,62041.0
2024-02-29 12:00:00,65.59,65.62,65.52,65.53,52393.0,62.5393,62.5679,62.4726,62.4821,52393.0
2024-02-29 12:30:00,65.53,65.63,65.51,65.63,56703.0,62.4821,62.5775,62.463,62.5775,56703.0
2024-02-29 13:00:00,65.62,65.69,65.6,65.68,59326.0,62.5679,62.6347,62.5489,62.6251,59326.0
2024-02-29 13:30:00,65.67,65.72,65.66,65.72,58241.0,62.6156,62.6633,62.6061,62.6633,58241.0
2024-02-29 14:00:00,65.72,65.75,65.67,65.68,120510.0,62.6633,62.6919,62.6156,62.6251,120510.0
2024-02-29 14:30:00,65.69,65.71,65.61,65.67,155420.0,62.6347,62.6537,62.5584,62.6156,155420.0
2024-02-29 15:00:00,65.67,65.69,65.64,65.69,108973.0,62.6156,62.6347,62.587,62.6347,108973.0
2024-02-29 15:30:00,65.69,65.77,65.68,65.72,202778.0,62.6347,62.711,62.6251,62.6633,202778.0
2024-03-01 09:30:00,66.04,66.1,65.84,65.87,74043.0,62.9684,63.0256,62.7777,62.8063,74043.0
2024-03-01 10:00:00,65.88,66.28,65.88,66.26,628467.0,62.8158,63.1972,62.8158,63.1782,628467.0
2024-03-01 10:30:00,66.28,66.4,66.23,66.38,322949.0,63.1972,63.3117,63.1496,63.2926,322949.0
2024-03-01 11:00:00,66.37,66.41,66.29,66.31,110114.0,63.283,63.3212,63.2068,63.2258,110114.0
2024-03-01 11:30:00,66.31,66.39,66.29,66.37,114740.0,63.2258,63.3021,63.2068,63.283,114740.0
2024-03-01 12:00:00,66.36,66.43,66.34,66.42,57682.0,63.2735,63.3403,63.2544,63.3307,57682.0
2024-03-01 12:30:00,66.42,66.44,66.39,66.42,139853.0,63.3307,63.3498,63.3021,63.3307,139853.0
2024-03-01 13:00:00,66.41,66.46,66.37,66.45,67722.0,63.3212,63.3689,63.283,63.3593,67722.0
2024-03-01 13:30:00,66.44,66.48,66.43,66.47,42936.0,63.3498,63.3879,63.3403,63.3784,42936.0
2024-03-01 14:00:00,66.48,66.5,66.44,66.49,113475.0,63.3879,63.407,63.3498,63.3975,113475.0
2024-03-01 14:30:00,66.5,66.51,66.44,66.48,76792.0,63.407,63.4165,63.3498,63.3879,76792.0
2024-03-01 15:00:00,66.48,66.48,66.42,66.42,195763.0,63.3879,63.3879,63.3307,63.3307,195763.0
2024-03-01 15:30:00,66.42,66.46,66.4,66.46,198956.0,63.3307,63.3689,63.3117,63.3689,198956.0
2024-03-04 09:30:00,66.32,66.33,66.23,66.28,72145.0,63.2354,63.2449,63.1496,63.1972,72145.0
2024-03-04 10:00:00,66.28,66.29,66.21,66.26,265379.0,63.1972,63.2068,63.1305,63.1782,265379.0
2024-03-04 10:30:00,66.26,66.32,66.26,66.31,43973.0,63.1782,63.2354,63.1782,63.2258,43973.0
2024-03-04 11:00:00,66.3,66.36,66.3,66.31,32181.0,63.2163,63.2735,63.2163,63.2258,32181.0
2024-03-04 11:30:00,66.31,66.36,66.3,66.35,91260.0,63.2258,63.2735,63.2163,63.264,91260.0
2024-03-04 12:00:00,66.35,66.38,66.3,66.38,58016.0,63.264,63.2926,63.2163,63.2926,58016.0
2024-03-04 12:30:00,66.38,66.39,66.32,66.34,144801.0,63.2926,63.3021,63.2354,63.2544,144801.0
2024-03-04 13:00:00,66.33,66.34,66.25,66.28,27882.0,63.2449,63.2544,63.1686,63.1972,27882.0
2024-03-04 13:30:00,66.28,66.32,66.28,66.31,40241.0,63.1972,63.2354,63.1972,63.2258,40241.0
2024-03-04 14:00:00,66.3,66.32,66.26,66.3,29448.0,63.2163,63.2354,63.1782,63.2163,29448.0
2024-03-04 14:30:00,66.3,66.4,66.29,66.37,155680.0,63.2163,63.3117,63.2068,63.283,155680.0
2024-03-04 15:00:00,66.36,66.37,66.34,66.34,66723.0,63.2735,63.283,63.2544,63.2544,66723.0
2024-03-04 15:30:00,66.34,66.37,66.27,66.28,106578.0,63.2544,63.283,63.1877,63.1972,106578.0
2024-03-05 09:30:00,66.23,66.25,66.15,66.2,48943.0,63.1496,63.1686,63.0733,63.121,48943.0
2024-03-05 10:00:00,66.22,66.44,66.22,66.24,385687.0,63.14,63.3498,63.14,63.1591,385687.0
2024-03-05 10:30:00,66.22,66.27,66.18,66.21,102564.0,63.14,63.1877,63.1019,63.1305,102564.0
2024-03-05 11:00:00,66.22,66.22,66.14,66.15,25244.0,63.14,63.14,63.0637,63.0733,25244.0
2024-03-05 11:30:00,66.19,66.21,66.08,66.14,72266.0,63.1114,63.1305,63.0065,63.0637,72266.0
2024-03-05 12:00:00,66.14,66.22,66.12,66.22,20081.0,63.0637,63.14,63.0447,63.14,20081.0
2024-03-05 12:30:00,66.21,66.22,66.15,66.19,78495.0,63.1305,63.14,63.0733,63.1114,78495.0
2024-03-05 13:00:00,66.18,66.18,66.1,66.14,32139.0,63.1019,63.1019,63.0256,63.0637,32139.0
2024-03-05 13:30:00,66.13,66.18,66.06,66.06,39234.0,63.0542,63.1019,62.9875,62.9875,39234.0
2024-03-05 14:00:00,66.06,66.12,66.02,66.11,66225.0,62.9875,63.0447,62.9493,63.0351,66225.0
2024-03-05 14:30:00,66.1,66.1,65.95,65.95,27989.0,63.0256,63.0256,62.8826,62.8826,27989.0
2024-03-05 15:00:00,65.96,65.98,65.87,65.9,74362.0,62.8921,62.9112,62.8063,62.8349,74362.0
2024-03-05 15:30:00,65.9,66.05,65.89,66.03,177092.0,62.8349,62.9779,62.8254,62.9589,177092.0
2024-03-06 09:30:00,66.83,66.88,66.8,66.83,62822.0,63.7217,63.7693,63.693,63.7217,62822.0
2024-03-06 10:00:00,66.82,66.87,66.73,66.78,209434.0,63.7121,63.7598,63.6263,63.674,209434.0
2024-03-06 10:30:00,66.77,66.91,66.73,66.9,95662.0,63.6644,63.7979,63.6263,63.7884,95662.0
2024-03-06 11:00:00,66.89,66.93,66.86,66.93,41059.0,63.7789,63.817,63.7503,63.817,41059.0
2024-03-06 11:30:00,66.94,67.05,66.91,67.03,36879.0,63.8265,63.9314,63.7979,63.9123,36879.0
2024-03-06 12:00:00,67.01,67.06,66.99,67.03,45877.0,63.8933,63.941,63.8742,63.9123,45877.0
2024-03-06 12:30:00,67.03,67.06,66.95,66.96,18695.0,63.9123,63.941,63.8361,63.8456,18695.0
2024-03-06 13:00:00,66.97,67.06,66.96,67.06,31088.0,63.8551,63.941,63.8456,63.941,31088.0
2024-03-06 13:30:00,67.05,67.05,66.85,66.92,76485.0,63.9314,63.9314,63.7407,63.8075,76485.0
2024-03-06 14:00:00,66.9,66.91,66.78,66.88,96422.0,63.7884,63.7979,63.674,63.7693,96422.0
2024-03-06 14:30:00,66.89,66.9,66.81,66.84,283296.0,63.7789,63.7884,63.7026,63.7312,283296.0
2024-03-06 15:00:00,66.84,66.87,66.77,66.84,130002.0,63.7312,63.7598,63.6644,63.7312,130002.0
2024-03-06 15:30:00,66.84,66.88,66.78,66.86,99404.0,63.7312,63.7693,63.674,63.7503,99404.0
2024-03-07 09:30:00,67.25,67.38,67.17,67.34,63075.0,64.1221,64.2461,64.0458,64.2079,63075.0
2024-03-07 10:00:00,67.34,67.36,67.27,67.34,147669.0,64.2079,64.227,64.1412,64.2079,147669.0
2024-03-07 10:30:00,67.34,67.45,67.32,67.4,55956.0,64.2079,64.3128,64.1889,64.2651,55956.0
2024-03-07 11:00:00,67.41,67.49,67.38,67.49,27652.0,64.2747,64.351,64.2461,64.351,27652.0
2024-03-07 11:30:00,67.47,67.52,67.42,67.5,40603.0,64.3319,64.3796,64.2842,64.3605,40603.0
2024-03-07 12:00:00,67.51,67.53,67.48,67.49,26887.0,64.37,64.3891,64.3414,64.351,26887.0
2024-03-07 12:30:00,67.46,67.49,67.4,67.49,25641.0,64.3224,64.351,64.2651,64.351,25641.0
2024-03-07 13:00:00,67.48,67.55,67.48,67.53,62728.0,64.3414,64.4082,64.3414,64.3891,62728.0
2024-03-07 13:30:00,67.55,67.6,67.52,67.59,29207.0,64.4082,64.4558,64.3796,64.4463,29207.0
2024-03-07 14:00:00,67.58,67.6,67.53,67.55,119971.0,64.4368,64.4558,64.3891,64.4082,119971.0
2024-03-07 14:30:00,67.54,67.59,67.52,67.54,47037.0,64.3986,64.4463,64.3796,64.3986,47037.0
2024-03-07 15:00:00,67.5,67.55,67.47,67.52,41822.0,64.3605,64.4082,64.3319,64.3796,41822.0
2024-03-07 15:30:00,67.52,67.57,67.51,67.55,182510.0,64.3796,64.4272,64.37,64.4082,182510.0
2024-03-08 09:30:00,67.77,67.85,67.71,67.77,93153.0,64.6179,64.6942,64.5607,64.6179,93153.0
2024-03-08 10:00:00,67.78,67.81,67.68,67.73,92334.0,64.6275,64.6561,64.5321,64.5798,92334.0
2024-03-08 10:30:00,67.74,67.84,67.7,67.81,99399.0,64.5893,64.6847,64.5512,64.6561,99399.0
2024-03-08 11:00:00,67.81,67.82,67.52,67.52,118090.0,64.6561,64.6656,64.3796,64.3796,118090.0
2024-03-08 11:30:00,67.52,67.56,67.46,67.48,346830.0,64.3796,64.4177,64.3224,64.3414,346830.0
2024-03-08 12:00:00,67.48,67.56,67.46,67.54,99892.0,64.3414,64.4177,64.3224,64.3986,99892.0
2024-03-08 12:30:00,67.56,67.58,67.36,67.39,51113.0,64.4177,64.4368,64.227,64.2556,51113.0
2024-03-08 13:00:00,67.36,67.4,67.33,67.35,50361.0,64.227,64.2651,64.1984,64.2175,50361.0
2024-03-08 13:30:00,67.35,67.36,67.26,67.33,81577.0,64.2175,64.227,64.1317,64.1984,81577.0
2024-03-08 14:00:00,67.33,67.45,67.33,67.44,53679.0,64.1984,64.3128,64.1984,64.3033,53679.0
2024-03-08 14:30:00,67.44,67.51,67.44,67.46,39700.0,64.3033,64.37,64.3033,64.3224,39700.0
2024-03-08 15:00:00,67.46,67.5,67.34,67.34,121213.0,64.3224,64.3605,64.2079,64.2079,121213.0
2024-03-08 15:30:00,67.34,67.39,67.34,67.36,104024.0,64.2079,64.2556,64.2079,64.227,104024.0
2024-03-11 09:30:00,67.06,67.16,67.0,67.01,143676.0,63.941,64.0363,63.8837,63.8933,143676.0
2024-03-11 10:00:00,67.01,67.01,66.89,66.93,138463.0,63.8933,63.8933,63.7789,63.817,138463.0
2024-03-11 10:30:00,66.94,67.03,66.91,67.03,298819.0,63.8265,63.9123,63.7979,63.9123,298819.0
2024-03-11 11:00:00,67.03,67.03,66.94,66.95,183063.0,63.9123,63.9123,63.8265,63.8361,183063.0
2024-03-11 11:30:00,66.95,67.08,66.93,67.08,54025.0,63.8361,63.96,63.817,63.96,54025.0
2024-03-11 12:00:00,67.06,67.11,67.02,67.1,37932.0,63.941,63.9886,63.9028,63.9791,37932.0
2024-03-11 12:30:00,67.1,67.15,67.08,67.15,25032.0,63.9791,64.0268,63.96,64.0268,25032.0
2024-03-11 13:00:00,67.14,67.17,67.11,67.17,33751.0,64.0172,64.0458,63.9886,64.0458,33751.0
2024-03-11 13:30:00,67.16,67.18,67.08,67.14,37068.0,64.0363,64.0554,63.96,64.0172,37068.0
2024-03-11 14:00:00,67.13,67.15,67.1,67.14,61190.0,64.0077,64.0268,63.9791,64.0172,61190.0
2024-03-11 14:30:00,67.14,67.19,67.09,67.17,28153.0,64.0172,64.0649,63.9696,64.0458,28153.0
2024-03-11 15:00:00,67.17,67.17,67.12,67.14,176487.0,64.0458,64.0458,63.9982,64.0172,176487.0
2024-03-11 15:30:00,67.13,67.16,67.08,67.14,758941.0,64.0077,64.0363,63.96,64.0172,758941.0
2024-03-12 09:30:00,67.37,67.38,67.07,67.31,84185.0,64.2365,64.2461,63.9505,64.1793,84185.0
2024-03-12 10:00:00,67.34,67.42,67.25,67.41,46603.0,64.2079,64.2842,64.1221,64.2747,46603.0
2024-03-12 10:30:00,67.42,67.53,67.39,67.48,525180.0,64.2842,64.3891,64.2556,64.3414,525180.0
2024-03-12 11:00:00,67.48,67.56,67.46,67.54,59396.0,64.3414,64.4177,64.3224,64.3986,59396.0
2024-03-12 11:30:00,67.55,67.63,67.53,67.61,101997.0,64.4082,64.4844,64.3891,64.4654,101997.0
2024-03-12 12:00:00,67.61,67.61,67.53,67.53,62898.0,64.4654,64.4654,64.3891,64.3891,62898.0
2024-03-12 12:30:00,67.53,67.56,67.46,67.51,81918.0,64.3891,64.4177,64.3224,64.37,81918.0
2024-03-12 13:00:00,67.51,67.55,67.42,67.5,173957.0,64.37,64.4082,64.2842,64.3605,173957.0
2024-03-12 13:30:00,67.5,67.56,67.49,67.55,80234.0,64.3605,64.4177,64.351,64.4082,80234.0
2024-03-12 14:00:00,67.54,67.61,67.53,67.61,118713.0,64.3986,64.4654,64.3891,64.4654,118713.0
2024-03-12 14:30:00,67.61,67.65,67.56,67.62,140710.0,64.4654,64.5035,64.4177,64.4749,140710.0
2024-03-12 15:00:00,67.62,67.65,67.59,67.64,81387.0,64.4749,64.5035,64.4463,64.494,81387.0
2024-03-12 15:30:00,67.65,67.68,67.62,67.67,233524.0,64.5035,64.5321,64.4749,64.5226,233524.0
2024-03-13 09:30:00,67.54,67.65,67.54,67.59,71991.0,64.3986,64.5035,64.3986,64.4463,71991.0
2024-03-13 10:00:00,67.58,67.66,67.54,67.64,102918.0,64.4368,64.513,64.3986,64.494,102918.0
2024-03-13 10:30:00,67.64,67.66,67.6,67.63,95153.0,64.494,64.513,64.4558,64.4844,95153.0
2024-03-13 11:00:00,67.62,67.66,67.6,67.63,382686.0,64.4749,64.513,64.4558,64.4844,382686.0
2024-03-13 11:30:00,67.63,67.65,67.58,67.64,88229.0,64.4844,64.5035,64.4368,64.494,88229.0
2024-03-13 12:00:00,67.63,67.63,67.6,67.61,41796.0,64.4844,64.4844,64.4558,64.4654,41796.0
2024-03-13 12:30:00,67.61,67.65,67.57,67.65,65040.0,64.4654,64.5035,64.4272,64.5035,65040.0
2024-03-13 13:00:00,67.65,67.74,67.63,67.74,132655.0,64.5035,64.5893,64.4844,64.5893,132655.0
2024-03-13 13:30:00,67.73,67.75,67.7,67.71,34708.0,64.5798,64.5989,64.5512,64.5607,34708.0
2024-03-13 14:00:00,67.7,67.71,67.67,67.69,631808.0,64.5512,64.5607,64.5226,64.5417,631808.0
2024-03-13 14:30:00,67.69,67.71,67.63,67.64,222501.0,64.5417,64.5607,64.4844,64.494,222501.0
2024-03-13 15:00:00,67.64,67.66,67.51,67.55,139870.0,64.494,64.513,64.37,64.4082,139870.0
2024-03-13 15:30:00,67.55,67.61,67.54,67.6,205166.0,64.4082,64.4654,64.3986,64.4558,205166.0
2024-03-14 09:30:00,67.66,67.7,67.33,67.36,130488.0,64.513,64.5512,64.1984,64.227,130488.0
2024-03-14 10:00:00,67.36,67.42,67.28,67.32,162877.0,64.227,64.2842,64.1507,64.1889,162877.0
2024-03-14 10:30:00,67.34,67.38,67.17,67.21,370846.0,64.2079,64.2461,64.0458,64.084,370846.0
2024-03-14 11:00:00,67.21,67.27,67.1,67.12,133929.0,64.084,64.1412,63.9791,63.9982,133929.0
2024-03-14 11:30:00,67.14,67.24,67.12,67.23,105164.0,64.0172,64.1126,63.9982,64.103,105164.0
2024-03-14 12:00:00,67.23,67.26,67.16,67.25,125027.0,64.103,64.1317,64.0363,64.1221,125027.0
2024-03-14 12:30:00,67.25,67.28,67.17,67.19,140192.0,64.1221,64.1507,64.0458,64.0649,140192.0
2024-03-14 13:00:00,67.19,67.19,67.09,67.09,180277.0,64.0649,64.0649,63.9696,63.9696,180277.0
2024-03-14 13:30:00,67.09,67.18,67.04,67.17,253803.0,63.9696,64.0554,63.9219,64.0458,253803.0
2024-03-14 14:00:00,67.17,67.2,67.15,67.15,97759.0,64.0458,64.0744,64.0268,64.0268,97759.0
2024-03-14 14:30:00,67.15,67.18,67.1,67.12,67376.0,64.0268,64.0554,63.9791,63.9982,67376.0
2024-03-14 15:00:00,67.11,67.11,66.98,67.02,245154.0,63.9886,63.9886,63.8647,63.9028,245154.0
2024-03-14 15:30:00,67.01,67.2,66.93,67.19,358040.0,63.8933,64.0744,63.817,64.0649,358040.0
2024-03-15 09:30:00,67.18,67.25,67.12,67.13,115302.0,64.0554,64.1221,63.9982,64.0077,115302.0
2024-03-15 10:00:00,67.11,67.24,67.07,67.2,97082.0,63.9886,64.1126,63.9505,64.0744,97082.0
2024-03-15 10:30:00,67.2,67.27,67.19,67.21,99798.0,64.0744,64.1412,64.0649,64.084,99798.0
2024-03-15 11:00:00,67.22,67.23,67.17,67.22,57493.0,64.0935,64.103,64.0458,64.0935,57493.0
2024-03-15 11:30:00,67.23,67.23,67.12,67.13,32633.0,64.103,64.103,63.9982,64.0077,32633.0
2024-03-15 12:00:00,67.12,67.13,67.06,67.09,203656.0,63.9982,64.0077,63.941,63.9696,203656.0
2024-03-15 12:30:00,67.09,67.09,66.92,66.94,103631.0,63.9696,63.9696,63.8075,63.8265,103631.0
2024-03-15 13:00:00,66.92,67.04,66.91,67.01,28712.0,63.8075,63.9219,63.7979,63.8933,28712.0
2024-03-15 13:30:00,67.01,67.05,66.98,67.05,47002.0,63.8933,63.9314,63.8647,63.9314,47002.0
2024-03-15 14:00:00,67.04,67.07,67.02,67.04,327168.0,63.9219,63.9505,63.9028,63.9219,327168.0
2024-03-15 14:30:00,67.05,67.12,67.04,67.09,53038.0,63.9314,63.9982,63.9219,63.9696,53038.0
2024-03-15 15:00:00,67.09,67.12,67.06,67.1,122948.0,63.9696,63.9982,63.941,63.9791,122948.0
2024-03-15 15:30:00,67.11,67.11,67.04,67.09,90889.0,63.9886,63.9886,63.9219,63.9696,90889.0
2024-03-18 09:30:00,67.35,67.36,67.15,67.18,66054.0,64.2175,64.227,64.0268,64.0554,66054.0
2024-03-18 10:00:00,67.18,67.28,67.15,67.21,359148.0,64.0554,64.1507,64.0268,64.084,359148.0
2024-03-18 10:30:00,67.22,67.23,67.14,67.17,192243.0,64.0935,64.103,64.0172,64.0458,192243.0
2024-03-18 11:00:00,67.19,67.2,67.15,67.2,61682.0,64.0649,64.0744,64.0268,64.0744,61682.0
2024-03-18 11:30:00,67.2,67.2,67.14,67.2,42998.0,64.0744,64.0744,64.0172,64.0744,42998.0
2024-03-18 12:00:00,67.2,67.2,67.14,67.16,72191.0,64.0744,64.0744,64.0172,64.0363,72191.0
2024-03-18 12:30:00,67.17,67.17,67.08,67.08,51302.0,64.0458,64.0458,63.96,63.96,51302.0
2024-03-18 13:00:00,67.08,67.13,67.06,67.13,61265.0,63.96,64.0077,63.941,64.0077,61265.0
2024-03-18 13:30:00,67.14,67.15,67.05,67.12,23198.0,64.0172,64.0268,63.9314,63.9982,23198.0
2024-03-18 14:00:00,67.12,67.18,67.1,67.17,40975.0,63.9982,64.0554,63.9791,64.0458,40975.0
2024-03-18 14:30:00,67.17,67.19,67.11,67.17,52802.0,64.0458,64.0649,63.9886,64.0458,52802.0
2024-03-18 15:00:00,67.17,67.19,67.15,67.16,74539.0,64.0458,64.0649,64.0268,64.0363,74539.0
2024-03-18 15:30:00,67.17,67.18,67.08,67.13,170792.0,64.0458,64.0554,63.96,64.0077,170792.0
2024-03-19 09:30:00,66.94,66.96,66.82,66.87,86273.0,63.8265,63.8456,63.7121,63.7598,86273.0
2024-03-19 10:00:00,66.86,66.91,66.83,66.88,278426.0,63.7503,63.7979,63.7217,63.7693,278426.0
2024-03-19 10:30:00,66.88,66.98,66.87,66.94,107392.0,63.7693,63.8647,63.7598,63.8265,107392.0
2024-03-19 11:00:00,66.93,66.97,66.9,66.96,35049.0,63.817,63.8551,63.7884,63.8456,35049.0
2024-03-19 11:30:00,66.98,67.07,66.97,67.07,31312.0,63.8647,63.9505,63.8551,63.9505,31312.0
2024-03-19 12:00:00,67.08,67.16,67.03,67.15,31792.0,63.96,64.0363,63.9123,64.0268,31792.0
2024-03-19 12:30:00,67.16,67.22,67.15,67.21,36614.0,64.0363,64.0935,64.0268,64.084,36614.0
2024-03-19 13:00:00,67.23,67.28,67.13,67.16,42403.0,64.103,64.1507,64.0077,64.0363,42403.0
2024-03-19 13:30:00,67.17,67.19,67.14,67.16,28074.0,64.0458,64.0649,64.0172,64.0363,28074.0
2024-03-19 14:00:00,67.15,67.16,67.1,67.13,33488.0,64.0268,64.0363,63.9791,64.0077,33488.0
2024-03-19 14:30:00,67.13,67.16,67.1,67.13,48407.0,64.0077,64.0363,63.9791,64.0077,48407.0
2024-03-19 15:00:00,67.12,67.14,67.07,67.09,111618.0,63.9982,64.0172,63.9505,63.9696,111618.0
2024-03-19 15:30:00,67.09,67.13,67.08,67.1,105183.0,63.9696,64.0077,63.96,63.9791,105183.0
2024-03-20 09:30:00,67.12,67.14,67.06,67.12,32552.0,63.9982,64.0172,63.941,63.9982,32552.0
2024-03-20 10:00:00,67.09,67.16,67.09,67.15,51550.0,63.9696,64.0363,63.9696,64.0268,51550.0
2024-03-20 10:30:00,67.15,67.16,67.09,67.13,62106.0,64.0268,64.0363,63.9696,64.0077,62106.0
2024-03-20 11:00:00,67.13,67.2,67.13,67.17,67545.0,64.0077,64.0744,64.0077,64.0458,67545.0
2024-03-20 11:30:00,67.18,67.18,67.12,67.13,26134.0,64.0554,64.0554,63.9982,64.0077,26134.0
2024-03-20 12:00:00,67.13,67.19,67.13,67.17,12170.0,64.0077,64.0649,64.0077,64.0458,12170.0
2024-03-20 12:30:00,67.17,67.21,67.14,67.21,37456.0,64.0458,64.084,64.0172,64.084,37456.0
2024-03-20 13:00:00,67.2,67.21,67.15,67.19,50614.0,64.0744,64.084,64.0268,64.0649,50614.0
2024-03-20 13:30:00,67.19,67.22,67.15,67.21,38070.0,64.0649,64.0935,64.0268,64.084,38070.0
2024-03-20 14:00:00,67.23,67.54,67.23,67.43,204247.0,64.103,64.3986,64.103,64.2937,204247.0
2024-03-20 14:30:00,67.46,67.75,67.21,67.71,192216.0,64.3224,64.5989,64.084,64.5607,192216.0
2024-03-20 15:00:00,67.71,67.86,67.67,67.86,220311.0,64.5607,64.7037,64.5226,64.7037,220311.0
2024-03-20 15:30:00,67.85,67.88,67.76,67.83,185875.0,64.6942,64.7228,64.6084,64.6751,185875.0
2024-03-21 09:30:00,68.05,68.1,67.96,68.0,45675.0,64.8849,64.9326,64.7991,64.8372,45675.0
2024-03-21 10:00:00,67.99,67.99,67.9,67.95,78194.0,64.8277,64.8277,64.7419,64.7896,78194.0
2024-03-21 10:30:00,67.95,68.03,67.91,67.99,52630.0,64.7896,64.8658,64.7514,64.8277,52630.0
2024-03-21 11:00:00,67.99,68.01,67.9,67.92,89689.0,64.8277,64.8468,64.7419,64.761,89689.0
2024-03-21 11:30:00,67.92,67.97,67.91,67.92,50482.0,64.761,64.8086,64.7514,64.761,50482.0
2024-03-21 12:00:00,67.92,67.97,67.91,67.96,39780.0,64.761,64.8086,64.7514,64.7991,39780.0
2024-03-21 12:30:00,67.97,67.97,67.91,67.95,22459.0,64.8086,64.8086,64.7514,64.7896,22459.0
2024-03-21 13:00:00,67.95,67.99,67.9,67.93,26024.0,64.7896,64.8277,64.7419,64.7705,26024.0
2024-03-21 13:30:00,67.93,67.94,67.88,67.88,34294.0,64.7705,64.78,64.7228,64.7228,34294.0
2024-03-21 14:00:00,67.89,67.92,67.85,67.9,57037.0,64.7324,64.761,64.6942,64.7419,57037.0
2024-03-21 14:30:00,67.91,67.92,67.84,67.88,97464.0,64.7514,64.761,64.6847,64.7228,97464.0
2024-03-21 15:00:00,67.89,67.9,67.86,67.89,224268.0,64.7324,64.7419,64.7037,64.7324,224268.0
2024-03-21 15:30:00,67.89,67.91,67.84,67.86,312687.0,64.7324,64.7514,64.6847,64.7037,312687.0
2024-03-22 09:30:00,67.71,67.77,67.65,67.65,83783.0,64.5607,64.6179,64.5035,64.5035,83783.0
2024-03-22 10:00:00,67.67,67.7,67.55,67.59,67352.0,64.5226,64.5512,64.4082,64.4463,67352.0
2024-03-22 10:30:00,67.6,67.63,67.58,67.59,19607.0,64.4558,64.4844,64.4368,64.4463,19607.0
2024-03-22 11:00:00,67.58,67.68,67.58,67.67,21283.0,64.4368,64.5321,64.4368,64.5226,21283.0
2024-03-22 11:30:00,67.67,67.68,67.58,67.61,41015.0,64.5226,64.5321,64.4368,64.4654,41015.0
2024-03-22 12:00:00,67.61,67.62,67.56,67.58,19381.0,64.4654,64.4749,64.4177,64.4368,19381.0
2024-03-22 12:30:00,67.59,67.63,67.55,67.63,41280.0,64.4463,64.4844,64.4082,64.4844,41280.0
2024-03-22 13:00:00,67.64,67.66,67.59,67.62,16384.0,64.494,64.513,64.4463,64.4749,16384.0
2024-03-22 13:30:00,67.62,67.65,67.59,67.65,23327.0,64.4749,64.5035,64.4463,64.5035,23327.0
2024-03-22 14:00:00,67.64,67.64,67.57,67.62,72780.0,64.494,64.494,64.4272,64.4749,72780.0
2024-03-22 14:30:00,67.62,67.62,67.57,67.61,38273.0,64.4749,64.4749,64.4272,64.4654,38273.0
2024-03-22 15:00:00,67.6,67.61,67.51,67.54,26601.0,64.4558,64.4654,64.37,64.3986,26601.0
2024-03-22 15:30:00,67.55,67.61,67.53,67.58,38481.0,64.4082,64.4654,64.3891,64.4368,38481.0
2024-03-25 09:30:00,67.44,67.58,67.44,67.58,51954.0,64.3033,64.4368,64.3033,64.4368,51954.0
2024-03-25 10:00:00,67.59,67.72,67.58,67.7,172626.0,64.4463,64.5703,64.4368,64.5512,172626.0
2024-03-25 10:30:00,67.69,67.7,67.62,67.66,29448.0,64.5417,64.5512,64.4749,64.513,29448.0
2024-03-25 11:00:00,67.67,67.67,67.61,67.66,154143.0,64.5226,64.5226,64.4654,64.513,154143.0
2024-03-25 11:30:00,67.64,67.67,67.62,67.63,17019.0,64.494,64.5226,64.4749,64.4844,17019.0
2024-03-25 12:00:00,67.62,67.63,67.59,67.62,65816.0,64.4749,64.4844,64.4463,64.4749,65816.0
2024-03-25 12:30:00,67.62,67.63,67.58,67.61,33399.0,64.4749,64.4844,64.4368,64.4654,33399.0
2024-03-25 13:00:00,67.61,67.62,67.57,67.61,120061.0,64.4654,64.4749,64.4272,64.4654,120061.0
2024-03-25 13:30:00,67.61,67.64,67.6,67.61,16472.0,64.4654,64.494,64.4558,64.4654,16472.0
2024-03-25 14:00:00,67.62,67.65,67.61,67.64,108512.0,64.4749,64.5035,64.4654,64.494,108512.0
2024-03-25 14:30:00,67.64,67.65,67.61,67.62,30221.0,64.494,64.5035,64.4654,64.4749,30221.0
2024-03-25 15:00:00,67.61,67.61,67.54,67.56,217711.0,64.4654,64.4654,64.3986,64.4177,217711.0
2024-03-25 15:30:00,67.56,67.59,67.49,67.51,217362.0,64.4177,64.4463,64.351,64.37,217362.0
2024-03-26 09:30:00,67.74,67.76,67.67,67.72,351731.0,64.5893,64.6084,64.5226,64.5703,351731.0
2024-03-26 10:00:00,67.73,67.77,67.66,67.67,173917.0,64.5798,64.6179,64.513,64.5226,173917.0
2024-03-26 10:30:00,67.67,67.71,67.64,67.7,209058.0,64.5226,64.5607,64.494,64.5512,209058.0
2024-03-26 11:00:00,67.7,67.7,67.63,67.67,154082.0,64.5512,64.5512,64.4844,64.5226,154082.0
2024-03-26 11:30:00,67.66,67.68,67.62,67.67,75696.0,64.513,64.5321,64.4749,64.5226,75696.0
2024-03-26 12:00:00,67.67,67.72,67.67,67.72,44448.0,64.5226,64.5703,64.5226,64.5703,44448.0
2024-03-26 12:30:00,67.73,67.74,67.69,67.7,28377.0,64.5798,64.5893,64.5417,64.5512,28377.0
2024-03-26 13:00:00,67.69,67.74,67.68,67.72,22424.0,64.5417,64.5893,64.5321,64.5703,22424.0
2024-03-26 13:30:00,67.71,67.72,67.66,67.67,64306.0,64.5607,64.5703,64.513,64.5226,64306.0
2024-03-26 14:00:00,67.68,67.72,67.68,67.72,50036.0,64.5321,64.5703,64.5321,64.5703,50036.0
2024-03-26 14:30:00,67.72,67.73,67.69,67.71,59099.0,64.5703,64.5798,64.5417,64.5607,59099.0
2024-03-26 15:00:00,67.72,67.72,67.64,67.65,71166.0,64.5703,64.5703,64.494,64.5035,71166.0
2024-03-26 15:30:00,67.65,67.66,67.52,67.53,111182.0,64.5035,64.513,64.3796,64.3891,111182.0
2024-03-27 09:30:00,67.65,67.7,67.61,67.65,100964.0,64.5035,64.5512,64.4654,64.5035,100964.0
2024-03-27 10:00:00,67.65,67.71,67.57,67.69,131775.0,64.5035,64.5607,64.4272,64.5417,131775.0
2024-03-27 10:30:00,67.71,67.76,67.66,67.69,67196.0,64.5607,64.6084,64.513,64.5417,67196.0
2024-03-27 11:00:00,67.68,67.74,67.67,67.7,92586.0,64.5321,64.5893,64.5226,64.5512,92586.0
2024-03-27 11:30:00,67.7,67.72,67.66,67.66,66368.0,64.5512,64.5703,64.513,64.513,66368.0
2024-03-27 12:00:00,67.66,67.68,67.63,67.68,40337.0,64.513,64.5321,64.4844,64.5321,40337.0
2024-03-27 12:30:00,67.69,67.75,67.69,67.73,19448.0,64.5417,64.5989,64.5417,64.5798,19448.0
2024-03-27 13:00:00,67.72,67.76,67.69,67.75,43574.0,64.5703,64.6084,64.5417,64.5989,43574.0
2024-03-27 13:30:00,67.75,67.76,67.7,67.71,26950.0,64.5989,64.6084,64.5512,64.5607,26950.0
2024-03-27 14:00:00,67.72,67.79,67.71,67.78,53099.0,64.5703,64.637,64.5607,64.6275,53099.0
2024-03-27 14:30:00,67.79,67.8,67.75,67.77,84286.0,64.637,64.6465,64.5989,64.6179,84286.0
2024-03-27 15:00:00,67.77,67.82,67.74,67.8,111122.0,64.6179,64.6656,64.5893,64.6465,111122.0
2024-03-27 15:30:00,67.8,67.92,67.79,67.91,126892.0,64.6465,64.761,64.637,64.7514,126892.0
2024-03-28 09:30:00,67.79,67.92,67.79,67.9,36145.0,64.637,64.761,64.637,64.7419,36145.0
2024-03-28 10:00:00,67.9,67.94,67.85,67.87,45670.0,64.7419,64.78,64.6942,64.7133,45670.0
2024-03-28 10:30:00,67.87,67.96,67.87,67.95,57745.0,64.7133,64.7991,64.7133,64.7896,57745.0
2024-03-28 11:00:00,67.95,68.0,67.92,67.98,78513.0,64.7896,64.8372,64.761,64.8182,78513.0
2024-03-28 11:30:00,67.98,67.98,67.92,67.95,27280.0,64.8182,64.8182,64.761,64.7896,27280.0
2024-03-28 12:00:00,67.94,67.96,67.88,67.95,18259.0,64.78,64.7991,64.7228,64.7896,18259.0
2024-03-28 12:30:00,67.95,67.96,67.9,67.91,29642.0,64.7896,64.7991,64.7419,64.7514,29642.0
2024-03-28 13:00:00,67.92,67.93,67.86,67.87,33612.0,64.761,64.7705,64.7037,64.7133,33612.0
2024-03-28 13:30:00,67.88,67.91,67.85,67.88,36099.0,64.7228,64.7514,64.6942,64.7228,36099.0
2024-03-28 14:00:00,67.88,67.91,67.86,67.88,29206.0,64.7228,64.7514,64.7037,64.7228,29206.0
2024-03-28 14:30:00,67.88,67.91,67.83,67.91,35587.0,64.7228,64.7514,64.6751,64.7514,35587.0
2024-03-28 15:00:00,67.92,67.94,67.87,67.92,51989.0,64.761,64.78,64.7133,64.761,51989.0
2024-03-28 15:30:00,67.93,67.94,67.86,67.87,99977.0,64.7705,64.78,64.7037,64.7133,99977.0
2024-04-01 09:30:00,67.88,68.09,67.88,68.04,77884.0,64.7228,64.923,64.7228,64.8754,77884.0
2024-04-01 10:00:00,68.06,68.06,67.82,67.86,218786.0,64.8944,64.8944,64.6656,64.7037,218786.0
2024-04-01 10:30:00,67.85,67.87,67.76,67.79,209405.0,64.6942,64.7133,64.6084,64.637,209405.0
2024-04-01 11:00:00,67.78,67.79,67.67,67.67,62528.0,64.6275,64.637,64.5226,64.5226,62528.0
2024-04-01 11:30:00,67.69,67.69,67.58,67.61,42729.0,64.5417,64.5417,64.4368,64.4654,42729.0
2024-04-01 12:00:00,67.6,67.71,67.59,67.7,30605.0,64.4558,64.5607,64.4463,64.5512,30605.0
2024-04-01 12:30:00,67.71,67.75,67.71,67.72,16878.0,64.5607,64.5989,64.5607,64.5703,16878.0
2024-04-01 13:00:00,67.72,67.72,67.64,67.69,72681.0,64.5703,64.5703,64.494,64.5417,72681.0
2024-04-01 13:30:00,67.69,67.74,67.68,67.72,22631.0,64.5417,64.5893,64.5321,64.5703,22631.0
2024-04-01 14:00:00,67.73,67.76,67.72,67.73,33458.0,64.5798,64.6084,64.5703,64.5798,33458.0
2024-04-01 14:30:00,67.73,67.75,67.69,67.69,60354.0,64.5798,64.5989,64.5417,64.5417,60354.0
2024-04-01 15:00:00,67.69,67.76,67.69,67.7,127536.0,64.5417,64.6084,64.5417,64.5512,127536.0
2024-04-01 15:30:00,67.69,67.75,67.68,67.73,251104.0,64.5417,64.5989,64.5321,64.5798,251104.0
2024-04-02 09:30:00,67.39,67.42,67.3,67.4,71816.0,64.2556,64.2842,64.1698,64.2651,71816.0
2024-04-02 10:00:00,67.39,67.51,67.35,67.45,70774.0,64.2556,64.37,64.2175,64.3128,70774.0
2024-04-02 10:30:00,67.45,67.47,67.3,67.34,136774.0,64.3128,64.3319,64.1698,64.2079,136774.0
2024-04-02 11:00:00,67.34,67.44,67.32,67.39,59765.0,64.2079,64.3033,64.1889,64.2556,59765.0
2024-04-02 11:30:00,67.38,67.38,67.29,67.31,26043.0,64.2461,64.2461,64.1603,64.1793,26043.0
2024-04-02 12:00:00,67.32,67.35,67.28,67.34,32315.0,64.1889,64.2175,64.1507,64.2079,32315.0
2024-04-02 12:30:00,67.34,67.4,67.34,67.4,56860.0,64.2079,64.2651,64.2079,64.2651,56860.0
2024-04-02 13:00:00,67.4,67.4,67.32,67.34,119213.0,64.2651,64.2651,64.1889,64.2079,119213.0
2024-04-02 13:30:00,67.33,67.36,67.3,67.35,53822.0,64.1984,64.227,64.1698,64.2175,53822.0
2024-04-02 14:00:00,67.34,67.38,67.33,67.38,73010.0,64.2079,64.2461,64.1984,64.2461,73010.0
2024-04-02 14:30:00,67.37,67.38,67.33,67.34,28381.0,64.2365,64.2461,64.1984,64.2079,28381.0
2024-04-02 15:00:00,67.35,67.4,67.34,67.39,69263.0,64.2175,64.2651,64.2079,64.2556,69263.0
2024-04-02 15:30:00,67.38,67.44,67.36,67.43,179947.0,64.2461,64.3033,64.227,64.2937,179947.0
2024-04-03 09:30:00,67.27,67.4,67.27,67.36,37161.0,64.1412,64.2651,64.1412,64.227,37161.0
2024-04-03 10:00:00,67.4,67.65,67.4,67.58,538062.0,64.2651,64.5035,64.2651,64.4368,538062.0
2024-04-03 10:30:00,67.58,67.73,67.55,67.7,74616.0,64.4368,64.5798,64.4082,64.5512,74616.0
2024-04-03 11:00:00,67.71,67.8,67.69,67.78,73170.0,64.5607,64.6465,64.5417,64.6275,73170.0
2024-04-03 11:30:00,67.78,67.81,67.72,67.75,79917.0,64.6275,64.6561,64.5703,64.5989,79917.0
2024-04-03 12:00:00,67.76,67.8,67.65,67.79,47764.0,64.6084,64.6465,64.5035,64.637,47764.0
2024-04-03 12:30:00,67.81,67.84,67.71,67.77,61544.0,64.6561,64.6847,64.5607,64.6179,61544.0
2024-04-03 13:00:00,67.77,67.84,67.74,67.83,22088.0,64.6179,64.6847,64.5893,64.6751,22088.0
2024-04-03 13:30:00,67.84,67.86,67.81,67.84,64735.0,64.6847,64.7037,64.6561,64.6847,64735.0
2024-04-03 14:00:00,67.84,67.87,67.8,67.81,79189.0,64.6847,64.7133,64.6465,64.6561,79189.0
2024-04-03 14:30:00,67.81,67.84,67.79,67.82,175107.0,64.6561,64.6847,64.637,64.6656,175107.0
2024-04-03 15:00:00,67.82,67.82,67.67,67.69,209320.0,64.6656,64.6656,64.5226,64.5417,209320.0
2024-04-03 15:30:00,67.7,67.78,67.69,67.76,182814.0,64.5512,64.6275,64.5417,64.6084,182814.0
2024-04-04 09:30:00,68.26,68.29,68.18,68.2,91166.0,65.0851,65.1137,65.0089,65.0279,91166.0
2024-04-04 10:00:00,68.25,68.29,68.2,68.25,121892.0,65.0756,65.1137,65.0279,65.0756,121892.0
2024-04-04 10:30:00,68.25,68.25,68.19,68.21,41791.0,65.0756,65.0756,65.0184,65.0375,41791.0
2024-04-04 11:00:00,68.21,68.23,68.17,68.2,62746.0,65.0375,65.0565,64.9993,65.0279,62746.0
2024-04-04 11:30:00,68.22,68.24,68.18,68.23,33128.0,65.047,65.0661,65.0089,65.0565,33128.0
2024-04-04 12:00:00,68.23,68.28,68.22,68.26,22365.0,65.0565,65.1042,65.047,65.0851,22365.0
2024-04-04 12:30:00,68.26,68.26,68.19,68.2,15228.0,65.0851,65.0851,65.0184,65.0279,15228.0
2024-04-04 13:00:00,68.22,68.22,68.18,68.2,15534.0,65.047,65.047,65.0089,65.0279,15534.0
2024-04-04 13:30:00,68.2,68.2,68.12,68.12,14654.0,65.0279,65.0279,64.9517,64.9517,14654.0
2024-04-04 14:00:00,68.13,68.13,67.8,67.81,81695.0,64.9612,64.9612,64.6465,64.6561,81695.0
2024-04-04 14:30:00,67.76,67.76,67.5,67.54,132280.0,64.6084,64.6084,64.3605,64.3986,132280.0
2024-04-04 15:00:00,67.53,67.55,67.34,67.34,112136.0,64.3891,64.4082,64.2079,64.2079,112136.0
2024-04-04 15:30:00,67.34,67.39,67.25,67.31,218145.0,64.2079,64.2556,64.1221,64.1793,218145.0
2024-04-05 09:30:00,67.26,67.32,67.13,67.25,52024.0,64.1317,64.1889,64.0077,64.1221,52024.0
2024-04-05 10:00:00,67.24,67.33,67.1,67.26,46228.0,64.1126,64.1984,63.9791,64.1317,46228.0
2024-04-05 10:30:00,67.26,67.44,67.24,67.44,1721266.0,64.1317,64.3033,64.1126,64.3033,1721266.0
2024-04-05 11:00:00,67.42,67.47,67.35,67.44,85371.0,64.2842,64.3319,64.2175,64.3033,85371.0
2024-04-05 11:30:00,67.42,67.6,67.4,67.58,26879.0,64.2842,64.4558,64.2651,64.4368,26879.0
2024-04-05 12:00:00,67.59,67.62,67.57,67.6,35236.0,64.4463,64.4749,64.4272,64.4558,35236.0
2024-04-05 12:30:00,67.6,67.66,67.55,67.66,21776.0,64.4558,64.513,64.4082,64.513,21776.0
2024-04-05 13:00:00,67.66,67.67,67.55,67.59,32551.0,64.513,64.5226,64.4082,64.4463,32551.0
2024-04-05 13:30:00,67.6,67.61,67.44,67.47,23932.0,64.4558,64.4654,64.3033,64.3319,23932.0
2024-04-05 14:00:00,67.47,67.59,67.41,67.51,42120.0,64.3319,64.4463,64.2747,64.37,42120.0
2024-04-05 14:30:00,67.5,67.56,67.47,67.51,42921.0,64.3605,64.4177,64.3319,64.37,42921.0
2024-04-05 15:00:00,67.49,67.53,67.47,67.52,24921.0,64.351,64.3891,64.3319,64.3796,24921.0
2024-04-05 15:30:00,67.52,67.56,67.48,67.54,111176.0,64.3796,64.4177,64.3414,64.3986,111176.0
2024-04-08 09:30:00,67.91,68.01,67.9,67.94,40512.0,64.7514,64.8468,64.7419,64.78,40512.0
2024-04-08 10:00:00,67.94,67.94,67.78,67.91,48369.0,64.78,64.78,64.6275,64.7514,48369.0
2024-04-08 10:30:00,67.9,67.97,67.9,67.95,1203109.0,64.7419,64.8086,64.7419,64.7896,1203109.0
2024-04-08 11:00:00,67.96,68.0,67.9,67.97,62777.0,64.7991,64.8372,64.7419,64.8086,62777.0
2024-04-08 11:30:00,67.97,67.98,67.9,67.94,40315.0,64.8086,64.8182,64.7419,64.78,40315.0
2024-04-08 12:00:00,67.93,67.93,67.83,67.88,154192.0,64.7705,64.7705,64.6751,64.7228,154192.0
2024-04-08 12:30:00,67.87,67.93,67.86,67.93,44658.0,64.7133,64.7705,64.7037,64.7705,44658.0
2024-04-08 13:00:00,67.94,67.95,67.9,67.94,23409.0,64.78,64.7896,64.7419,64.78,23409.0
2024-04-08 13:30:00,67.95,67.98,67.93,67.97,20908.0,64.7896,64.8182,64.7705,64.8086,20908.0
2024-04-08 14:00:00,67.97,67.99,67.94,67.98,56867.0,64.8086,64.8277,64.78,64.8182,56867.0
2024-04-08 14:30:00,67.97,67.97,67.92,67.95,70171.0,64.8086,64.8086,64.761,64.7896,70171.0
2024-04-08 15:00:00,67.97,67.97,67.91,67.97,40741.0,64.8086,64.8086,64.7514,64.8086,40741.0
2024-04-08 15:30:00,67.96,67.99,67.89,67.9,359492.0,64.7991,64.8277,64.7324,64.7419,359492.0
2024-04-09 09:30:00,68.22,68.31,68.06,68.12,594523.0,65.047,65.1328,64.8944,64.9517,594523.0
2024-04-09 10:00:00,68.12,68.18,68.03,68.03,189503.0,64.9517,65.0089,64.8658,64.8658,189503.0
2024-04-09 10:30:00,68.03,68.03,67.71,67.81,253315.0,64.8658,64.8658,64.5607,64.6561,253315.0
2024-04-09 11:00:00,67.8,67.87,67.77,67.81,144550.0,64.6465,64.7133,64.6179,64.6561,144550.0
2024-04-09 11:30:00,67.82,67.93,67.8,67.88,80485.0,64.6656,64.7705,64.6465,64.7228,80485.0
2024-04-09 12:00:00,67.88,67.96,67.87,67.94,63659.0,64.7228,64.7991,64.7133,64.78,63659.0
2024-04-09 12:30:00,67.94,67.96,67.85,67.88,61399.0,64.78,64.7991,64.6942,64.7228,61399.0
2024-04-09 13:00:00,67.87,67.93,67.85,67.89,56218.0,64.7133,64.7705,64.6942,64.7324,56218.0
2024-04-09 13:30:00,67.9,67.94,67.85,67.86,47368.0,64.7419,64.78,64.6942,64.7037,47368.0
2024-04-09 14:00:00,67.85,67.92,67.82,67.87,45466.0,64.6942,64.761,64.6656,64.7133,45466.0
2024-04-09 14:30:00,67.88,67.9,67.85,67.88,124439.0,64.7228,64.7419,64.6942,64.7228,124439.0
2024-04-09 15:00:00,67.88,68.03,67.8,68.02,134515.0,64.7228,64.8658,64.6465,64.8563,134515.0
2024-04-09 15:30:00,68.03,68.05,67.94,68.05,287801.0,64.8658,64.8849,64.78,64.8849,287801.0
2024-04-10 09:30:00,67.07,67.15,66.94,67.06,221050.0,63.9505,64.0268,63.8265,63.941,221050.0
2024-04-10 10:00:00,67.05,67.31,66.99,67.26,222232.0,63.9314,64.1793,63.8742,64.1317,222232.0
2024-04-10 10:30:00,67.25,67.37,67.14,67.19,267135.0,64.1221,64.2365,64.0172,64.0649,267135.0
2024-04-10 11:00:00,67.19,67.2,67.05,67.11,58249.0,64.0649,64.0744,63.9314,63.9886,58249.0
2024-04-10 11:30:00,67.11,67.11,66.99,67.02,85761.0,63.9886,63.9886,63.8742,63.9028,85761.0
2024-04-10 12:00:00,67.02,67.04,66.96,66.98,113025.0,63.9028,63.9219,63.8456,63.8647,113025.0
2024-04-10 12:30:00,66.98,67.08,66.96,67.07,117840.0,63.8647,63.96,63.8456,63.9505,117840.0
2024-04-10 13:00:00,67.07,67.15,66.86,67.03,212123.0,63.9505,64.0268,63.7503,63.9123,212123.0
2024-04-10 13:30:00,67.02,67.12,66.89,67.05,182976.0,63.9028,63.9982,63.7789,63.9314,182976.0
2024-04-10 14:00:00,67.06,67.13,66.97,66.97,83375.0,63.941,64.0077,63.8551,63.8551,83375.0
2024-04-10 14:30:00,66.97,67.03,66.89,66.89,84137.0,63.8551,63.9123,63.7789,63.7789,84137.0
2024-04-10 15:00:00,66.9,67.1,66.88,67.05,153752.0,63.7884,63.9791,63.7693,63.9314,153752.0
2024-04-10 15:30:00,67.05,67.16,67.0,67.11,137542.0,63.9314,64.0363,63.8837,63.9886,137542.0
2024-04-11 09:30:00,67.37,67.4,67.18,67.19,179386.0,64.2365,64.2651,64.0554,64.0649,179386.0
2024-04-11 10:00:00,67.2,67.2,66.71,66.75,137426.0,64.0744,64.0744,63.6072,63.6454,137426.0
2024-04-11 10:30:00,66.73,66.85,66.71,66.79,128312.0,63.6263,63.7407,63.6072,63.6835,128312.0
2024-04-11 11:00:00,66.79,66.92,66.77,66.86,111919.0,63.6835,63.8075,63.6644,63.7503,111919.0
2024-04-11 11:30:00,66.85,67.08,66.84,67.08,73556.0,63.7407,63.96,63.7312,63.96,73556.0
2024-04-11 12:00:00,67.08,67.09,67.01,67.03,46318.0,63.96,63.9696,63.8933,63.9123,46318.0
2024-04-11 12:30:00,67.01,67.11,67.0,67.06,29849.0,63.8933,63.9886,63.8837,63.941,29849.0
2024-04-11 13:00:00,67.07,67.27,67.02,67.25,85590.0,63.9505,64.1412,63.9028,64.1221,85590.0
2024-04-11 13:30:00,67.25,67.3,67.21,67.28,76457.0,64.1221,64.1698,64.084,64.1507,76457.0
2024-04-11 14:00:00,67.29,67.41,67.28,67.39,52817.0,64.1603,64.2747,64.1507,64.2556,52817.0
2024-04-11 14:30:00,67.39,67.41,67.33,67.34,44711.0,64.2556,64.2747,64.1984,64.2079,44711.0
2024-04-11 15:00:00,67.34,67.39,67.33,67.37,89901.0,64.2079,64.2556,64.1984,64.2365,89901.0
2024-04-11 15:30:00,67.36,67.4,67.32,67.33,106460.0,64.227,64.2651,64.1889,64.1984,106460.0
2024-04-12 09:30:00,66.69,66.84,66.64,66.72,88878.0,63.5882,63.7312,63.5405,63.6168,88878.0
2024-04-12 10:00:00,66.71,66.71,66.47,66.5,95797.0,63.6072,63.6072,63.3784,63.407,95797.0
2024-04-12 10:30:00,66.49,66.54,66.34,66.34,307627.0,63.3975,63.4451,63.2544,63.2544,307627.0
2024-04-12 11:00:00,66.34,66.45,66.32,66.45,55277.0,63.2544,63.3593,63.2354,63.3593,55277.0
2024-04-12 11:30:00,66.45,66.55,66.45,66.5,52813.0,63.3593,63.4547,63.3593,63.407,52813.0
2024-04-12 12:00:00,66.48,66.51,66.36,66.37,31988.0,63.3879,63.4165,63.2735,63.283,31988.0
2024-04-12 12:30:00,66.36,66.36,66.24,66.28,37575.0,63.2735,63.2735,63.1591,63.1972,37575.0
2024-04-12 13:00:00,66.26,66.29,66.17,66.17,42875.0,63.1782,63.2068,63.0923,63.0923,42875.0
2024-04-12 13:30:00,66.16,66.3,66.12,66.25,50229.0,63.0828,63.2163,63.0447,63.1686,50229.0
2024-04-12 14:00:00,66.23,66.3,66.18,66.19,118905.0,63.1496,63.2163,63.1019,63.1114,118905.0
2024-04-12 14:30:00,66.19,66.19,66.07,66.07,100366.0,63.1114,63.1114,62.997,62.997,100366.0
2024-04-12 15:00:00,66.07,66.11,66.03,66.07,68467.0,62.997,63.0351,62.9589,62.997,68467.0
2024-04-12 15:30:00,66.07,66.17,66.06,66.12,89087.0,62.997,63.0923,62.9875,63.0447,89087.0
2024-04-15 09:30:00,66.74,66.79,66.62,66.65,110707.0,63.6358,63.6835,63.5214,63.55,110707.0
2024-04-15 10:00:00,66.66,66.66,66.34,66.35,243428.0,63.5596,63.5596,63.2544,63.264,243428.0
2024-04-15 10:30:00,66.35,66.47,66.27,66.27,104038.0,63.264,63.3784,63.1877,63.1877,104038.0
2024-04-15 11:00:00,66.27,66.31,66.21,66.3,146521.0,63.1877,63.2258,63.1305,63.2163,146521.0
2024-04-15 11:30:00,66.31,66.43,66.3,66.4,112629.0,63.2258,63.3403,63.2163,63.3117,112629.0
2024-04-15 12:00:00,66.4,66.44,66.22,66.24,31921.0,63.3117,63.3498,63.14,63.1591,31921.0
2024-04-15 12:30:00,66.23,66.23,66.16,66.22,20686.0,63.1496,63.1496,63.0828,63.14,20686.0
2024-04-15 13:00:00,66.19,66.23,65.93,65.94,48272.0,63.1114,63.1496,62.8635,62.873,48272.0
2024-04-15 13:30:00,65.93,65.94,65.78,65.92,91465.0,62.8635,62.873,62.7205,62.854,91465.0
2024-04-15 14:00:00,65.92,65.92,65.78,65.83,62542.0,62.854,62.854,62.7205,62.7682,62542.0
2024-04-15 14:30:00,65.81,65.91,65.76,65.83,89732.0,62.7491,62.8444,62.7014,62.7682,89732.0
2024-04-15 15:00:00,65.81,65.83,65.7,65.76,184763.0,62.7491,62.7682,62.6442,62.7014,184763.0
2024-04-15 15:30:00,65.75,65.85,65.75,65.83,163393.0,62.6919,62.7872,62.6919,62.7682,163393.0
2024-04-16 09:30:00,65.23,65.23,64.94,65.06,207904.0,62.1961,62.1961,61.9196,62.034,207904.0
2024-04-16 10:00:00,65.06,65.21,65.01,65.02,1038448.0,62.034,62.177,61.9863,61.9958,1038448.0
2024-04-16 10:30:00,65.0,65.1,64.98,65.03,278848.0,61.9768,62.0721,61.9577,62.0054,278848.0
2024-04-16 11:00:00,65.05,65.15,65.02,65.12,52309.0,62.0244,62.1198,61.9958,62.0912,52309.0
2024-04-16 11:30:00,65.11,65.25,65.08,65.17,40285.0,62.0817,62.2151,62.053,62.1389,40285.0
2024-04-16 12:00:00,65.15,65.19,65.07,65.14,59033.0,62.1198,62.1579,62.0435,62.1103,59033.0
2024-04-16 12:30:00,65.14,65.23,65.12,65.22,57819.0,62.1103,62.1961,62.0912,62.1865,57819.0
2024-04-16 13:00:00,65.22,65.25,65.14,65.15,88926.0,62.1865,62.2151,62.1103,62.1198,88926.0
2024-04-16 13:30:00,65.15,65.24,64.93,65.17,206663.0,62.1198,62.2056,61.91,62.1389,206663.0
2024-04-16 14:00:00,65.15,65.42,65.04,65.12,184995.0,62.1198,62.3772,62.0149,62.0912,184995.0
2024-04-16 14:30:00,65.11,65.33,65.11,65.31,105053.0,62.0817,62.2914,62.0817,62.2723,105053.0
2024-04-16 15:00:00,65.29,65.31,65.22,65.28,42187.0,62.2533,62.2723,62.1865,62.2437,42187.0
2024-04-16 15:30:00,65.28,65.29,65.1,65.13,110567.0,62.2437,62.2533,62.0721,62.1007,110567.0
2024-04-17 09:30:00,65.48,65.52,65.36,65.38,123189.0,62.4344,62.4726,62.32,62.3391,123189.0
2024-04-17 10:00:00,65.37,65.37,65.13,65.25,89949.0,62.3296,62.3296,62.1007,62.2151,89949.0
2024-04-17 10:30:00,65.24,65.26,65.06,65.12,175380.0,62.2056,62.2247,62.034,62.0912,175380.0
2024-04-17 11:00:00,65.13,65.23,65.12,65.14,45469.0,62.1007,62.1961,62.0912,62.1103,45469.0
2024-04-17 11:30:00,65.11,65.14,65.05,65.11,62241.0,62.0817,62.1103,62.0244,62.0817,62241.0
2024-04-17 12:00:00,65.06,65.09,64.94,65.03,50597.0,62.034,62.0626,61.9196,62.0054,50597.0
2024-04-17 12:30:00,65.04,65.04,64.92,64.98,39723.0,62.0149,62.0149,61.9005,61.9577,39723.0
2024-04-17 13:00:00,64.97,65.16,64.97,65.16,63372.0,61.9482,62.1293,61.9482,62.1293,63372.0
2024-04-17 13:30:00,65.17,65.28,65.14,65.28,35745.0,62.1389,62.2437,62.1103,62.2437,35745.0
2024-04-17 14:00:00,65.26,65.33,65.22,65.23,88665.0,62.2247,62.2914,62.1865,62.1961,88665.0
2024-04-17 14:30:00,65.23,65.42,65.18,65.18,88222.0,62.1961,62.3772,62.1484,62.1484,88222.0
2024-04-17 15:00:00,65.18,65.18,65.08,65.11,234948.0,62.1484,62.1484,62.053,62.0817,234948.0
2024-04-17 15:30:00,65.11,65.23,65.09,65.16,107232.0,62.0817,62.1961,62.0626,62.1293,107232.0
2024-04-18 09:30:00,65.27,65.36,65.1,65.28,74785.0,62.2342,62.32,62.0721,62.2437,74785.0
2024-04-18 10:00:00,65.29,65.39,65.22,65.35,94247.0,62.2533,62.3486,62.1865,62.3105,94247.0
2024-04-18 10:30:00,65.36,65.48,65.35,65.41,252484.0,62.32,62.4344,62.3105,62.3677,252484.0
2024-04-18 11:00:00,65.42,65.57,65.41,65.5,50839.0,62.3772,62.5203,62.3677,62.4535,50839.0
2024-04-18 11:30:00,65.5,65.51,65.36,65.42,38109.0,62.4535,62.463,62.32,62.3772,38109.0
2024-04-18 12:00:00,65.42,65.51,65.37,65.42,63625.0,62.3772,62.463,62.3296,62.3772,63625.0
2024-04-18 12:30:00,65.42,65.43,65.23,65.25,67407.0,62.3772,62.3868,62.1961,62.2151,67407.0
2024-04-18 13:00:00,65.25,65.28,65.06,65.16,29245.0,62.2151,62.2437,62.034,62.1293,29245.0
2024-04-18 13:30:00,65.15,65.18,65.03,65.13,48005.0,62.1198,62.1484,62.0054,62.1007,48005.0
2024-04-18 14:00:00,65.13,65.2,65.05,65.12,167073.0,62.1007,62.1675,62.0244,62.0912,167073.0
2024-04-18 14:30:00,65.13,65.16,65.04,65.09,65037.0,62.1007,62.1293,62.0149,62.0626,65037.0
2024-04-18 15:00:00,65.08,65.19,65.08,65.15,148800.0,62.053,62.1579,62.053,62.1198,148800.0
2024-04-18 15:30:00,65.15,65.22,65.13,65.18,59066.0,62.1198,62.1865,62.1007,62.1484,59066.0
2024-04-19 09:30:00,65.07,65.28,65.07,65.2,74453.0,62.0435,62.2437,62.0435,62.1675,74453.0
2024-04-19 10:00:00,65.2,65.29,65.14,65.26,174711.0,62.1675,62.2533,62.1103,62.2247,174711.0
2024-04-19 10:30:00,65.25,65.31,65.16,65.25,64621.0,62.2151,62.2723,62.1293,62.2151,64621.0
2024-04-19 11:00:00,65.24,65.29,65.2,65.22,50154.0,62.2056,62.2533,62.1675,62.1865,50154.0
2024-04-19 11:30:00,65.23,65.25,65.15,65.17,35524.0,62.1961,62.2151,62.1198,62.1389,35524.0
2024-04-19 12:00:00,65.19,65.21,64.93,64.94,28042.0,62.1579,62.177,61.91,61.9196,28042.0
2024-04-19 12:30:00,64.94,65.15,64.94,65.12,33548.0,61.9196,62.1198,61.9196,62.0912,33548.0
2024-04-19 13:00:00,65.15,65.21,65.13,65.14,24908.0,62.1198,62.177,62.1007,62.1103,24908.0
2024-04-19 13:30:00,65.11,65.26,65.1,65.2,75632.0,62.0817,62.2247,62.0721,62.1675,75632.0
2024-04-19 14:00:00,65.18,65.18,65.01,65.02,56286.0,62.1484,62.1484,61.9863,61.9958,56286.0
2024-04-19 14:30:00,65.02,65.06,64.92,65.01,59173.0,61.9958,62.034,61.9005,61.9863,59173.0
2024-04-19 15:00:00,65.01,65.1,64.98,65.06,47929.0,61.9863,62.0721,61.9577,62.034,47929.0
2024-04-19 15:30:00,65.06,65.11,64.98,65.11,96177.0,62.034,62.0817,61.9577,62.0817,96177.0
2024-04-22 09:30:00,65.4,65.47,65.28,65.44,130528.0,62.3582,62.4249,62.2437,62.3963,130528.0
2024-04-22 10:00:00,65.44,65.5,65.42,65.47,99903.0,62.3963,62.4535,62.3772,62.4249,99903.0
2024-04-22 10:30:00,65.46,65.57,65.46,65.49,154660.0,62.4154,62.5203,62.4154,62.444,154660.0
2024-04-22 11:00:00,65.49,65.5,65.38,65.45,138712.0,62.444,62.4535,62.3391,62.4058,138712.0
2024-04-22 11:30:00,65.45,65.55,65.44,65.54,46871.0,62.4058,62.5012,62.3963,62.4917,46871.0
2024-04-22 12:00:00,65.55,65.67,65.55,65.6,40981.0,62.5012,62.6156,62.5012,62.5489,40981.0
2024-04-22 12:30:00,65.61,65.65,65.56,65.65,45136.0,62.5584,62.5965,62.5107,62.5965,45136.0
2024-04-22 13:00:00,65.66,65.78,65.64,65.77,32985.0,62.6061,62.7205,62.587,62.711,32985.0
2024-04-22 13:30:00,65.77,65.92,65.76,65.89,129813.0,62.711,62.854,62.7014,62.8254,129813.0
2024-04-22 14:00:00,65.89,65.95,65.87,65.95,57408.0,62.8254,62.8826,62.8063,62.8826,57408.0
2024-04-22 14:30:00,65.94,65.97,65.84,65.89,154222.0,62.873,62.9017,62.7777,62.8254,154222.0
2024-04-22 15:00:00,65.89,65.89,65.79,65.81,55523.0,62.8254,62.8254,62.73,62.7491,55523.0
2024-04-22 15:30:00,65.81,65.82,65.72,65.79,105254.0,62.7491,62.7586,62.6633,62.73,105254.0
2024-04-23 09:30:00,65.93,66.27,65.9,66.23,92596.0,62.8635,63.1877,62.8349,63.1496,92596.0
2024-04-23 10:00:00,66.26,66.31,66.18,66.28,168462.0,63.1782,63.2258,63.1019,63.1972,168462.0
2024-04-23 10:30:00,66.28,66.38,66.28,66.32,138150.0,63.1972,63.2926,63.1972,63.2354,138150.0
2024-04-23 11:00:00,66.33,66.36,66.23,66.34,62979.0,63.2449,63.2735,63.1496,63.2544,62979.0
2024-04-23 11:30:00,66.35,66.36,66.26,66.26,40513.0,63.264,63.2735,63.1782,63.1782,40513.0
2024-04-23 12:00:00,66.27,66.41,66.27,66.4,24848.0,63.1877,63.3212,63.1877,63.3117,24848.0
2024-04-23 12:30:00,66.41,66.44,66.39,66.41,354429.0,63.3212,63.3498,63.3021,63.3212,354429.0
2024-04-23 13:00:00,66.41,66.47,66.39,66.47,71370.0,63.3212,63.3784,63.3021,63.3784,71370.0
2024-04-23 13:30:00,66.46,66.5,66.44,66.47,25937.0,63.3689,63.407,63.3498,63.3784,25937.0
2024-04-23 14:00:00,66.48,66.5,66.45,66.5,43886.0,63.3879,63.407,63.3593,63.407,43886.0
2024-04-23 14:30:00,66.5,66.52,66.45,66.48,72378.0,63.407,63.4261,63.3593,63.3879,72378.0
2024-04-23 15:00:00,66.48,66.49,66.44,66.47,49828.0,63.3879,63.3975,63.3498,63.3784,49828.0
2024-04-23 15:30:00,66.47,66.52,66.42,66.44,165758.0,63.3784,63.4261,63.3307,63.3498,165758.0
2024-04-24 09:30:00,66.55,66.56,66.41,66.42,109512.0,63.4547,63.4642,63.3212,63.3307,109512.0
2024-04-24 10:00:00,66.41,66.48,66.36,66.39,100808.0,63.3212,63.3879,63.2735,63.3021,100808.0
2024-04-24 10:30:00,66.42,66.42,66.24,66.24,71415.0,63.3307,63.3307,63.1591,63.1591,71415.0
2024-04-24 11:00:00,66.25,66.27,66.16,66.19,80478.0,63.1686,63.1877,63.0828,63.1114,80478.0
2024-04-24 11:30:00,66.2,66.25,66.11,66.14,70715.0,63.121,63.1686,63.0351,63.0637,70715.0
2024-04-24 12:00:00,66.14,66.2,66.13,66.18,62670.0,63.0637,63.121,63.0542,63.1019,62670.0
2024-04-24 12:30:00,66.17,66.21,66.1,66.21,87404.0,63.0923,63.1305,63.0256,63.1305,87404.0
2024-04-24 13:00:00,66.22,66.29,66.19,66.28,30519.0,63.14,63.2068,63.1114,63.1972,30519.0
2024-04-24 13:30:00,66.28,66.38,66.28,66.37,52083.0,63.1972,63.2926,63.1972,63.283,52083.0
2024-04-24 14:00:00,66.37,66.38,66.25,66.29,89748.0,63.283,63.2926,63.1686,63.2068,89748.0
2024-04-24 14:30:00,66.28,66.31,66.24,66.27,189711.0,63.1972,63.2258,63.1591,63.1877,189711.0
2024-04-24 15:00:00,66.27,66.4,66.25,66.38,83009.0,63.1877,63.3117,63.1686,63.2926,83009.0
2024-04-24 15:30:00,66.37,66.4,66.35,66.35,96378.0,63.283,63.3117,63.264,63.264,96378.0
2024-04-25 09:30:00,65.56,65.63,65.45,65.53,190357.0,62.5107,62.5775,62.4058,62.4821,190357.0
2024-04-25 10:00:00,65.53,65.84,65.42,65.82,168666.0,62.4821,62.7777,62.3772,62.7586,168666.0
2024-04-25 10:30:00,65.82,65.87,65.72,65.8,111162.0,62.7586,62.8063,62.6633,62.7396,111162.0
2024-04-25 11:00:00,65.79,65.93,65.78,65.93,105766.0,62.73,62.8635,62.7205,62.8635,105766.0
2024-04-25 11:30:00,65.94,65.98,65.88,65.98,54943.0,62.873,62.9112,62.8158,62.9112,54943.0
2024-04-25 12:00:00,65.98,66.0,65.92,65.99,58422.0,62.9112,62.9303,62.854,62.9207,58422.0
2024-04-25 12:30:00,66.0,66.09,65.97,66.04,80114.0,62.9303,63.0161,62.9017,62.9684,80114.0
2024-04-25 13:00:00,66.06,66.13,66.02,66.08,53247.0,62.9875,63.0542,62.9493,63.0065,53247.0
2024-04-25 13:30:00,66.07,66.25,66.07,66.23,73712.0,62.997,63.1686,62.997,63.1496,73712.0
2024-04-25 14:00:00,66.23,66.24,66.1,66.1,51358.0,63.1496,63.1591,63.0256,63.0256,51358.0
2024-04-25 14:30:00,66.1,66.18,66.09,66.16,41422.0,63.0256,63.1019,63.0161,63.0828,41422.0
2024-04-25 15:00:00,66.18,66.29,66.17,66.27,87351.0,63.1019,63.2068,63.0923,63.1877,87351.0
2024-04-25 15:30:00,66.28,66.29,66.17,66.21,74877.0,63.1972,63.2068,63.0923,63.1305,74877.0
2024-04-26 09:30:00,66.57,66.76,66.54,66.72,51004.0,63.4737,63.6549,63.4451,63.6168,51004.0
2024-04-26 10:00:00,66.7,66.76,66.68,66.72,68888.0,63.5977,63.6549,63.5786,63.6168,68888.0
2024-04-26 10:30:00,66.71,66.72,66.58,66.59,151253.0,63.6072,63.6168,63.4833,63.4928,151253.0
2024-04-26 11:00:00,66.6,66.64,66.53,66.56,37125.0,63.5023,63.5405,63.4356,63.4642,37125.0
2024-04-26 11:30:00,66.57,66.66,66.54,66.64,39698.0,63.4737,63.5596,63.4451,63.5405,39698.0
2024-04-26 12:00:00,66.63,66.7,66.59,66.69,42238.0,63.531,63.5977,63.4928,63.5882,42238.0
2024-04-26 12:30:00,66.69,66.74,66.68,66.73,58605.0,63.5882,63.6358,63.5786,63.6263,58605.0
2024-04-26 13:00:00,66.74,66.77,66.72,66.75,54299.0,63.6358,63.6644,63.6168,63.6454,54299.0
2024-04-26 13:30:00,66.76,66.8,66.73,66.77,47479.0,63.6549,63.693,63.6263,63.6644,47479.0
2024-04-26 14:00:00,66.77,66.79,66.75,66.77,50283.0,63.6644,63.6835,63.6454,63.6644,50283.0
2024-04-26 14:30:00,66.77,66.83,66.74,66.83,58628.0,63.6644,63.7217,63.6358,63.7217,58628.0
2024-04-26 15:00:00,66.83,66.84,66.79,66.81,50008.0,63.7217,63.7312,63.6835,63.7026,50008.0
2024-04-26 15:30:00,66.81,66.81,66.73,66.76,111920.0,63.7026,63.7026,63.6263,63.6549,111920.0
2024-04-29 09:30:00,67.04,67.07,66.93,66.95,53803.0,63.9219,63.9505,63.817,63.8361,53803.0
2024-04-29 10:00:00,66.97,67.05,66.97,67.03,132506.0,63.8551,63.9314,63.8551,63.9123,132506.0
2024-04-29 10:30:00,67.03,67.12,67.0,67.12,53649.0,63.9123,63.9982,63.8837,63.9982,53649.0
2024-04-29 11:00:00,67.11,67.13,67.07,67.09,26063.0,63.9886,64.0077,63.9505,63.9696,26063.0
2024-04-29 11:30:00,67.1,67.12,67.05,67.12,14601.0,63.9791,63.9982,63.9314,63.9982,14601.0
2024-04-29 12:00:00,67.12,67.19,67.11,67.19,34825.0,63.9982,64.0649,63.9886,64.0649,34825.0
2024-04-29 12:30:00,67.19,67.26,67.15,67.21,55770.0,64.0649,64.1317,64.0268,64.084,55770.0
2024-04-29 13:00:00,67.21,67.24,67.18,67.23,18274.0,64.084,64.1126,64.0554,64.103,18274.0
2024-04-29 13:30:00,67.24,67.24,67.17,67.19,25296.0,64.1126,64.1126,64.0458,64.0649,25296.0
2024-04-29 14:00:00,67.18,67.21,67.14,67.15,113295.0,64.0554,64.084,64.0172,64.0268,113295.0
2024-04-29 14:30:00,67.14,67.19,67.06,67.17,63046.0,64.0172,64.0649,63.941,64.0458,63046.0
2024-04-29 15:00:00,67.16,67.16,66.99,67.09,83661.0,64.0363,64.0363,63.8742,63.9696,83661.0
2024-04-29 15:30:00,67.09,67.18,67.06,67.18,124834.0,63.9696,64.0554,63.941,64.0554,124834.0
2024-04-30 09:30:00,66.84,66.96,66.76,66.85,169166.0,63.7312,63.8456,63.6549,63.7407,169166.0
2024-04-30 10:00:00,66.86,66.99,66.84,66.9,94405.0,63.7503,63.8742,63.7312,63.7884,94405.0
2024-04-30 10:30:00,66.89,66.89,66.76,66.77,59124.0,63.7789,63.7789,63.6549,63.6644,59124.0
2024-04-30 11:00:00,66.75,66.76,66.54,66.59,60586.0,63.6454,63.6549,63.4451,63.4928,60586.0
2024-04-30 11:30:00,66.59,66.6,66.52,66.57,41404.0,63.4928,63.5023,63.4261,63.4737,41404.0
2024-04-30 12:00:00,66.58,66.58,66.49,66.53,49410.0,63.4833,63.4833,63.3975,63.4356,49410.0
2024-04-30 12:30:00,66.52,66.52,66.4,66.44,55809.0,63.4261,63.4261,63.3117,63.3498,55809.0
2024-04-30 13:00:00,66.43,66.49,66.4,66.45,106118.0,63.3403,63.3975,63.3117,63.3593,106118.0
2024-04-30 13:30:00,66.45,66.53,66.44,66.53,47379.0,63.3593,63.4356,63.3498,63.4356,47379.0
2024-04-30 14:00:00,66.53,66.56,66.44,66.45,145471.0,63.4356,63.4642,63.3498,63.3593,145471.0
2024-04-30 14:30:00,66.45,66.5,66.37,66.4,228367.0,63.3593,63.407,63.283,63.3117,228367.0
2024-04-30 15:00:00,66.4,66.44,66.35,66.39,97595.0,63.3117,63.3498,63.264,63.3021,97595.0
2024-04-30 15:30:00,66.39,66.4,66.23,66.23,117055.0,63.3021,63.3117,63.1496,63.1496,117055.0
2024-05-01 09:30:00,66.27,66.34,66.13,66.19,152872.0,63.1877,63.2544,63.0542,63.1114,152872.0
2024-05-01 10:00:00,66.22,66.26,66.12,66.21,74070.0,63.14,63.1782,63.0447,63.1305,74070.0
2024-05-01 10:30:00,66.22,66.23,66.12,66.21,526894.0,63.14,63.1496,63.0447,63.1305,526894.0
2024-05-01 11:00:00,66.21,66.21,66.06,66.16,98470.0,63.1305,63.1305,62.9875,63.0828,98470.0
2024-05-01 11:30:00,66.16,66.2,66.06,66.06,84097.0,63.0828,63.121,62.9875,62.9875,84097.0
2024-05-01 12:00:00,66.06,66.16,66.02,66.16,78951.0,62.9875,63.0828,62.9493,63.0828,78951.0
2024-05-01 12:30:00,66.15,66.15,66.06,66.09,72023.0,63.0733,63.0733,62.9875,63.0161,72023.0
2024-05-01 13:00:00,66.09,66.11,66.02,66.09,76052.0,63.0161,63.0351,62.9493,63.0161,76052.0
2024-05-01 13:30:00,66.09,66.17,66.09,66.12,42912.0,63.0161,63.0923,63.0161,63.0447,42912.0
2024-05-01 14:00:00,66.13,66.42,66.08,66.41,133938.0,63.0542,63.3307,63.0065,63.3212,133938.0
2024-05-01 14:30:00,66.41,66.9,66.16,66.84,118299.0,63.3212,63.7884,63.0828,63.7312,118299.0
2024-05-01 15:00:00,66.9,66.94,66.56,66.68,81297.0,63.7884,63.8265,63.4642,63.5786,81297.0
2024-05-01 15:30:00,66.67,66.68,66.14,66.14,129494.0,63.5691,63.5786,63.0637,63.0637,129494.0
2024-05-02 09:30:00,66.94,66.97,66.78,66.83,47260.0,63.8265,63.8551,63.674,63.7217,47260.0
2024-05-02 10:00:00,66.82,66.87,66.61,66.85,34092.0,63.7121,63.7598,63.5119,63.7407,34092.0
2024-05-02 10:30:00,66.87,66.93,66.76,66.91,539263.0,63.7598,63.817,63.6549,63.7979,539263.0
2024-05-02 11:00:00,66.91,66.97,66.89,66.94,44747.0,63.7979,63.8551,63.7789,63.8265,44747.0
2024-05-02 11:30:00,66.95,67.05,66.88,67.04,39393.0,63.8361,63.9314,63.7693,63.9219,39393.0
2024-05-02 12:00:00,67.05,67.05,66.95,67.02,44854.0,63.9314,63.9314,63.8361,63.9028,44854.0
2024-05-02 12:30:00,67.02,67.11,66.99,67.09,57070.0,63.9028,63.9886,63.8742,63.9696,57070.0
2024-05-02 13:00:00,67.09,67.21,67.09,67.21,51395.0,63.9696,64.084,63.9696,64.084,51395.0
2024-05-02 13:30:00,67.21,67.25,67.16,67.23,47095.0,64.084,64.1221,64.0363,64.103,47095.0
2024-05-02 14:00:00,67.23,67.34,67.23,67.29,87045.0,64.103,64.2079,64.103,64.1603,87045.0
2024-05-02 14:30:00,67.3,67.42,67.29,67.41,62037.0,64.1698,64.2842,64.1603,64.2747,62037.0
2024-05-02 15:00:00,67.4,67.4,67.34,67.36,129219.0,64.2651,64.2651,64.2079,64.227,129219.0
2024-05-02 15:30:00,67.36,67.36,67.23,67.29,102692.0,64.227,64.227,64.103,64.1603,102692.0
2024-05-03 09:30:00,67.98,67.98,67.74,67.89,184646.0,64.8182,64.8182,64.5893,64.7324,184646.0
2024-05-03 10:00:00,67.9,68.02,67.51,67.62,201024.0,64.7419,64.8563,64.37,64.4749,201024.0
2024-05-03 10:30:00,67.63,67.7,67.57,67.64,75521.0,64.4844,64.5512,64.4272,64.494,75521.0
2024-05-03 11:00:00,67.63,67.71,67.58,67.7,36669.0,64.4844,64.5607,64.4368,64.5512,36669.0
2024-05-03 11:30:00,67.71,67.8,67.71,67.76,20999.0,64.5607,64.6465,64.5607,64.6084,20999.0
2024-05-03 12:00:00,67.76,67.82,67.76,67.8,44680.0,64.6084,64.6656,64.6084,64.6465,44680.0
2024-05-03 12:30:00,67.8,67.84,67.75,67.77,93028.0,64.6465,64.6847,64.5989,64.6179,93028.0
2024-05-03 13:00:00,67.77,67.8,67.75,67.78,63921.0,64.6179,64.6465,64.5989,64.6275,63921.0
2024-05-03 13:30:00,67.78,67.85,67.75,67.81,63075.0,64.6275,64.6942,64.5989,64.6561,63075.0
2024-05-03 14:00:00,67.81,67.89,67.81,67.87,307496.0,64.6561,64.7324,64.6561,64.7133,307496.0
2024-05-03 14:30:00,67.87,67.9,67.83,67.86,160146.0,64.7133,64.7419,64.6751,64.7037,160146.0
2024-05-03 15:00:00,67.86,67.9,67.84,67.9,137443.0,64.7037,64.7419,64.6847,64.7419,137443.0
2024-05-03 15:30:00,67.89,67.91,67.86,67.91,79623.0,64.7324,64.7514,64.7037,64.7514,79623.0
2024-05-06 09:30:00,68.07,68.18,68.07,68.18,237111.0,64.904,65.0089,64.904,65.0089,237111.0
2024-05-06 10:00:00,68.18,68.22,68.15,68.2,127104.0,65.0089,65.047,64.9803,65.0279,127104.0
2024-05-06 10:30:00,68.2,68.23,68.13,68.13,82069.0,65.0279,65.0565,64.9612,64.9612,82069.0
2024-05-06 11:00:00,68.14,68.14,68.08,68.11,29818.0,64.9707,64.9707,64.9135,64.9421,29818.0
2024-05-06 11:30:00,68.11,68.18,68.1,68.17,63754.0,64.9421,65.0089,64.9326,64.9993,63754.0
2024-05-06 12:00:00,68.17,68.18,68.1,68.14,46322.0,64.9993,65.0089,64.9326,64.9707,46322.0
2024-05-06 12:30:00,68.14,68.2,68.13,68.2,46069.0,64.9707,65.0279,64.9612,65.0279,46069.0
2024-05-06 13:00:00,68.2,68.22,68.15,68.2,45963.0,65.0279,65.047,64.9803,65.0279,45963.0
2024-05-06 13:30:00,68.2,68.24,68.19,68.23,117494.0,65.0279,65.0661,65.0184,65.0565,117494.0
2024-05-06 14:00:00,68.23,68.28,68.23,68.28,82653.0,65.0565,65.1042,65.0565,65.1042,82653.0
2024-05-06 14:30:00,68.28,68.28,68.22,68.24,91462.0,65.1042,65.1042,65.047,65.0661,91462.0
2024-05-06 15:00:00,68.24,68.24,68.16,68.17,50291.0,65.0661,65.0661,64.9898,64.9993,50291.0
2024-05-06 15:30:00,68.17,68.28,68.15,68.28,145791.0,64.9993,65.1042,64.9803,65.1042,145791.0
2024-05-07 09:30:00,68.33,68.35,68.24,68.24,298770.0,65.1519,65.171,65.0661,65.0661,298770.0
2024-05-07 10:00:00,68.23,68.29,68.22,68.26,28015.0,65.0565,65.1137,65.047,65.0851,28015.0
2024-05-07 10:30:00,68.26,68.33,68.25,68.33,31988.0,65.0851,65.1519,65.0756,65.1519,31988.0
2024-05-07 11:00:00,68.33,68.39,68.32,68.34,65394.0,65.1519,65.2091,65.1424,65.1614,65394.0
2024-05-07 11:30:00,68.34,68.37,68.31,68.34,50742.0,65.1614,65.19,65.1328,65.1614,50742.0
2024-05-07 12:00:00,68.34,68.38,68.34,68.34,30332.0,65.1614,65.1996,65.1614,65.1614,30332.0
2024-05-07 12:30:00,68.35,68.35,68.27,68.31,67432.0,65.171,65.171,65.0947,65.1328,67432.0
2024-05-07 13:00:00,68.3,68.32,68.26,68.32,86033.0,65.1233,65.1424,65.0851,65.1424,86033.0
2024-05-07 13:30:00,68.32,68.34,68.18,68.19,37247.0,65.1424,65.1614,65.0089,65.0184,37247.0
2024-05-07 14:00:00,68.19,68.21,68.15,68.17,26312.0,65.0184,65.0375,64.9803,64.9993,26312.0
2024-05-07 14:30:00,68.17,68.18,68.12,68.17,55562.0,64.9993,65.0089,64.9517,64.9993,55562.0
2024-05-07 15:00:00,68.17,68.21,68.17,68.2,129522.0,64.9993,65.0375,64.9993,65.0279,129522.0
2024-05-07 15:30:00,68.2,68.25,68.19,68.22,84618.0,65.0279,65.0756,65.0184,65.047,84618.0
2024-05-08 09:30:00,67.85,68.05,67.85,68.05,85150.0,64.6942,64.8849,64.6942,64.8849,85150.0
2024-05-08 10:00:00,68.09,68.17,68.07,68.16,75822.0,64.923,64.9993,64.904,64.9898,75822.0
2024-05-08 10:30:00,68.16,68.17,68.13,68.13,21181.0,64.9898,64.9993,64.9612,64.9612,21181.0
2024-05-08 11:00:00,68.12,68.15,68.03,68.09,27267.0,64.9517,64.9803,64.8658,64.923,27267.0
2024-05-08 11:30:00,68.09,68.14,68.08,68.12,31294.0,64.923,64.9707,64.9135,64.9517,31294.0
2024-05-08 12:00:00,68.12,68.13,68.1,68.11,29150.0,64.9517,64.9612,64.9326,64.9421,29150.0
2024-05-08 12:30:00,68.12,68.14,68.06,68.11,28685.0,64.9517,64.9707,64.8944,64.9421,28685.0
2024-05-08 13:00:00,68.12,68.14,68.08,68.09,38933.0,64.9517,64.9707,64.9135,64.923,38933.0
2024-05-08 13:30:00,68.09,68.14,68.08,68.14,64046.0,64.923,64.9707,64.9135,64.9707,64046.0
2024-05-08 14:00:00,68.14,68.16,68.12,68.14,20496.0,64.9707,64.9898,64.9517,64.9707,20496.0
2024-05-08 14:30:00,68.15,68.17,68.12,68.12,39686.0,64.9803,64.9993,64.9517,64.9517,39686.0
2024-05-08 15:00:00,68.12,68.17,68.09,68.16,52472.0,64.9517,64.9993,64.923,64.9898,52472.0
2024-05-08 15:30:00,68.16,68.18,68.14,68.18,107727.0,64.9898,65.0089,64.9707,65.0089,107727.0
2024-05-09 09:30:00,68.15,68.28,68.15,68.26,98813.0,64.9803,65.1042,64.9803,65.0851,98813.0
2024-05-09 10:00:00,68.26,68.42,68.25,68.39,117982.0,65.0851,65.2377,65.0756,65.2091,117982.0
2024-05-09 10:30:00,68.39,68.47,68.39,68.43,27326.0,65.2091,65.2854,65.2091,65.2472,27326.0
2024-05-09 11:00:00,68.44,68.48,68.4,68.43,24385.0,65.2568,65.2949,65.2186,65.2472,24385.0
2024-05-09 11:30:00,68.43,68.44,68.37,68.37,58642.0,65.2472,65.2568,65.19,65.19,58642.0
2024-05-09 12:00:00,68.38,68.44,68.37,68.43,29245.0,65.1996,65.2568,65.19,65.2472,29245.0
2024-05-09 12:30:00,68.42,68.48,68.39,68.46,60348.0,65.2377,65.2949,65.2091,65.2758,60348.0
2024-05-09 13:00:00,68.46,68.51,68.43,68.51,46180.0,65.2758,65.3235,65.2472,65.3235,46180.0
2024-05-09 13:30:00,68.51,68.51,68.47,68.48,57006.0,65.3235,65.3235,65.2854,65.2949,57006.0
2024-05-09 14:00:00,68.49,68.53,68.47,68.53,47024.0,65.3044,65.3426,65.2854,65.3426,47024.0
2024-05-09 14:30:00,68.53,68.58,68.51,68.58,24734.0,65.3426,65.3903,65.3235,65.3903,24734.0
2024-05-09 15:00:00,68.57,68.59,68.55,68.56,38552.0,65.3807,65.3998,65.3617,65.3712,38552.0
2024-05-09 15:30:00,68.57,68.61,68.56,68.59,49143.0,65.3807,65.4189,65.3712,65.3998,49143.0
2024-05-10 09:30:00,68.87,68.92,68.85,68.9,90927.0,65.6668,65.7144,65.6477,65.6954,90927.0
2024-05-10 10:00:00,68.91,68.91,68.69,68.69,94207.0,65.7049,65.7049,65.4951,65.4951,94207.0
2024-05-10 10:30:00,68.7,68.76,68.65,68.68,29692.0,65.5047,65.5619,65.457,65.4856,29692.0
2024-05-10 11:00:00,68.69,68.72,68.64,68.71,78591.0,65.4951,65.5237,65.4475,65.5142,78591.0
2024-05-10 11:30:00,68.71,68.71,68.64,68.7,20773.0,65.5142,65.5142,65.4475,65.5047,20773.0
2024-05-10 12:00:00,68.7,68.71,68.65,68.68,33467.0,65.5047,65.5142,65.457,65.4856,33467.0
2024-05-10 12:30:00,68.69,68.72,68.66,68.7,55892.0,65.4951,65.5237,65.4665,65.5047,55892.0
2024-05-10 13:00:00,68.7,68.7,68.62,68.64,17697.0,65.5047,65.5047,65.4284,65.4475,17697.0
2024-05-10 13:30:00,68.65,68.68,68.64,68.68,21433.0,65.457,65.4856,65.4475,65.4856,21433.0
2024-05-10 14:00:00,68.67,68.68,68.64,68.66,21391.0,65.4761,65.4856,65.4475,65.4665,21391.0
2024-05-10 14:30:00,68.65,68.66,68.63,68.66,38090.0,65.457,65.4665,65.4379,65.4665,38090.0
2024-05-10 15:00:00,68.66,68.7,68.64,68.69,29862.0,65.4665,65.5047,65.4475,65.4951,29862.0
2024-05-10 15:30:00,68.69,68.71,68.65,68.69,32166.0,65.4951,65.5142,65.457,65.4951,32166.0
2024-05-13 09:30:00,68.85,69.0,68.85,69.0,209106.0,65.6477,65.7907,65.6477,65.7907,209106.0
2024-05-13 10:00:00,68.99,68.99,68.92,68.95,31138.0,65.7812,65.7812,65.7144,65.743,31138.0
2024-05-13 10:30:00,68.95,68.97,68.91,68.94,32957.0,65.743,65.7621,65.7049,65.7335,32957.0
2024-05-13 11:00:00,68.95,68.95,68.82,68.83,52312.0,65.743,65.743,65.6191,65.6286,52312.0
2024-05-13 11:30:00,68.83,68.85,68.81,68.85,21880.0,65.6286,65.6477,65.6096,65.6477,21880.0
2024-05-13 12:00:00,68.85,68.89,68.85,68.87,38474.0,65.6477,65.6858,65.6477,65.6668,38474.0
2024-05-13 12:30:00,68.87,68.87,68.84,68.84,32042.0,65.6668,65.6668,65.6382,65.6382,32042.0
2024-05-13 13:00:00,68.84,68.84,68.73,68.81,45199.0,65.6382,65.6382,65.5333,65.6096,45199.0
2024-05-13 13:30:00,68.8,68.81,68.76,68.79,35485.0,65.6,65.6096,65.5619,65.5905,35485.0
2024-05-13 14:00:00,68.79,68.81,68.76,68.81,51336.0,65.5905,65.6096,65.5619,65.6096,51336.0
2024-05-13 14:30:00,68.8,68.83,68.8,68.81,118676.0,65.6,65.6286,65.6,65.6096,118676.0
2024-05-13 15:00:00,68.82,68.83,68.79,68.81,52864.0,65.6191,65.6286,65.5905,65.6096,52864.0
2024-05-13 15:30:00,68.81,68.83,68.78,68.82,81807.0,65.6096,65.6286,65.581,65.6191,81807.0
2024-05-14 09:30:00,69.02,69.12,69.01,69.11,611563.0,65.8098,65.9051,65.8003,65.8956,611563.0
2024-05-14 10:00:00,69.1,69.13,68.99,69.06,69504.0,65.8861,65.9147,65.7812,65.8479,69504.0
2024-05-14 10:30:00,69.05,69.1,68.99,69.1,61245.0,65.8384,65.8861,65.7812,65.8861,61245.0
2024-05-14 11:00:00,69.09,69.13,69.08,69.09,38138.0,65.8765,65.9147,65.867,65.8765,38138.0
2024-05-14 11:30:00,69.09,69.11,69.05,69.08,59901.0,65.8765,65.8956,65.8384,65.867,59901.0
2024-05-14 12:00:00,69.07,69.07,69.03,69.04,25027.0,65.8575,65.8575,65.8193,65.8289,25027.0
2024-05-14 12:30:00,69.05,69.07,69.03,69.06,69367.0,65.8384,65.8575,65.8193,65.8479,69367.0
2024-05-14 13:00:00,69.07,69.07,69.03,69.06,36280.0,65.8575,65.8575,65.8193,65.8479,36280.0
2024-05-14 13:30:00,69.07,69.08,69.04,69.05,38865.0,65.8575,65.867,65.8289,65.8384,38865.0
2024-05-14 14:00:00,69.06,69.16,69.05,69.14,29151.0,65.8479,65.9433,65.8384,65.9242,29151.0
2024-05-14 14:30:00,69.14,69.23,69.13,69.19,47897.0,65.9242,66.01,65.9147,65.9719,47897.0
2024-05-14 15:00:00,69.19,69.23,69.18,69.21,50781.0,65.9719,66.01,65.9624,65.991,50781.0
2024-05-14 15:30:00,69.2,69.26,69.2,69.23,88846.0,65.9814,66.0386,65.9814,66.01,88846.0
2024-05-15 09:30:00,69.66,69.66,69.42,69.45,39817.0,66.42,66.42,66.1912,66.2198,39817.0
2024-05-15 10:00:00,69.48,69.52,69.43,69.48,63169.0,66.2484,66.2865,66.2007,66.2484,63169.0
2024-05-15 10:30:00,69.48,69.66,69.48,69.66,30814.0,66.2484,66.42,66.2484,66.42,30814.0
2024-05-15 11:00:00,69.67,69.85,69.66,69.83,46998.0,66.4296,66.6012,66.42,66.5821,46998.0
2024-05-15 11:30:00,69.84,69.88,69.73,69.75,46718.0,66.5917,66.6298,66.4868,66.5058,46718.0
2024-05-15 12:00:00,69.74,69.81,69.7,69.8,31962.0,66.4963,66.563,66.4582,66.5535,31962.0
2024-05-15 12:30:00,69.81,69.87,69.81,69.87,34232.0,66.563,66.6203,66.563,66.6203,34232.0
2024-05-15 13:00:00,69.87,69.91,69.86,69.9,43533.0,66.6203,66.6584,66.6107,66.6489,43533.0
2024-05-15 13:30:00,69.89,69.92,69.86,69.92,303307.0,66.6393,66.6679,66.6107,66.6679,303307.0
2024-05-15 14:00:00,69.91,69.91,69.84,69.87,59020.0,66.6584,66.6584,66.5917,66.6203,59020.0
2024-05-15 14:30:00,69.86,69.88,69.83,69.86,46903.0,66.6107,66.6298,66.5821,66.6107,46903.0
2024-05-15 15:00:00,69.86,69.91,69.85,69.9,60946.0,66.6107,66.6584,66.6012,66.6489,60946.0
2024-05-15 15:30:00,69.89,69.95,69.88,69.93,80134.0,66.6393,66.6965,66.6298,66.6775,80134.0
2024-05-16 09:30:00,69.85,69.89,69.75,69.78,97959.0,66.6012,66.6393,66.5058,66.5344,97959.0
2024-05-16 10:00:00,69.78,69.92,69.75,69.92,107794.0,66.5344,66.6679,66.5058,66.6679,107794.0
2024-05-16 10:30:00,69.92,69.94,69.88,69.94,33086.0,66.6679,66.687,66.6298,66.687,33086.0
2024-05-16 11:00:00,69.95,69.95,69.84,69.88,30344.0,66.6965,66.6965,66.5917,66.6298,30344.0
2024-05-16 11:30:00,69.88,69.94,69.87,69.94,37644.0,66.6298,66.687,66.6203,66.687,37644.0
2024-05-16 12:00:00,69.93,69.93,69.87,69.9,220320.0,66.6775,66.6775,66.6203,66.6489,220320.0
2024-05-16 12:30:00,69.89,69.9,69.85,69.88,21154.0,66.6393,66.6489,66.6012,66.6298,21154.0
2024-05-16 13:00:00,69.88,69.9,69.79,69.83,65138.0,66.6298,66.6489,66.544,66.5821,65138.0
2024-05-16 13:30:00,69.84,69.86,69.79,69.85,274559.0,66.5917,66.6107,66.544,66.6012,274559.0
2024-05-16 14:00:00,69.85,69.86,69.74,69.79,96786.0,66.6012,66.6107,66.4963,66.544,96786.0
2024-05-16 14:30:00,69.79,69.83,69.78,69.83,38458.0,66.544,66.5821,66.5344,66.5821,38458.0
2024-05-16 15:00:00,69.83,69.86,69.82,69.83,93038.0,66.5821,66.6107,66.5726,66.5821,93038.0
2024-05-16 15:30:00,69.83,69.83,69.75,69.77,63320.0,66.5821,66.5821,66.5058,66.5249,63320.0
2024-05-17 09:30:00,69.81,69.85,69.71,69.82,104427.0,66.563,66.6012,66.4677,66.5726,104427.0
2024-05-17 10:00:00,69.81,69.98,69.81,69.98,138440.0,66.563,66.7251,66.563,66.7251,138440.0
2024-05-17 10:30:00,69.98,70.07,69.96,70.05,61161.0,66.7251,66.811,66.7061,66.7919,61161.0
2024-05-17 11:00:00,70.04,70.06,69.98,69.98,60419.0,66.7824,66.8014,66.7251,66.7251,60419.0
2024-05-17 11:30:00,69.98,69.99,69.93,69.98,85596.0,66.7251,66.7347,66.6775,66.7251,85596.0
2024-05-17 12:00:00,69.98,70.03,69.97,69.99,108475.0,66.7251,66.7728,66.7156,66.7347,108475.0
2024-05-17 12:30:00,69.98,70.03,69.97,70.03,96918.0,66.7251,66.7728,66.7156,66.7728,96918.0
2024-05-17 13:00:00,70.03,70.05,70.01,70.05,138866.0,66.7728,66.7919,66.7537,66.7919,138866.0
2024-05-17 13:30:00,70.05,70.06,70.01,70.02,42100.0,66.7919,66.8014,66.7537,66.7633,42100.0
2024-05-17 14:00:00,70.02,70.02,69.91,69.94,131387.0,66.7633,66.7633,66.6584,66.687,131387.0
2024-05-17 14:30:00,69.95,70.05,69.95,70.04,61553.0,66.6965,66.7919,66.6965,66.7824,61553.0
2024-05-17 15:00:00,70.03,70.06,70.02,70.05,45107.0,66.7728,66.8014,66.7633,66.7919,45107.0
2024-05-17 15:30:00,70.05,70.06,70.02,70.06,93683.0,66.7919,66.8014,66.7633,66.8014,93683.0
2024-05-20 09:30:00,70.0,70.13,69.97,70.12,1115468.0,66.7442,66.8682,66.7156,66.8586,1115468.0
2024-05-20 10:00:00,70.13,70.17,70.1,70.14,60447.0,66.8682,66.9063,66.8396,66.8777,60447.0
2024-05-20 10:30:00,70.15,70.17,70.11,70.14,23283.0,66.8872,66.9063,66.8491,66.8777,23283.0
2024-05-20 11:00:00,70.14,70.17,70.09,70.16,31999.0,66.8777,66.9063,66.83,66.8968,31999.0
2024-05-20 11:30:00,70.17,70.18,70.08,70.12,25579.0,66.9063,66.9158,66.8205,66.8586,25579.0
2024-05-20 12:00:00,70.11,70.14,70.09,70.11,11955.0,66.8491,66.8777,66.83,66.8491,11955.0
2024-05-20 12:30:00,70.11,70.17,70.11,70.16,46703.0,66.8491,66.9063,66.8491,66.8968,46703.0
2024-05-20 13:00:00,70.16,70.18,70.08,70.11,28030.0,66.8968,66.9158,66.8205,66.8491,28030.0
2024-05-20 13:30:00,70.1,70.12,70.07,70.08,11954.0,66.8396,66.8586,66.811,66.8205,11954.0
2024-05-20 14:00:00,70.08,70.08,69.98,70.06,93375.0,66.8205,66.8205,66.7251,66.8014,93375.0
2024-05-20 14:30:00,70.05,70.07,70.03,70.03,40932.0,66.7919,66.811,66.7728,66.7728,40932.0
2024-05-20 15:00:00,70.03,70.06,70.01,70.04,50818.0,66.7728,66.8014,66.7537,66.7824,50818.0
2024-05-20 15:30:00,70.04,70.05,70.0,70.03,50504.0,66.7824,66.7919,66.7442,66.7728,50504.0
2024-05-21 09:30:00,69.74,69.8,69.72,69.73,124035.0,66.4963,66.5535,66.4772,66.4868,124035.0
2024-05-21 10:00:00,69.73,69.88,69.73,69.86,32154.0,66.4868,66.6298,66.4868,66.6107,32154.0
2024-05-21 10:30:00,69.86,69.89,69.83,69.85,34011.0,66.6107,66.6393,66.5821,66.6012,34011.0
2024-05-21 11:00:00,69.84,69.88,69.8,69.81,76511.0,66.5917,66.6298,66.5535,66.563,76511.0
2024-05-21 11:30:00,69.81,69.81,69.76,69.77,262858.0,66.563,66.563,66.5154,66.5249,262858.0
2024-05-21 12:00:00,69.75,69.78,69.74,69.75,18444.0,66.5058,66.5344,66.4963,66.5058,18444.0
2024-05-21 12:30:00,69.75,69.77,69.72,69.73,17085.0,66.5058,66.5249,66.4772,66.4868,17085.0
2024-05-21 13:00:00,69.73,69.75,69.67,69.75,27072.0,66.4868,66.5058,66.4296,66.5058,27072.0
2024-05-21 13:30:00,69.75,69.8,69.74,69.79,66358.0,66.5058,66.5535,66.4963,66.544,66358.0
2024-05-21 14:00:00,69.8,69.8,69.77,69.78,34712.0,66.5535,66.5535,66.5249,66.5344,34712.0
2024-05-21 14:30:00,69.78,69.8,69.75,69.77,22453.0,66.5344,66.5535,66.5058,66.5249,22453.0
2024-05-21 15:00:00,69.78,69.83,69.75,69.8,32375.0,66.5344,66.5821,66.5058,66.5535,32375.0
2024-05-21 15:30:00,69.8,69.84,69.79,69.82,42421.0,66.5535,66.5917,66.544,66.5726,42421.0
2024-05-22 09:30:00,69.47,69.56,69.45,69.52,81903.0,66.2389,66.3247,66.2198,66.2865,81903.0
2024-05-22 10:00:00,69.53,69.54,69.37,69.4,31696.0,66.2961,66.3056,66.1435,66.1721,31696.0
2024-05-22 10:30:00,69.39,69.42,69.35,69.41,27727.0,66.1626,66.1912,66.1244,66.1817,27727.0
2024-05-22 11:00:00,69.41,69.48,69.41,69.45,20733.0,66.1817,66.2484,66.1817,66.2198,20733.0
2024-05-22 11:30:00,69.44,69.47,69.38,69.44,36657.0,66.2103,66.2389,66.153,66.2103,36657.0
2024-05-22 12:00:00,69.44,69.51,69.44,69.5,31666.0,66.2103,66.277,66.2103,66.2675,31666.0
2024-05-22 12:30:00,69.49,69.51,69.47,69.48,72377.0,66.2579,66.277,66.2389,66.2484,72377.0
2024-05-22 13:00:00,69.47,69.52,69.47,69.47,57278.0,66.2389,66.2865,66.2389,66.2389,57278.0
2024-05-22 13:30:00,69.47,69.47,69.34,69.38,27985.0,66.2389,66.2389,66.1149,66.153,27985.0
2024-05-22 14:00:00,69.34,69.37,69.13,69.13,61376.0,66.1149,66.1435,65.9147,65.9147,61376.0
2024-05-22 14:30:00,69.14,69.2,69.12,69.19,29317.0,65.9242,65.9814,65.9051,65.9719,29317.0
2024-05-22 15:00:00,69.2,69.22,69.11,69.19,27976.0,65.9814,66.0005,65.8956,65.9719,27976.0
2024-05-22 15:30:00,69.2,69.3,69.19,69.29,63111.0,65.9814,66.0768,65.9719,66.0672,63111.0
2024-05-23 09:30:00,69.75,69.84,69.33,69.36,162249.0,66.5058,66.5917,66.1054,66.134,162249.0
2024-05-23 10:00:00,69.38,69.48,69.31,69.34,44368.0,66.153,66.2484,66.0863,66.1149,44368.0
2024-05-23 10:30:00,69.34,69.34,69.12,69.14,41682.0,66.1149,66.1149,65.9051,65.9242,41682.0
2024-05-23 11:00:00,69.14,69.29,69.13,69.25,25245.0,65.9242,66.0672,65.9147,66.0291,25245.0
2024-05-23 11:30:00,69.26,69.35,69.24,69.32,42804.0,66.0386,66.1244,66.0196,66.0958,42804.0
2024-05-23 12:00:00,69.31,69.36,69.26,69.34,31254.0,66.0863,66.134,66.0386,66.1149,31254.0
2024-05-23 12:30:00,69.34,69.38,69.2,69.2,29129.0,66.1149,66.153,65.9814,65.9814,29129.0
2024-05-23 13:00:00,69.2,69.21,69.12,69.16,61855.0,65.9814,65.991,65.9051,65.9433,61855.0
2024-05-23 13:30:00,69.16,69.16,68.92,68.94,50014.0,65.9433,65.9433,65.7144,65.7335,50014.0
2024-05-23 14:00:00,68.92,68.92,68.79,68.81,54874.0,65.7144,65.7144,65.5905,65.6096,54874.0
2024-05-23 14:30:00,68.79,68.84,68.72,68.74,65924.0,65.5905,65.6382,65.5237,65.5428,65924.0
2024-05-23 15:00:00,68.74,68.84,68.74,68.8,63840.0,65.5428,65.6382,65.5428,65.6,63840.0
2024-05-23 15:30:00,68.81,68.89,68.8,68.87,116077.0,65.6096,65.6858,65.6,65.6668,116077.0
2024-05-24 09:30:00,69.1,69.24,69.1,69.18,126039.0,65.8861,66.0196,65.8861,65.9624,126039.0
2024-05-24 10:00:00,69.2,69.34,69.2,69.33,25247.0,65.9814,66.1149,65.9814,66.1054,25247.0
2024-05-24 10:30:00,69.33,69.34,69.25,69.32,378467.0,66.1054,66.1149,66.0291,66.0958,378467.0
2024-05-24 11:00:00,69.31,69.42,69.3,69.38,16932.0,66.0863,66.1912,66.0768,66.153,16932.0
2024-05-24 11:30:00,69.37,69.38,69.26,69.3,18943.0,66.1435,66.153,66.0386,66.0768,18943.0
2024-05-24 12:00:00,69.31,69.47,69.3,69.44,20048.0,66.0863,66.2389,66.0768,66.2103,20048.0
2024-05-24 12:30:00,69.45,69.46,69.39,69.41,19144.0,66.2198,66.2293,66.1626,66.1817,19144.0
2024-05-24 13:00:00,69.38,69.41,69.35,69.4,9096.0,66.153,66.1817,66.1244,66.1721,9096.0
2024-05-24 13:30:00,69.38,69.41,69.35,69.41,41072.0,66.153,66.1817,66.1244,66.1817,41072.0
2024-05-24 14:00:00,69.4,69.44,69.37,69.37,16436.0,66.1721,66.2103,66.1435,66.1435,16436.0
2024-05-24 14:30:00,69.36,69.39,69.35,69.35,32188.0,66.134,66.1626,66.1244,66.1244,32188.0
2024-05-24 15:00:00,69.34,69.35,69.28,69.33,29050.0,66.1149,66.1244,66.0577,66.1054,29050.0
2024-05-24 15:30:00,69.33,69.36,69.32,69.35,43445.0,66.1054,66.134,66.0958,66.1244,43445.0
2024-05-28 09:30:00,69.63,69.69,69.42,69.44,163421.0,66.3914,66.4486,66.1912,66.2103,163421.0
2024-05-28 10:00:00,69.39,69.4,69.32,69.35,672481.0,66.1626,66.1721,66.0958,66.1244,672481.0
2024-05-28 10:30:00,69.32,69.46,69.28,69.41,130803.0,66.0958,66.2293,66.0577,66.1817,130803.0
2024-05-28 11:00:00,69.42,69.47,69.34,69.45,36097.0,66.1912,66.2389,66.1149,66.2198,36097.0
2024-05-28 11:30:00,69.45,69.5,69.42,69.5,20555.0,66.2198,66.2675,66.1912,66.2675,20555.0
2024-05-28 12:00:00,69.5,69.51,69.44,69.45,21007.0,66.2675,66.277,66.2103,66.2198,21007.0
2024-05-28 12:30:00,69.47,69.51,69.43,69.44,17360.0,66.2389,66.277,66.2007,66.2103,17360.0
2024-05-28 13:00:00,69.43,69.44,69.36,69.4,20931.0,66.2007,66.2103,66.134,66.1721,20931.0
2024-05-28 13:30:00,69.38,69.42,69.28,69.3,9803.0,66.153,66.1912,66.0577,66.0768,9803.0
2024-05-28 14:00:00,69.28,69.35,69.22,69.22,108295.0,66.0577,66.1244,66.0005,66.0005,108295.0
2024-05-28 14:30:00,69.22,69.23,69.13,69.23,20366.0,66.0005,66.01,65.9147,66.01,20366.0
2024-05-28 15:00:00,69.23,69.29,69.22,69.25,24761.0,66.01,66.0672,66.0005,66.0291,24761.0
2024-05-28 15:30:00,69.25,69.35,69.25,69.34,48317.0,66.0291,66.1244,66.0291,66.1149,48317.0
2024-05-29 09:30:00,68.48,68.48,68.34,68.46,354976.0,65.2949,65.2949,65.1614,65.2758,354976.0
2024-05-29 10:00:00,68.48,68.48,68.32,68.38,34940.0,65.2949,65.2949,65.1424,65.1996,34940.0
2024-05-29 10:30:00,68.38,68.4,68.26,68.27,13778.0,65.1996,65.2186,65.0851,65.0947,13778.0
2024-05-29 11:00:00,68.29,68.29,68.18,68.26,31767.0,65.1137,65.1137,65.0089,65.0851,31767.0
2024-05-29 11:30:00,68.23,68.28,68.19,68.27,42085.0,65.0565,65.1042,65.0184,65.0947,42085.0
2024-05-29 12:00:00,68.26,68.31,68.2,68.31,17825.0,65.0851,65.1328,65.0279,65.1328,17825.0
2024-05-29 12:30:00,68.3,68.36,68.27,68.35,1821101.0,65.1233,65.1805,65.0947,65.171,1821101.0
2024-05-29 13:00:00,68.35,68.35,68.23,68.31,41056.0,65.171,65.171,65.0565,65.1328,41056.0
2024-05-29 13:30:00,68.31,68.34,68.25,68.33,60215.0,65.1328,65.1614,65.0756,65.1519,60215.0
2024-05-29 14:00:00,68.31,68.32,68.27,68.27,95766.0,65.1328,65.1424,65.0947,65.0947,95766.0
2024-05-29 14:30:00,68.27,68.29,68.21,68.23,29016.0,65.0947,65.1137,65.0375,65.0565,29016.0
2024-05-29 15:00:00,68.23,68.32,68.22,68.31,37028.0,65.0565,65.1424,65.047,65.1328,37028.0
2024-05-29 15:30:00,68.28,68.3,68.19,68.21,80325.0,65.1042,65.1233,65.0184,65.0375,80325.0
2024-05-30 09:30:00,68.46,68.57,68.46,68.55,121144.0,65.2758,65.3807,65.2758,65.3617,121144.0
2024-05-30 10:00:00,68.57,68.64,68.52,68.59,53899.0,65.3807,65.4475,65.333,65.3998,53899.0
2024-05-30 10:30:00,68.57,68.62,68.51,68.6,34928.0,65.3807,65.4284,65.3235,65.4093,34928.0
2024-05-30 11:00:00,68.6,68.68,68.55,68.68,13653.0,65.4093,65.4856,65.3617,65.4856,13653.0
2024-05-30 11:30:00,68.66,68.7,68.61,68.61,33209.0,65.4665,65.5047,65.4189,65.4189,33209.0
2024-05-30 12:00:00,68.63,68.72,68.61,68.69,35504.0,65.4379,65.5237,65.4189,65.4951,35504.0
2024-05-30 12:30:00,68.68,68.75,68.68,68.75,52823.0,65.4856,65.5524,65.4856,65.5524,52823.0
2024-05-30 13:00:00,68.75,68.79,68.74,68.78,38711.0,65.5524,65.5905,65.5428,65.581,38711.0
2024-05-30 13:30:00,68.79,68.8,68.74,68.76,58243.0,65.5905,65.6,65.5428,65.5619,58243.0
2024-05-30 14:00:00,68.74,68.76,68.65,68.71,68204.0,65.5428,65.5619,65.457,65.5142,68204.0
2024-05-30 14:30:00,68.72,68.74,68.66,68.68,151482.0,65.5237,65.5428,65.4665,65.4856,151482.0
2024-05-30 15:00:00,68.69,68.69,68.61,68.66,343440.0,65.4951,65.4951,65.4189,65.4665,343440.0
2024-05-30 15:30:00,68.66,68.66,68.47,68.64,80368.0,65.4665,65.4665,65.2854,65.4475,80368.0
2024-05-31 09:30:00,68.83,68.9,68.71,68.8,201211.0,65.6286,65.6954,65.5142,65.6,201211.0
2024-05-31 10:00:00,68.8,68.84,68.61,68.61,229201.0,65.6,65.6382,65.4189,65.4189,229201.0
2024-05-31 10:30:00,68.61,68.61,68.51,68.59,197114.0,65.4189,65.4189,65.3235,65.3998,197114.0
2024-05-31 11:00:00,68.59,68.59,68.45,68.48,217381.0,65.3998,65.3998,65.2663,65.2949,217381.0
2024-05-31 11:30:00,68.47,68.52,68.42,68.47,342304.0,65.2854,65.333,65.2377,65.2854,342304.0
2024-05-31 12:00:00,68.44,68.44,68.37,68.4,225183.0,65.2568,65.2568,65.19,65.2186,225183.0
2024-05-31 12:30:00,68.4,68.48,68.39,68.45,229792.0,65.2186,65.2949,65.2091,65.2663,229792.0
2024-05-31 13:00:00,68.45,68.58,68.44,68.58,50168.0,65.2663,65.3903,65.2568,65.3903,50168.0
2024-05-31 13:30:00,68.56,68.59,68.54,68.56,14691.0,65.3712,65.3998,65.3521,65.3712,14691.0
2024-05-31 14:00:00,68.56,68.62,68.55,68.59,26988.0,65.3712,65.4284,65.3617,65.3998,26988.0
2024-05-31 14:30:00,68.6,68.63,68.55,68.59,15948.0,65.4093,65.4379,65.3617,65.3998,15948.0
2024-05-31 15:00:00,68.59,68.66,68.57,68.62,21322.0,65.3998,65.4665,65.3807,65.4284,21322.0
2024-05-31 15:30:00,68.62,68.96,68.59,68.95,101991.0,65.4284,65.7526,65.3998,65.743,101991.0
2024-06-03 09:30:00,69.37,69.41,69.16,69.21,44235.0,66.1435,66.1817,65.9433,65.991,44235.0
2024-06-03 10:00:00,69.21,69.42,69.21,69.33,79556.0,65.991,66.1912,65.991,66.1054,79556.0
2024-06-03 10:30:00,69.34,69.34,69.11,69.14,51076.0,66.1149,66.1149,65.8956,65.9242,51076.0
2024-06-03 11:00:00,69.12,69.25,69.09,69.25,99031.0,65.9051,66.0291,65.8765,66.0291,99031.0
2024-06-03 11:30:00,69.25,69.29,69.2,69.2,46403.0,66.0291,66.0672,65.9814,65.9814,46403.0
2024-06-03 12:00:00,69.22,69.22,69.01,69.05,65005.0,66.0005,66.0005,65.8003,65.8384,65005.0
2024-06-03 12:30:00,69.05,69.08,68.99,69.06,16725.0,65.8384,65.867,65.7812,65.8479,16725.0
2024-06-03 13:00:00,69.03,69.09,68.93,69.08,33920.0,65.8193,65.8765,65.724,65.867,33920.0
2024-06-03 13:30:00,69.09,69.15,69.08,69.09,23569.0,65.8765,65.9337,65.867,65.8765,23569.0
2024-06-03 14:00:00,69.14,69.2,69.08,69.15,33365.0,65.9242,65.9814,65.867,65.9337,33365.0
2024-06-03 14:30:00,69.17,69.22,69.14,69.17,14972.0,65.9528,66.0005,65.9242,65.9528,14972.0
2024-06-03 15:00:00,69.17,69.24,69.17,69.21,88943.0,65.9528,66.0196,65.9528,65.991,88943.0
2024-06-03 15:30:00,69.21,69.26,69.17,69.23,140434.0,65.991,66.0386,65.9528,66.01,140434.0
2024-06-04 09:30:00,68.81,68.81,68.67,68.73,38396.0,65.6096,65.6096,65.4761,65.5333,38396.0
2024-06-04 10:00:00,68.74,68.89,68.67,68.74,46828.0,65.5428,65.6858,65.4761,65.5428,46828.0
2024-06-04 10:30:00,68.74,68.8,68.63,68.63,251763.0,65.5428,65.6,65.4379,65.4379,251763.0
2024-06-04 11:00:00,68.65,68.7,68.59,68.64,21297.0,65.457,65.5047,65.3998,65.4475,21297.0
2024-06-04 11:30:00,68.63,68.63,68.55,68.56,26011.0,65.4379,65.4379,65.3617,65.3712,26011.0
2024-06-04 12:00:00,68.55,68.62,68.5,68.61,23568.0,65.3617,65.4284,65.314,65.4189,23568.0
2024-06-04 12:30:00,68.6,68.69,68.55,68.65,26069.0,65.4093,65.4951,65.3617,65.457,26069.0
2024-06-04 13:00:00,68.65,68.71,68.57,68.7,14020.0,65.457,65.5142,65.3807,65.5047,14020.0
2024-06-04 13:30:00,68.72,68.75,68.67,68.73,21905.0,65.5237,65.5524,65.4761,65.5333,21905.0
2024-06-04 14:00:00,68.72,68.87,68.7,68.86,20645.0,65.5237,65.6668,65.5047,65.6572,20645.0
2024-06-04 14:30:00,68.86,68.87,68.8,68.81,93891.0,65.6572,65.6668,65.6,65.6096,93891.0
2024-06-04 15:00:00,68.81,68.81,68.68,68.77,27720.0,65.6096,65.6096,65.4856,65.5714,27720.0
2024-06-04 15:30:00,68.77,68.83,68.71,68.81,59585.0,65.5714,65.6286,65.5142,65.6096,59585.0
2024-06-05 09:30:00,69.18,69.24,69.11,69.18,24549.0,65.9624,66.0196,65.8956,65.9624,24549.0
2024-06-05 10:00:00,69.05,69.13,68.92,69.07,148052.0,65.8384,65.9147,65.7144,65.8575,148052.0
2024-06-05 10:30:00,69.06,69.21,69.06,69.07,60729.0,65.8479,65.991,65.8479,65.8575,60729.0
2024-06-05 11:00:00,69.09,69.22,69.08,69.2,131111.0,65.8765,66.0005,65.867,65.9814,131111.0
2024-06-05 11:30:00,69.21,69.27,69.19,69.23,27175.0,65.991,66.0482,65.9719,66.01,27175.0
2024-06-05 12:00:00,69.22,69.23,69.17,69.21,27470.0,66.0005,66.01,65.9528,65.991,27470.0
2024-06-05 12:30:00,69.22,69.28,69.21,69.22,25911.0,66.0005,66.0577,65.991,66.0005,25911.0
2024-06-05 13:00:00,69.22,69.25,69.18,69.2,49165.0,66.0005,66.0291,65.9624,65.9814,49165.0
2024-06-05 13:30:00,69.22,69.28,69.2,69.28,24630.0,66.0005,66.0577,65.9814,66.0577,24630.0
2024-06-05 14:00:00,69.28,69.3,69.26,69.3,78263.0,66.0577,66.0768,66.0386,66.0768,78263.0
2024-06-05 14:30:00,69.31,69.38,69.3,69.37,59680.0,66.0863,66.153,66.0768,66.1435,59680.0
2024-06-05 15:00:00,69.36,69.39,69.34,69.35,58698.0,66.134,66.1626,66.1149,66.1244,58698.0
2024-06-05 15:30:00,69.34,69.46,69.33,69.44,55680.0,66.1149,66.2293,66.1054,66.2103,55680.0
2024-06-06 09:30:00,69.45,69.53,69.45,69.48,36560.0,66.2198,66.2961,66.2198,66.2484,36560.0
2024-06-06 10:00:00,69.48,69.52,69.43,69.44,61142.0,66.2484,66.2865,66.2007,66.2103,61142.0
2024-06-06 10:30:00,69.45,69.49,69.42,69.43,52521.0,66.2198,66.2579,66.1912,66.2007,52521.0
2024-06-06 11:00:00,69.42,69.56,69.42,69.56,85786.0,66.1912,66.3247,66.1912,66.3247,85786.0
2024-06-06 11:30:00,69.56,69.6,69.54,69.59,394252.0,66.3247,66.3628,66.3056,66.3533,394252.0
2024-06-06 12:00:00,69.59,69.6,69.5,69.53,39511.0,66.3533,66.3628,66.2675,66.2961,39511.0
2024-06-06 12:30:00,69.53,69.53,69.48,69.52,23341.0,66.2961,66.2961,66.2484,66.2865,23341.0
2024-06-06 13:00:00,69.51,69.63,69.5,69.62,30362.0,66.277,66.3914,66.2675,66.3819,30362.0
2024-06-06 13:30:00,69.61,69.67,69.61,69.64,12292.0,66.3724,66.4296,66.3724,66.401,12292.0
2024-06-06 14:00:00,69.64,69.65,69.47,69.55,186232.0,66.401,66.4105,66.2389,66.3151,186232.0
2024-06-06 14:30:00,69.55,69.65,69.53,69.63,144584.0,66.3151,66.4105,66.2961,66.3914,144584.0
2024-06-06 15:00:00,69.62,69.65,69.6,69.63,49404.0,66.3819,66.4105,66.3628,66.3914,49404.0
2024-06-06 15:30:00,69.63,69.65,69.58,69.65,41330.0,66.3914,66.4105,66.3437,66.4105,41330.0
2024-06-07 09:30:00,69.14,69.22,69.0,69.14,313293.0,65.9242,66.0005,65.7907,65.9242,313293.0
2024-06-07 10:00:00,69.18,69.24,69.15,69.24,151013.0,65.9624,66.0196,65.9337,66.0196,151013.0
2024-06-07 10:30:00,69.23,69.32,69.14,69.16,77867.0,66.01,66.0958,65.9242,65.9433,77867.0
2024-06-07 11:00:00,69.16,69.16,69.08,69.1,70553.0,65.9433,65.9433,65.867,65.8861,70553.0
2024-06-07 11:30:00,69.11,69.14,69.05,69.11,85357.0,65.8956,65.9242,65.8384,65.8956,85357.0
2024-06-07 12:00:00,69.11,69.17,69.08,69.17,23873.0,65.8956,65.9528,65.867,65.9528,23873.0
2024-06-07 12:30:00,69.17,69.19,69.03,69.1,120578.0,65.9528,65.9719,65.8193,65.8861,120578.0
2024-06-07 13:00:00,69.1,69.12,69.04,69.06,11180.0,65.8861,65.9051,65.8289,65.8479,11180.0
2024-06-07 13:30:00,69.08,69.08,69.04,69.06,16662.0,65.867,65.867,65.8289,65.8479,16662.0
2024-06-07 14:00:00,69.02,69.03,68.86,68.97,24916.0,65.8098,65.8193,65.6572,65.7621,24916.0
2024-06-07 14:30:00,68.97,69.0,68.93,68.96,24887.0,65.7621,65.7907,65.724,65.7526,24887.0
2024-06-07 15:00:00,68.93,68.99,68.86,68.92,43784.0,65.724,65.7812,65.6572,65.7144,43784.0
2024-06-07 15:30:00,68.91,68.95,68.85,68.89,170680.0,65.7049,65.743,65.6477,65.6858,170680.0
2024-06-10 09:30:00,68.72,68.72,68.57,68.72,158729.0,65.5237,65.5237,65.3807,65.5237,158729.0
2024-06-10 10:00:00,68.71,68.78,68.68,68.77,100736.0,65.5142,65.581,65.4856,65.5714,100736.0
2024-06-10 10:30:00,68.76,68.83,68.74,68.77,38203.0,65.5619,65.6286,65.5428,65.5714,38203.0
2024-06-10 11:00:00,68.77,68.95,68.75,68.95,105199.0,65.5714,65.743,65.5524,65.743,105199.0
2024-06-10 11:30:00,68.94,69.03,68.94,69.01,26281.0,65.7335,65.8193,65.7335,65.8003,26281.0
2024-06-10 12:00:00,69.02,69.06,69.0,69.03,26971.0,65.8098,65.8479,65.7907,65.8193,26971.0
2024-06-10 12:30:00,69.03,69.05,69.0,69.02,17836.0,65.8193,65.8384,65.7907,65.8098,17836.0
2024-06-10 13:00:00,69.01,69.02,68.96,68.99,16695.0,65.8003,65.8098,65.7526,65.7812,16695.0
2024-06-10 13:30:00,68.98,69.11,68.97,69.08,15789.0,65.7717,65.8956,65.7621,65.867,15789.0
2024-06-10 14:00:00,69.07,69.08,69.0,69.0,31016.0,65.8575,65.867,65.7907,65.7907,31016.0
2024-06-10 14:30:00,69.01,69.09,69.0,69.08,25666.0,65.8003,65.8765,65.7907,65.867,25666.0
2024-06-10 15:00:00,69.06,69.12,69.05,69.09,24037.0,65.8479,65.9051,65.8384,65.8765,24037.0
2024-06-10 15:30:00,69.09,69.09,69.0,69.04,106285.0,65.8765,65.8765,65.7907,65.8289,106285.0
2024-06-11 09:30:00,67.47,67.47,67.11,67.23,135220.0,65.3041,65.3041,64.9557,65.0718,135220.0
2024-06-11 10:00:00,67.23,67.3,67.19,67.23,511950.0,65.0718,65.1396,65.0331,65.0718,511950.0
2024-06-11 10:30:00,67.24,67.39,67.23,67.34,133799.0,65.0815,65.2267,65.0718,65.1783,133799.0
2024-06-11 11:00:00,67.34,67.36,67.27,67.3,136824.0,65.1783,65.1977,65.1105,65.1396,136824.0
2024-06-11 11:30:00,67.3,67.33,67.19,67.23,122986.0,65.1396,65.1686,65.0331,65.0718,122986.0
2024-06-11 12:00:00,67.23,67.27,67.18,67.2,35641.0,65.0718,65.1105,65.0234,65.0428,35641.0
2024-06-11 12:30:00,67.21,67.3,67.2,67.27,45937.0,65.0525,65.1396,65.0428,65.1105,45937.0
2024-06-11 13:00:00,67.27,67.35,67.24,67.28,30847.0,65.1105,65.188,65.0815,65.1202,30847.0
2024-06-11 13:30:00,67.28,67.4,67.28,67.39,26813.0,65.1202,65.2364,65.1202,65.2267,26813.0
2024-06-11 14:00:00,67.38,67.51,67.36,67.51,36261.0,65.217,65.3428,65.1977,65.3428,36261.0
2024-06-11 14:30:00,67.51,67.55,67.47,67.51,147370.0,65.3428,65.3816,65.3041,65.3428,147370.0
2024-06-11 15:00:00,67.51,67.55,67.45,67.45,82165.0,65.3428,65.3816,65.2848,65.2848,82165.0
2024-06-11 15:30:00,67.45,67.47,67.35,67.44,452574.0,65.2848,65.3041,65.188,65.2751,452574.0
2024-06-12 09:30:00,68.47,68.53,68.37,68.5,139519.0,66.272,66.3301,66.1752,66.3011,139519.0
2024-06-12 10:00:00,68.51,68.59,68.4,68.59,70820.0,66.3107,66.3882,66.2043,66.3882,70820.0
2024-06-12 10:30:00,68.55,68.6,68.48,68.5,116551.0,66.3495,66.3978,66.2817,66.3011,116551.0
2024-06-12 11:00:00,68.5,68.54,68.44,68.54,124788.0,66.3011,66.3398,66.243,66.3398,124788.0
2024-06-12 11:30:00,68.53,68.53,68.46,68.51,110433.0,66.3301,66.3301,66.2623,66.3107,110433.0
2024-06-12 12:00:00,68.5,68.55,68.47,68.51,60258.0,66.3011,66.3495,66.272,66.3107,60258.0
2024-06-12 12:30:00,68.52,68.58,68.51,68.56,67733.0,66.3204,66.3785,66.3107,66.3591,67733.0
2024-06-12 13:00:00,68.58,68.6,68.54,68.57,42886.0,66.3785,66.3978,66.3398,66.3688,42886.0
2024-06-12 13:30:00,68.56,68.57,68.49,68.51,399523.0,66.3591,66.3688,66.2914,66.3107,399523.0
2024-06-12 14:00:00,68.53,68.54,68.34,68.45,141514.0,66.3301,66.3398,66.1462,66.2527,141514.0
2024-06-12 14:30:00,68.44,68.5,68.2,68.31,94727.0,66.243,66.3011,66.0107,66.1172,94727.0
2024-06-12 15:00:00,68.31,68.37,68.1,68.12,82305.0,66.1172,66.1752,65.9139,65.9333,82305.0
2024-06-12 15:30:00,68.13,68.24,68.08,68.17,85436.0,65.9429,66.0494,65.8945,65.9816,85436.0
2024-06-13 09:30:00,67.85,67.85,67.5,67.51,136251.0,65.6719,65.6719,65.3332,65.3428,136251.0
2024-06-13 10:00:00,67.52,67.55,67.36,67.42,20430.0,65.3525,65.3816,65.1977,65.2557,20430.0
2024-06-13 10:30:00,67.41,67.43,67.33,67.39,12534.0,65.246,65.2654,65.1686,65.2267,12534.0
2024-06-13 11:00:00,67.36,67.38,67.29,67.36,16809.0,65.1977,65.217,65.1299,65.1977,16809.0
2024-06-13 11:30:00,67.34,67.41,67.34,67.35,12344.0,65.1783,65.246,65.1783,65.188,12344.0
2024-06-13 12:00:00,67.33,67.33,67.2,67.2,10078.0,65.1686,65.1686,65.0428,65.0428,10078.0
2024-06-13 12:30:00,67.21,67.3,67.21,67.28,47777.0,65.0525,65.1396,65.0525,65.1202,47777.0
2024-06-13 13:00:00,67.31,67.37,67.3,67.35,16436.0,65.1493,65.2073,65.1396,65.188,16436.0
2024-06-13 13:30:00,67.32,67.38,67.29,67.36,14624.0,65.1589,65.217,65.1299,65.1977,14624.0
2024-06-13 14:00:00,67.36,67.4,67.34,67.4,17399.0,65.1977,65.2364,65.1783,65.2364,17399.0
2024-06-13 14:30:00,67.4,67.44,67.37,67.44,10696.0,65.2364,65.2751,65.2073,65.2751,10696.0
2024-06-13 15:00:00,67.42,67.48,67.41,67.44,27127.0,65.2557,65.3138,65.246,65.2751,27127.0
2024-06-13 15:30:00,67.43,67.46,67.41,67.43,46061.0,65.2654,65.2944,65.246,65.2654,46061.0
2024-06-14 09:30:00,66.86,67.0,66.79,66.84,174578.0,64.7137,64.8492,64.6459,64.6943,174578.0
2024-06-14 10:00:00,66.84,66.84,66.67,66.73,78025.0,64.6943,64.6943,64.5298,64.5879,78025.0
2024-06-14 10:30:00,66.74,66.85,66.63,66.84,146987.0,64.5976,64.704,64.4911,64.6943,146987.0
2024-06-14 11:00:00,66.84,66.98,66.81,66.95,37165.0,64.6943,64.8299,64.6653,64.8008,37165.0
2024-06-14 11:30:00,66.97,66.97,66.85,66.92,53587.0,64.8202,64.8202,64.704,64.7718,53587.0
2024-06-14 12:00:00,66.95,66.97,66.88,66.89,34418.0,64.8008,64.8202,64.7331,64.7427,34418.0
2024-06-14 12:30:00,66.9,66.98,66.89,66.97,84848.0,64.7524,64.8299,64.7427,64.8202,84848.0
2024-06-14 13:00:00,66.98,67.05,66.98,66.99,76495.0,64.8299,64.8976,64.8299,64.8395,76495.0
2024-06-14 13:30:00,67.0,67.02,66.9,66.92,62385.0,64.8492,64.8686,64.7524,64.7718,62385.0
2024-06-14 14:00:00,66.92,66.94,66.85,66.91,69266.0,64.7718,64.7911,64.704,64.7621,69266.0
2024-06-14 14:30:00,66.91,66.99,66.89,66.96,70521.0,64.7621,64.8395,64.7427,64.8105,70521.0
2024-06-14 15:00:00,66.96,67.0,66.95,66.99,77447.0,64.8105,64.8492,64.8008,64.8395,77447.0
2024-06-14 15:30:00,66.98,67.07,66.96,67.07,76547.0,64.8299,64.917,64.8105,64.917,76547.0
2024-06-17 09:30:00,66.96,66.98,66.84,66.86,398292.0,64.8105,64.8299,64.6943,64.7137,398292.0
2024-06-17 10:00:00,66.87,66.87,66.76,66.84,68912.0,64.7234,64.7234,64.6169,64.6943,68912.0
2024-06-17 10:30:00,66.84,66.94,66.82,66.92,480559.0,64.6943,64.7911,64.675,64.7718,480559.0
2024-06-17 11:00:00,66.92,67.02,66.92,67.01,42232.0,64.7718,64.8686,64.7718,64.8589,42232.0
2024-06-17 11:30:00,67.01,67.02,66.94,66.98,35797.0,64.8589,64.8686,64.7911,64.8299,35797.0
2024-06-17 12:00:00,66.99,67.11,66.99,67.11,44021.0,64.8395,64.9557,64.8395,64.9557,44021.0
2024-06-17 12:30:00,67.13,67.13,67.08,67.12,44440.0,64.975,64.975,64.9266,64.9654,44440.0
2024-06-17 13:00:00,67.12,67.21,67.11,67.17,27232.0,64.9654,65.0525,64.9557,65.0138,27232.0
2024-06-17 13:30:00,67.19,67.27,67.18,67.27,23918.0,65.0331,65.1105,65.0234,65.1105,23918.0
2024-06-17 14:00:00,67.26,67.35,67.26,67.31,133127.0,65.1009,65.188,65.1009,65.1493,133127.0
2024-06-17 14:30:00,67.34,67.36,67.32,67.34,250548.0,65.1783,65.1977,65.1589,65.1783,250548.0
2024-06-17 15:00:00,67.33,67.37,67.33,67.37,47793.0,65.1686,65.2073,65.1686,65.2073,47793.0
2024-06-17 15:30:00,67.37,67.38,67.29,67.33,364975.0,65.2073,65.217,65.1299,65.1686,364975.0
2024-06-18 09:30:00,67.39,67.6,67.35,67.55,820209.0,65.2267,65.4299,65.188,65.3816,820209.0
2024-06-18 10:00:00,67.55,67.65,67.51,67.64,393650.0,65.3816,65.4783,65.3428,65.4687,393650.0
2024-06-18 10:30:00,67.64,67.68,67.54,67.55,266587.0,65.4687,65.5074,65.3719,65.3816,266587.0
2024-06-18 11:00:00,67.56,67.59,67.5,67.56,63002.0,65.3912,65.4203,65.3332,65.3912,63002.0
2024-06-18 11:30:00,67.56,67.68,67.56,67.66,89637.0,65.3912,65.5074,65.3912,65.488,89637.0
2024-06-18 12:00:00,67.67,67.72,67.65,67.65,79148.0,65.4977,65.5461,65.4783,65.4783,79148.0
2024-06-18 12:30:00,67.66,67.72,67.64,67.72,93927.0,65.488,65.5461,65.4687,65.5461,93927.0
2024-06-18 13:00:00,67.71,67.74,67.66,67.7,43087.0,65.5364,65.5655,65.488,65.5267,43087.0
2024-06-18 13:30:00,67.7,67.73,67.67,67.68,16620.0,65.5267,65.5558,65.4977,65.5074,16620.0
2024-06-18 14:00:00,67.67,67.67,67.59,67.62,90164.0,65.4977,65.4977,65.4203,65.4493,90164.0
2024-06-18 14:30:00,67.63,67.66,67.61,67.65,88302.0,65.459,65.488,65.4396,65.4783,88302.0
2024-06-18 15:00:00,67.64,67.65,67.58,67.62,41919.0,65.4687,65.4783,65.4106,65.4493,41919.0
2024-06-18 15:30:00,67.62,67.7,67.61,67.69,117742.0,65.4493,65.5267,65.4396,65.5171,117742.0
2024-06-20 09:30:00,67.72,67.77,67.54,67.72,118554.0,65.5461,65.5945,65.3719,65.5461,118554.0
2024-06-20 10:00:00,67.74,67.77,67.61,67.7,211421.0,65.5655,65.5945,65.4396,65.5267,211421.0
2024-06-20 10:30:00,67.7,67.75,67.67,67.75,146446.0,65.5267,65.5751,65.4977,65.5751,146446.0
2024-06-20 11:00:00,67.75,67.77,67.65,67.69,66860.0,65.5751,65.5945,65.4783,65.5171,66860.0
2024-06-20 11:30:00,67.69,67.76,67.63,67.63,66790.0,65.5171,65.5848,65.459,65.459,66790.0
2024-06-20 12:00:00,67.61,67.64,67.55,67.55,68315.0,65.4396,65.4687,65.3816,65.3816,68315.0
2024-06-20 12:30:00,67.54,67.62,67.49,67.58,112497.0,65.3719,65.4493,65.3235,65.4106,112497.0
2024-06-20 13:00:00,67.57,67.57,67.48,67.5,63025.0,65.4009,65.4009,65.3138,65.3332,63025.0
2024-06-20 13:30:00,67.51,67.58,67.44,67.58,63169.0,65.3428,65.4106,65.2751,65.4106,63169.0
2024-06-20 14:00:00,67.59,67.73,67.59,67.72,140184.0,65.4203,65.5558,65.4203,65.5461,140184.0
2024-06-20 14:30:00,67.72,67.74,67.65,67.66,180445.0,65.5461,65.5655,65.4783,65.488,180445.0
2024-06-20 15:00:00,67.66,67.67,67.55,67.65,65061.0,65.488,65.4977,65.3816,65.4783,65061.0
2024-06-20 15:30:00,67.63,67.7,67.61,67.67,161741.0,65.459,65.5267,65.4396,65.4977,161741.0
2024-06-21 09:30:00,67.31,67.31,67.12,67.23,93599.0,65.1493,65.1493,64.9654,65.0718,93599.0
2024-06-21 10:00:00,67.26,67.32,67.22,67.31,319273.0,65.1009,65.1589,65.0621,65.1493,319273.0
2024-06-21 10:30:00,67.31,67.34,67.26,67.31,33536.0,65.1493,65.1783,65.1009,65.1493,33536.0
2024-06-21 11:00:00,67.3,67.34,67.22,67.22,19283.0,65.1396,65.1783,65.0621,65.0621,19283.0
2024-06-21 11:30:00,67.2,67.33,67.15,67.32,41917.0,65.0428,65.1686,64.9944,65.1589,41917.0
2024-06-21 12:00:00,67.33,67.33,67.29,67.29,18754.0,65.1686,65.1686,65.1299,65.1299,18754.0
2024-06-21 12:30:00,67.28,67.34,67.25,67.3,19917.0,65.1202,65.1783,65.0912,65.1396,19917.0
2024-06-21 13:00:00,67.3,67.31,67.25,67.27,19171.0,65.1396,65.1493,65.0912,65.1105,19171.0
2024-06-21 13:30:00,67.27,67.29,67.23,67.27,15599.0,65.1105,65.1299,65.0718,65.1105,15599.0
2024-06-21 14:00:00,67.26,67.33,67.24,67.33,122030.0,65.1009,65.1686,65.0815,65.1686,122030.0
2024-06-21 14:30:00,67.32,67.32,67.28,67.31,56650.0,65.1589,65.1589,65.1202,65.1493,56650.0
2024-06-21 15:00:00,67.3,67.33,67.29,67.3,106590.0,65.1396,65.1686,65.1299,65.1396,106590.0
2024-06-21 15:30:00,67.29,67.3,67.23,67.25,172119.0,65.1299,65.1396,65.0718,65.0912,172119.0
2024-06-24 09:30:00,67.64,67.94,67.64,67.94,84845.0,65.4687,65.759,65.4687,65.759,84845.0
2024-06-24 10:00:00,67.94,68.02,67.88,67.89,88187.0,65.759,65.8365,65.701,65.7106,88187.0
2024-06-24 10:30:00,67.89,67.98,67.84,67.9,83246.0,65.7106,65.7977,65.6622,65.7203,83246.0
2024-06-24 11:00:00,67.88,67.91,67.86,67.9,151430.0,65.701,65.73,65.6816,65.7203,151430.0
2024-06-24 11:30:00,67.89,67.89,67.79,67.82,191660.0,65.7106,65.7106,65.6138,65.6429,191660.0
2024-06-24 12:00:00,67.82,67.84,67.79,67.81,46767.0,65.6429,65.6622,65.6138,65.6332,46767.0
2024-06-24 12:30:00,67.81,67.83,67.75,67.76,33159.0,65.6332,65.6526,65.5751,65.5848,33159.0
2024-06-24 13:00:00,67.76,67.78,67.65,67.69,72624.0,65.5848,65.6042,65.4783,65.5171,72624.0
2024-06-24 13:30:00,67.69,67.72,67.64,67.67,68980.0,65.5171,65.5461,65.4687,65.4977,68980.0
2024-06-24 14:00:00,67.66,67.7,67.64,67.69,37102.0,65.488,65.5267,65.4687,65.5171,37102.0
2024-06-24 14:30:00,67.68,67.8,67.68,67.78,34490.0,65.5074,65.6235,65.5074,65.6042,34490.0
2024-06-24 15:00:00,67.78,67.8,67.74,67.76,52233.0,65.6042,65.6235,65.5655,65.5848,52233.0
2024-06-24 15:30:00,67.75,67.78,67.7,67.71,543051.0,65.5751,65.6042,65.5267,65.5364,543051.0
2024-06-25 09:30:00,67.56,67.65,67.51,67.51,24157.0,65.3912,65.4783,65.3428,65.3428,24157.0
2024-06-25 10:00:00,67.53,67.6,67.51,67.57,115528.0,65.3622,65.4299,65.3428,65.4009,115528.0
2024-06-25 10:30:00,67.57,67.61,67.54,67.56,99713.0,65.4009,65.4396,65.3719,65.3912,99713.0
2024-06-25 11:00:00,67.57,67.63,67.56,67.6,48171.0,65.4009,65.459,65.3912,65.4299,48171.0
2024-06-25 11:30:00,67.6,67.64,67.6,67.62,20649.0,65.4299,65.4687,65.4299,65.4493,20649.0
2024-06-25 12:00:00,67.61,67.62,67.55,67.59,14285.0,65.4396,65.4493,65.3816,65.4203,14285.0
2024-06-25 12:30:00,67.58,67.58,67.52,67.57,25923.0,65.4106,65.4106,65.3525,65.4009,25923.0
2024-06-25 13:00:00,67.58,67.67,67.55,67.66,19667.0,65.4106,65.4977,65.3816,65.488,19667.0
2024-06-25 13:30:00,67.67,67.72,67.65,67.7,18061.0,65.4977,65.5461,65.4783,65.5267,18061.0
2024-06-25 14:00:00,67.7,67.77,67.68,67.77,21815.0,65.5267,65.5945,65.5074,65.5945,21815.0
2024-06-25 14:30:00,67.76,67.76,67.7,67.73,60422.0,65.5848,65.5848,65.5267,65.5558,60422.0
2024-06-25 15:00:00,67.73,67.79,67.72,67.78,18047.0,65.5558,65.6138,65.5461,65.6042,18047.0
2024-06-25 15:30:00,67.77,67.78,67.72,67.73,27764.0,65.5945,65.6042,65.5461,65.5558,27764.0
2024-06-26 09:30:00,67.21,67.33,67.17,67.3,56897.0,65.0525,65.1686,65.0138,65.1396,56897.0
2024-06-26 10:00:00,67.29,67.39,67.29,67.31,67496.0,65.1299,65.2267,65.1299,65.1493,67496.0
2024-06-26 10:30:00,67.33,67.39,67.31,67.36,23123.0,65.1686,65.2267,65.1493,65.1977,23123.0
2024-06-26 11:00:00,67.36,67.38,67.23,67.31,23363.0,65.1977,65.217,65.0718,65.1493,23363.0
2024-06-26 11:30:00,67.3,67.42,67.29,67.4,11536.0,65.1396,65.2557,65.1299,65.2364,11536.0
2024-06-26 12:00:00,67.39,67.46,67.38,67.45,72333.0,65.2267,65.2944,65.217,65.2848,72333.0
2024-06-26 12:30:00,67.45,67.45,67.35,67.39,42711.0,65.2848,65.2848,65.188,65.2267,42711.0
2024-06-26 13:00:00,67.38,67.4,67.33,67.36,96094.0,65.217,65.2364,65.1686,65.1977,96094.0
2024-06-26 13:30:00,67.37,67.39,67.34,67.39,51945.0,65.2073,65.2267,65.1783,65.2267,51945.0
2024-06-26 14:00:00,67.37,67.37,67.33,67.34,59236.0,65.2073,65.2073,65.1686,65.1783,59236.0
2024-06-26 14:30:00,67.33,67.36,67.31,67.31,49159.0,65.1686,65.1977,65.1493,65.1493,49159.0
2024-06-26 15:00:00,67.31,67.31,67.26,67.3,30934.0,65.1493,65.1493,65.1009,65.1396,30934.0
2024-06-26 15:30:00,67.29,67.42,67.28,67.34,70752.0,65.1299,65.2557,65.1202,65.1783,70752.0
2024-06-27 09:30:00,67.48,67.6,67.48,67.53,131918.0,65.3138,65.4299,65.3138,65.3622,131918.0
2024-06-27 10:00:00,67.57,67.64,67.55,67.57,30359.0,65.4009,65.4687,65.3816,65.4009,30359.0
2024-06-27 10:30:00,67.56,67.6,67.46,67.47,104631.0,65.3912,65.4299,65.2944,65.3041,104631.0
2024-06-27 11:00:00,67.48,67.49,67.36,67.36,23461.0,65.3138,65.3235,65.1977,65.1977,23461.0
2024-06-27 11:30:00,67.36,67.42,67.34,67.4,17645.0,65.1977,65.2557,65.1783,65.2364,17645.0
2024-06-27 12:00:00,67.4,67.46,67.39,67.44,22364.0,65.2364,65.2944,65.2267,65.2751,22364.0
2024-06-27 12:30:00,67.45,67.5,67.43,67.46,30257.0,65.2848,65.3332,65.2654,65.2944,30257.0
2024-06-27 13:00:00,67.46,67.51,67.43,67.5,27839.0,65.2944,65.3428,65.2654,65.3332,27839.0
2024-06-27 13:30:00,67.47,67.52,67.44,67.45,20165.0,65.3041,65.3525,65.2751,65.2848,20165.0
2024-06-27 14:00:00,67.43,67.43,67.35,67.35,30770.0,65.2654,65.2654,65.188,65.188,30770.0
2024-06-27 14:30:00,67.35,67.45,67.33,67.44,80380.0,65.188,65.2848,65.1686,65.2751,80380.0
2024-06-27 15:00:00,67.45,67.47,67.42,67.45,24971.0,65.2848,65.3041,65.2557,65.2848,24971.0
2024-06-27 15:30:00,67.45,67.47,67.41,67.46,89678.0,65.2848,65.3041,65.246,65.2944,89678.0
2024-06-28 09:30:00,67.57,67.72,67.57,67.6,477399.0,65.4009,65.5461,65.4009,65.4299,477399.0
2024-06-28 10:00:00,67.61,67.79,67.6,67.74,115493.0,65.4396,65.6138,65.4299,65.5655,115493.0
2024-06-28 10:30:00,67.73,67.77,67.62,67.68,176525.0,65.5558,65.5945,65.4493,65.5074,176525.0
2024-06-28 11:00:00,67.68,67.68,67.54,67.62,45942.0,65.5074,65.5074,65.3719,65.4493,45942.0
2024-06-28 11:30:00,67.64,67.75,67.61,67.67,31968.0,65.4687,65.5751,65.4396,65.4977,31968.0
2024-06-28 12:00:00,67.67,67.67,67.55,67.62,19553.0,65.4977,65.4977,65.3816,65.4493,19553.0
2024-06-28 12:30:00,67.62,67.63,67.48,67.56,22078.0,65.4493,65.459,65.3138,65.3912,22078.0
2024-06-28 13:00:00,67.55,67.63,67.53,67.56,19524.0,65.3816,65.459,65.3622,65.3912,19524.0
2024-06-28 13:30:00,67.55,67.57,67.52,67.53,35035.0,65.3816,65.4009,65.3525,65.3622,35035.0
2024-06-28 14:00:00,67.53,67.59,67.47,67.49,244936.0,65.3622,65.4203,65.3041,65.3235,244936.0
2024-06-28 14:30:00,67.48,67.5,67.43,67.45,109448.0,65.3138,65.3332,65.2654,65.2848,109448.0
2024-06-28 15:00:00,67.44,67.44,67.39,67.41,35566.0,65.2751,65.2751,65.2267,65.246,35566.0
2024-06-28 15:30:00,67.41,67.55,67.29,67.55,76248.0,65.246,65.3816,65.1299,65.3816,76248.0
2024-07-01 09:30:00,67.82,68.0,67.82,67.89,274057.0,65.6429,65.8171,65.6429,65.7106,274057.0
2024-07-01 10:00:00,67.95,67.99,67.64,67.69,213671.0,65.7687,65.8074,65.4687,65.5171,213671.0
2024-07-01 10:30:00,67.69,67.7,67.49,67.56,59891.0,65.5171,65.5267,65.3235,65.3912,59891.0
2024-07-01 11:00:00,67.53,67.61,67.5,67.58,84452.0,65.3622,65.4396,65.3332,65.4106,84452.0
2024-07-01 11:30:00,67.56,67.58,67.48,67.58,45286.0,65.3912,65.4106,65.3138,65.4106,45286.0
2024-07-01 12:00:00,67.56,67.66,67.52,67.66,30647.0,65.3912,65.488,65.3525,65.488,30647.0
2024-07-01 12:30:00,67.66,67.67,67.6,67.62,33000.0,65.488,65.4977,65.4299,65.4493,33000.0
2024-07-01 13:00:00,67.62,67.66,67.6,67.64,51634.0,65.4493,65.488,65.4299,65.4687,51634.0
2024-07-01 13:30:00,67.64,67.65,67.59,67.61,85533.0,65.4687,65.4783,65.4203,65.4396,85533.0
2024-07-01 14:00:00,67.61,67.65,67.53,67.54,32639.0,65.4396,65.4783,65.3622,65.3719,32639.0
2024-07-01 14:30:00,67.53,67.58,67.51,67.56,103139.0,65.3622,65.4106,65.3428,65.3912,103139.0
2024-07-01 15:00:00,67.55,67.58,67.5,67.52,32089.0,65.3816,65.4106,65.3332,65.3525,32089.0
2024-07-01 15:30:00,67.53,67.61,67.53,67.6,169736.0,65.3622,65.4396,65.3622,65.4299,169736.0
2024-07-02 09:30:00,67.35,67.58,67.35,67.56,277131.0,65.188,65.4106,65.188,65.3912,277131.0
2024-07-02 10:00:00,67.57,67.59,67.39,67.5,209827.0,65.4009,65.4203,65.2267,65.3332,209827.0
2024-07-02 10:30:00,67.5,67.57,67.42,67.55,34782.0,65.3332,65.4009,65.2557,65.3816,34782.0
2024-07-02 11:00:00,67.55,67.59,67.54,67.58,80150.0,65.3816,65.4203,65.3719,65.4106,80150.0
2024-07-02 11:30:00,67.59,67.61,67.52,67.52,18776.0,65.4203,65.4396,65.3525,65.3525,18776.0
2024-07-02 12:00:00,67.52,67.55,67.46,67.55,10413.0,65.3525,65.3816,65.2944,65.3816,10413.0
2024-07-02 12:30:00,67.55,67.55,67.5,67.53,19040.0,65.3816,65.3816,65.3332,65.3622,19040.0
2024-07-02 13:00:00,67.53,67.63,67.52,67.63,22508.0,65.3622,65.459,65.3525,65.459,22508.0
2024-07-02 13:30:00,67.62,67.69,67.57,67.67,57389.0,65.4493,65.5171,65.4009,65.4977,57389.0
2024-07-02 14:00:00,67.67,67.73,67.66,67.72,33064.0,65.4977,65.5558,65.488,65.5461,33064.0
2024-07-02 14:30:00,67.71,67.76,67.7,67.74,39310.0,65.5364,65.5848,65.5267,65.5655,39310.0
2024-07-02 15:00:00,67.74,67.81,67.73,67.8,85595.0,65.5655,65.6332,65.5558,65.6235,85595.0
2024-07-02 15:30:00,67.8,67.83,67.78,67.82,55242.0,65.6235,65.6526,65.6042,65.6429,55242.0
2024-07-03 09:30:00,68.19,68.49,68.19,68.45,464088.0,66.001,66.2914,66.001,66.2527,464088.0
2024-07-03 10:00:00,68.48,68.69,68.48,68.58,122613.0,66.2817,66.485,66.2817,66.3785,122613.0
2024-07-03 10:30:00,68.59,68.66,68.57,68.61,67500.0,66.3882,66.4559,66.3688,66.4075,67500.0
2024-07-03 11:00:00,68.6,68.65,68.52,68.56,216279.0,66.3978,66.4462,66.3204,66.3591,216279.0
2024-07-03 11:30:00,68.56,68.61,68.53,68.6,25968.0,66.3591,66.4075,66.3301,66.3978,25968.0
2024-07-03 12:00:00,68.6,68.66,68.59,68.66,164269.0,66.3978,66.4559,66.3882,66.4559,164269.0
2024-07-03 12:30:00,68.65,68.65,68.56,68.63,118736.0,66.4462,66.4462,66.3591,66.4269,118736.0
2024-07-05 09:30:00,69.12,69.13,68.72,68.78,113087.0,66.9012,66.9108,66.514,66.5721,113087.0
2024-07-05 10:00:00,68.78,68.78,68.57,68.65,162364.0,66.5721,66.5721,66.3688,66.4462,162364.0
2024-07-05 10:30:00,68.63,68.82,68.63,68.79,34905.0,66.4269,66.6108,66.4269,66.5817,34905.0
2024-07-05 11:00:00,68.79,68.86,68.78,68.85,66431.0,66.5817,66.6495,66.5721,66.6398,66431.0
2024-07-05 11:30:00,68.86,68.91,68.84,68.87,18812.0,66.6495,66.6979,66.6301,66.6592,18812.0
2024-07-05 12:00:00,68.87,68.91,68.84,68.88,19215.0,66.6592,66.6979,66.6301,66.6689,19215.0
2024-07-05 12:30:00,68.88,68.88,68.81,68.82,14442.0,66.6689,66.6689,66.6011,66.6108,14442.0
2024-07-05 13:00:00,68.84,68.88,68.82,68.88,14859.0,66.6301,66.6689,66.6108,66.6689,14859.0
2024-07-05 13:30:00,68.87,68.93,68.86,68.91,6013.0,66.6592,66.7173,66.6495,66.6979,6013.0
2024-07-05 14:00:00,68.92,68.94,68.9,68.93,63326.0,66.7076,66.7269,66.6882,66.7173,63326.0
2024-07-05 14:30:00,68.93,69.02,68.91,69.01,29058.0,66.7173,66.8044,66.6979,66.7947,29058.0
2024-07-05 15:00:00,69.01,69.02,68.97,68.98,42889.0,66.7947,66.8044,66.756,66.7656,42889.0
2024-07-05 15:30:00,68.97,69.04,68.97,68.98,40667.0,66.756,66.8237,66.756,66.7656,40667.0
2024-07-08 09:30:00,69.05,69.14,69.05,69.11,63917.0,66.8334,66.9205,66.8334,66.8915,63917.0
2024-07-08 10:00:00,69.11,69.11,69.0,69.01,135072.0,66.8915,66.8915,66.785,66.7947,135072.0
2024-07-08 10:30:00,69.0,69.01,68.9,68.91,30363.0,66.785,66.7947,66.6882,66.6979,30363.0
2024-07-08 11:00:00,68.92,68.95,68.9,68.92,21037.0,66.7076,66.7366,66.6882,66.7076,21037.0
2024-07-08 11:30:00,68.92,68.93,68.85,68.86,16012.0,66.7076,66.7173,66.6398,66.6495,16012.0
2024-07-08 12:00:00,68.84,68.86,68.77,68.81,18520.0,66.6301,66.6495,66.5624,66.6011,18520.0
2024-07-08 12:30:00,68.81,68.88,68.81,68.86,11038.0,66.6011,66.6689,66.6011,66.6495,11038.0
2024-07-08 13:00:00,68.86,68.86,68.81,68.83,29275.0,66.6495,66.6495,66.6011,66.6205,29275.0
2024-07-08 13:30:00,68.83,68.89,68.83,68.89,15515.0,66.6205,66.6785,66.6205,66.6785,15515.0
2024-07-08 14:00:00,68.89,68.89,68.84,68.87,20049.0,66.6785,66.6785,66.6301,66.6592,20049.0
2024-07-08 14:30:00,68.86,68.86,68.75,68.84,113465.0,66.6495,66.6495,66.543,66.6301,113465.0
2024-07-08 15:00:00,68.84,68.84,68.79,68.79,26638.0,66.6301,66.6301,66.5817,66.5817,26638.0
2024-07-08 15:30:00,68.8,68.85,68.79,68.8,36976.0,66.5914,66.6398,66.5817,66.5914,36976.0
2024-07-09 09:30:00,68.74,68.81,68.69,68.74,502758.0,66.5334,66.6011,66.485,66.5334,502758.0
2024-07-09 10:00:00,68.74,68.78,68.63,68.65,224533.0,66.5334,66.5721,66.4269,66.4462,224533.0
2024-07-09 10:30:00,68.64,68.75,68.6,68.65,24107.0,66.4366,66.543,66.3978,66.4462,24107.0
2024-07-09 11:00:00,68.64,68.69,68.52,68.52,26030.0,66.4366,66.485,66.3204,66.3204,26030.0
2024-07-09 11:30:00,68.55,68.69,68.53,68.68,24205.0,66.3495,66.485,66.3301,66.4753,24205.0
2024-07-09 12:00:00,68.68,68.72,68.67,68.72,275656.0,66.4753,66.514,66.4656,66.514,275656.0
2024-07-09 12:30:00,68.71,68.75,68.67,68.75,16918.0,66.5043,66.543,66.4656,66.543,16918.0
2024-07-09 13:00:00,68.76,68.82,68.71,68.72,20479.0,66.5527,66.6108,66.5043,66.514,20479.0
2024-07-09 13:30:00,68.72,68.76,68.72,68.73,9605.0,66.514,66.5527,66.514,66.5237,9605.0
2024-07-09 14:00:00,68.72,68.73,68.7,68.71,27813.0,66.514,66.5237,66.4946,66.5043,27813.0
2024-07-09 14:30:00,68.68,68.74,68.68,68.71,13595.0,66.4753,66.5334,66.4753,66.5043,13595.0
2024-07-09 15:00:00,68.71,68.71,68.67,68.7,68133.0,66.5043,66.5043,66.4656,66.4946,68133.0
2024-07-09 15:30:00,68.69,68.72,68.67,68.72,34167.0,66.485,66.514,66.4656,66.514,34167.0
2024-07-10 09:30:00,69.11,69.2,69.07,69.15,49368.0,66.8915,66.9786,66.8528,66.9302,49368.0
2024-07-10 10:00:00,69.17,69.26,69.16,69.24,60353.0,66.9495,67.0367,66.9399,67.0173,60353.0
2024-07-10 10:30:00,69.24,69.28,69.19,69.22,38117.0,67.0173,67.056,66.9689,66.9979,38117.0
2024-07-10 11:00:00,69.21,69.33,69.21,69.32,103437.0,66.9883,67.1044,66.9883,67.0947,103437.0
2024-07-10 11:30:00,69.32,69.39,69.31,69.37,72109.0,67.0947,67.1625,67.0851,67.1431,72109.0
2024-07-10 12:00:00,69.38,69.43,69.36,69.42,18906.0,67.1528,67.2012,67.1334,67.1915,18906.0
2024-07-10 12:30:00,69.41,69.41,69.37,69.39,19444.0,67.1818,67.1818,67.1431,67.1625,19444.0
2024-07-10 13:00:00,69.41,69.44,69.32,69.34,31110.0,67.1818,67.2109,67.0947,67.1141,31110.0
2024-07-10 13:30:00,69.35,69.37,69.33,69.37,16211.0,67.1238,67.1431,67.1044,67.1431,16211.0
2024-07-10 14:00:00,69.36,69.37,69.31,69.36,69626.0,67.1334,67.1431,67.0851,67.1334,69626.0
2024-07-10 14:30:00,69.35,69.43,69.34,69.42,17391.0,67.1238,67.2012,67.1141,67.1915,17391.0
2024-07-10 15:00:00,69.41,69.42,69.39,69.42,46276.0,67.1818,67.1915,67.1625,67.1915,46276.0
2024-07-10 15:30:00,69.41,69.52,69.4,69.48,76237.0,67.1818,67.2883,67.1722,67.2496,76237.0
2024-07-11 09:30:00,69.95,70.04,69.9,70.02,138947.0,67.7045,67.7916,67.6561,67.7723,138947.0
2024-07-11 10:00:00,70.02,70.15,69.86,69.92,110446.0,67.7723,67.8981,67.6174,67.6755,110446.0
2024-07-11 10:30:00,69.9,70.07,69.9,70.0,146761.0,67.6561,67.8207,67.6561,67.7529,146761.0
2024-07-11 11:00:00,70.02,70.07,69.89,69.91,63678.0,67.7723,67.8207,67.6464,67.6658,63678.0
2024-07-11 11:30:00,69.89,69.91,69.8,69.84,37583.0,67.6464,67.6658,67.5593,67.598,37583.0
2024-07-11 12:00:00,69.8,69.84,69.73,69.81,26894.0,67.5593,67.598,67.4916,67.569,26894.0
2024-07-11 12:30:00,69.81,69.86,69.75,69.8,25969.0,67.569,67.6174,67.5109,67.5593,25969.0
2024-07-11 13:00:00,69.83,69.85,69.76,69.83,18965.0,67.5884,67.6077,67.5206,67.5884,18965.0
2024-07-11 13:30:00,69.81,69.82,69.73,69.75,13308.0,67.569,67.5787,67.4916,67.5109,13308.0
2024-07-11 14:00:00,69.74,69.82,69.73,69.76,57831.0,67.5013,67.5787,67.4916,67.5206,57831.0
2024-07-11 14:30:00,69.76,69.85,69.76,69.83,44464.0,67.5206,67.6077,67.5206,67.5884,44464.0
2024-07-11 15:00:00,69.83,69.85,69.78,69.78,26184.0,67.5884,67.6077,67.54,67.54,26184.0
2024-07-11 15:30:00,69.79,69.85,69.77,69.77,36812.0,67.5496,67.6077,67.5303,67.5303,36812.0
2024-07-12 09:30:00,70.25,70.33,70.22,70.31,137676.0,67.9949,68.0723,67.9658,68.053,137676.0
2024-07-12 10:00:00,70.33,70.54,70.33,70.52,72414.0,68.0723,68.2756,68.0723,68.2562,72414.0
2024-07-12 10:30:00,70.51,70.56,70.49,70.56,53800.0,68.2465,68.2949,68.2272,68.2949,53800.0
2024-07-12 11:00:00,70.54,70.59,70.54,70.56,21513.0,68.2756,68.324,68.2756,68.2949,21513.0
2024-07-12 11:30:00,70.55,70.56,70.47,70.48,23734.0,68.2852,68.2949,68.2078,68.2175,23734.0
2024-07-12 12:00:00,70.47,70.49,70.42,70.45,14927.0,68.2078,68.2272,68.1594,68.1885,14927.0
2024-07-12 12:30:00,70.47,70.53,70.46,70.52,15572.0,68.2078,68.2659,68.1981,68.2562,15572.0
2024-07-12 13:00:00,70.53,70.53,70.49,70.53,8615.0,68.2659,68.2659,68.2272,68.2659,8615.0
2024-07-12 13:30:00,70.52,70.62,70.52,70.58,20583.0,68.2562,68.353,68.2562,68.3143,20583.0
2024-07-12 14:00:00,70.58,70.6,70.52,70.56,50602.0,68.3143,68.3336,68.2562,68.2949,50602.0
2024-07-12 14:30:00,70.56,70.58,70.53,70.58,18790.0,68.2949,68.3143,68.2659,68.3143,18790.0
2024-07-12 15:00:00,70.57,70.58,70.53,70.56,43812.0,68.3046,68.3143,68.2659,68.2949,43812.0
2024-07-12 15:30:00,70.56,70.56,70.36,70.39,111252.0,68.2949,68.2949,68.1013,68.1304,111252.0
2024-07-15 09:30:00,70.16,70.22,70.01,70.08,22150.0,67.9078,67.9658,67.7626,67.8303,22150.0
2024-07-15 10:00:00,70.12,70.14,70.06,70.09,257811.0,67.8691,67.8884,67.811,67.84,257811.0
2024-07-15 10:30:00,70.09,70.11,70.03,70.09,21294.0,67.84,67.8594,67.7819,67.84,21294.0
2024-07-15 11:00:00,70.09,70.18,70.09,70.11,20872.0,67.84,67.9271,67.84,67.8594,20872.0
2024-07-15 11:30:00,70.08,70.14,70.04,70.11,18959.0,67.8303,67.8884,67.7916,67.8594,18959.0
2024-07-15 12:00:00,70.11,70.11,69.97,70.02,45304.0,67.8594,67.8594,67.7239,67.7723,45304.0
2024-07-15 12:30:00,70.01,70.09,69.92,69.95,68323.0,67.7626,67.84,67.6755,67.7045,68323.0
2024-07-15 13:00:00,69.92,69.93,69.82,69.84,26217.0,67.6755,67.6852,67.5787,67.598,26217.0
2024-07-15 13:30:00,69.83,69.84,69.76,69.8,17749.0,67.5884,67.598,67.5206,67.5593,17749.0
2024-07-15 14:00:00,69.78,69.88,69.78,69.88,26196.0,67.54,67.6368,67.54,67.6368,26196.0
2024-07-15 14:30:00,69.88,69.94,69.87,69.93,106865.0,67.6368,67.6948,67.6271,67.6852,106865.0
2024-07-15 15:00:00,69.93,69.95,69.9,69.91,86020.0,67.6852,67.7045,67.6561,67.6658,86020.0
2024-07-15 15:30:00,69.91,69.92,69.76,69.83,36508.0,67.6658,67.6755,67.5206,67.5884,36508.0
2024-07-16 09:30:00,69.75,69.81,69.67,69.8,64774.0,67.5109,67.569,67.4335,67.5593,64774.0
2024-07-16 10:00:00,69.8,69.89,69.8,69.88,122464.0,67.5593,67.6464,67.5593,67.6368,122464.0
2024-07-16 10:30:00,69.86,69.94,69.86,69.92,41574.0,67.6174,67.6948,67.6174,67.6755,41574.0
2024-07-16 11:00:00,69.91,69.99,69.9,69.93,48936.0,67.6658,67.7432,67.6561,67.6852,48936.0
2024-07-16 11:30:00,69.93,69.97,69.88,69.93,21789.0,67.6852,67.7239,67.6368,67.6852,21789.0
2024-07-16 12:00:00,69.94,69.98,69.91,69.95,20040.0,67.6948,67.7335,67.6658,67.7045,20040.0
2024-07-16 12:30:00,69.94,69.99,69.93,69.98,9636.0,67.6948,67.7432,67.6852,67.7335,9636.0
2024-07-16 13:00:00,70.0,70.02,69.96,69.98,240129.0,67.7529,67.7723,67.7142,67.7335,240129.0
2024-07-16 13:30:00,69.98,70.07,69.96,70.06,32261.0,67.7335,67.8207,67.7142,67.811,32261.0
2024-07-16 14:00:00,70.05,70.09,70.03,70.08,85409.0,67.8013,67.84,67.7819,67.8303,85409.0
2024-07-16 14:30:00,70.08,70.15,70.07,70.15,82232.0,67.8303,67.8981,67.8207,67.8981,82232.0
2024-07-16 15:00:00,70.13,70.17,70.12,70.17,208993.0,67.8787,67.9174,67.8691,67.9174,208993.0
2024-07-16 15:30:00,70.17,70.25,70.16,70.22,132143.0,67.9174,67.9949,67.9078,67.9658,132143.0
2024-07-17 09:30:00,69.7,69.98,69.7,69.94,70102.0,67.4625,67.7335,67.4625,67.6948,70102.0
2024-07-17 10:00:00,69.93,69.93,69.79,69.89,614949.0,67.6852,67.6852,67.5496,67.6464,614949.0
2024-07-17 10:30:00,69.89,69.92,69.76,69.77,170252.0,67.6464,67.6755,67.5206,67.5303,170252.0
2024-07-17 11:00:00,69.77,69.8,69.72,69.77,20773.0,67.5303,67.5593,67.4819,67.5303,20773.0
2024-07-17 11:30:00,69.77,69.77,69.66,69.69,17779.0,67.5303,67.5303,67.4238,67.4529,17779.0
2024-07-17 12:00:00,69.72,69.74,69.61,69.63,114317.0,67.4819,67.5013,67.3754,67.3948,114317.0
2024-07-17 12:30:00,69.63,69.71,69.62,69.7,32723.0,67.3948,67.4722,67.3851,67.4625,32723.0
2024-07-17 13:00:00,69.69,69.69,69.62,69.65,27059.0,67.4529,67.4529,67.3851,67.4141,27059.0
2024-07-17 13:30:00,69.65,69.69,69.63,69.63,67488.0,67.4141,67.4529,67.3948,67.3948,67488.0
2024-07-17 14:00:00,69.62,69.71,69.59,69.71,48613.0,67.3851,67.4722,67.3561,67.4722,48613.0
2024-07-17 14:30:00,69.7,69.73,69.66,69.69,41272.0,67.4625,67.4916,67.4238,67.4529,41272.0
2024-07-17 15:00:00,69.67,69.75,69.64,69.73,73178.0,67.4335,67.5109,67.4045,67.4916,73178.0
2024-07-17 15:30:00,69.73,69.74,69.64,69.65,160153.0,67.4916,67.5013,67.4045,67.4141,160153.0
2024-07-18 09:30:00,69.81,69.82,69.67,69.73,56523.0,67.569,67.5787,67.4335,67.4916,56523.0
2024-07-18 10:00:00,69.74,69.77,69.66,69.68,88891.0,67.5013,67.5303,67.4238,67.4432,88891.0
2024-07-18 10:30:00,69.67,69.67,69.38,69.46,45119.0,67.4335,67.4335,67.1528,67.2302,45119.0
2024-07-18 11:00:00,69.47,69.52,69.27,69.27,32468.0,67.2399,67.2883,67.0463,67.0463,32468.0
2024-07-18 11:30:00,69.26,69.32,69.17,69.17,23796.0,67.0367,67.0947,66.9495,66.9495,23796.0
2024-07-18 12:00:00,69.17,69.23,69.13,69.17,21181.0,66.9495,67.0076,66.9108,66.9495,21181.0
2024-07-18 12:30:00,69.16,69.29,69.15,69.28,22611.0,66.9399,67.0657,66.9302,67.056,22611.0
2024-07-18 13:00:00,69.3,69.32,69.19,69.28,28262.0,67.0754,67.0947,66.9689,67.056,28262.0
2024-07-18 13:30:00,69.28,69.29,69.15,69.17,67603.0,67.056,67.0657,66.9302,66.9495,67603.0
2024-07-18 14:00:00,69.14,69.14,69.03,69.04,19821.0,66.9205,66.9205,66.814,66.8237,19821.0
2024-07-18 14:30:00,69.02,69.05,68.93,69.01,39046.0,66.8044,66.8334,66.7173,66.7947,39046.0
2024-07-18 15:00:00,69.01,69.03,68.84,68.91,64723.0,66.7947,66.814,66.6301,66.6979,64723.0
2024-07-18 15:30:00,68.91,69.08,68.9,68.97,150842.0,66.6979,66.8624,66.6882,66.756,150842.0
2024-07-19 09:30:00,68.74,68.8,68.68,68.76,61763.0,66.5334,66.5914,66.4753,66.5527,61763.0
2024-07-19 10:00:00,68.75,68.79,68.65,68.66,106623.0,66.543,66.5817,66.4462,66.4559,106623.0
2024-07-19 10:30:00,68.67,68.71,68.62,68.68,11194.0,66.4656,66.5043,66.4172,66.4753,11194.0
2024-07-19 11:00:00,68.71,68.73,68.54,68.54,53066.0,66.5043,66.5237,66.3398,66.3398,53066.0
2024-07-19 11:30:00,68.55,68.7,68.5,68.7,37323.0,66.3495,66.4946,66.3011,66.4946,37323.0
2024-07-19 12:00:00,68.73,68.75,68.65,68.65,15679.0,66.5237,66.543,66.4462,66.4462,15679.0
2024-07-19 12:30:00,68.64,68.66,68.58,68.59,16622.0,66.4366,66.4559,66.3785,66.3882,16622.0
2024-07-19 13:00:00,68.59,68.59,68.5,68.54,13235.0,66.3882,66.3882,66.3011,66.3398,13235.0
2024-07-19 13:30:00,68.51,68.6,68.51,68.59,46409.0,66.3107,66.3978,66.3107,66.3882,46409.0
2024-07-19 14:00:00,68.6,68.61,68.52,68.52,14311.0,66.3978,66.4075,66.3204,66.3204,14311.0
2024-07-19 14:30:00,68.53,68.55,68.46,68.55,19980.0,66.3301,66.3495,66.2623,66.3495,19980.0
2024-07-19 15:00:00,68.53,68.63,68.53,68.61,21591.0,66.3301,66.4269,66.3301,66.4075,21591.0
2024-07-19 15:30:00,68.59,68.6,68.49,68.52,53905.0,66.3882,66.3978,66.2914,66.3204,53905.0
2024-07-22 09:30:00,68.99,69.15,68.92,68.92,409522.0,66.7753,66.9302,66.7076,66.7076,409522.0
2024-07-22 10:00:00,68.91,68.95,68.84,68.95,345383.0,66.6979,66.7366,66.6301,66.7366,345383.0
2024-07-22 10:30:00,68.95,69.04,68.91,69.04,27065.0,66.7366,66.8237,66.6979,66.8237,27065.0
2024-07-22 11:00:00,69.05,69.1,68.93,68.94,27955.0,66.8334,66.8818,66.7173,66.7269,27955.0
2024-07-22 11:30:00,68.92,68.97,68.88,68.94,18928.0,66.7076,66.756,66.6689,66.7269,18928.0
2024-07-22 12:00:00,68.95,69.01,68.91,68.96,22176.0,66.7366,66.7947,66.6979,66.7463,22176.0
2024-07-22 12:30:00,68.93,69.08,68.93,69.05,36481.0,66.7173,66.8624,66.7173,66.8334,36481.0
2024-07-22 13:00:00,69.06,69.12,69.06,69.11,44702.0,66.8431,66.9012,66.8431,66.8915,44702.0
2024-07-22 13:30:00,69.09,69.14,69.08,69.13,42626.0,66.8721,66.9205,66.8624,66.9108,42626.0
2024-07-22 14:00:00,69.13,69.15,69.09,69.12,31237.0,66.9108,66.9302,66.8721,66.9012,31237.0
2024-07-22 14:30:00,69.12,69.17,69.12,69.13,24982.0,66.9012,66.9495,66.9012,66.9108,24982.0
2024-07-22 15:00:00,69.13,69.14,69.07,69.12,185294.0,66.9108,66.9205,66.8528,66.9012,185294.0
2024-07-22 15:30:00,69.12,69.17,69.11,69.17,80817.0,66.9012,66.9495,66.8915,66.9495,80817.0
2024-07-23 09:30:00,68.82,68.86,68.69,68.75,331864.0,66.6108,66.6495,66.485,66.543,331864.0
2024-07-23 10:00:00,68.76,68.78,68.71,68.76,192766.0,66.5527,66.5721,66.5043,66.5527,192766.0
2024-07-23 10:30:00,68.78,68.82,68.69,68.72,169081.0,66.5721,66.6108,66.485,66.514,169081.0
2024-07-23 11:00:00,68.73,68.86,68.73,68.81,53476.0,66.5237,66.6495,66.5237,66.6011,53476.0
2024-07-23 11:30:00,68.82,68.87,68.78,68.79,32709.0,66.6108,66.6592,66.5721,66.5817,32709.0
2024-07-23 12:00:00,68.79,68.86,68.73,68.77,26654.0,66.5817,66.6495,66.5237,66.5624,26654.0
2024-07-23 12:30:00,68.74,68.8,68.73,68.78,15657.0,66.5334,66.5914,66.5237,66.5721,15657.0
2024-07-23 13:00:00,68.77,68.82,68.76,68.78,29067.0,66.5624,66.6108,66.5527,66.5721,29067.0
2024-07-23 13:30:00,68.78,68.82,68.74,68.81,24982.0,66.5721,66.6108,66.5334,66.6011,24982.0
2024-07-23 14:00:00,68.81,68.86,68.76,68.8,88359.0,66.6011,66.6495,66.5527,66.5914,88359.0
2024-07-23 14:30:00,68.8,68.83,68.79,68.81,39914.0,66.5914,66.6205,66.5817,66.6011,39914.0
2024-07-23 15:00:00,68.81,68.82,68.78,68.81,56885.0,66.6011,66.6108,66.5721,66.6011,56885.0
2024-07-23 15:30:00,68.8,68.8,68.67,68.7,262738.0,66.5914,66.5914,66.4656,66.4946,262738.0
2024-07-24 09:30:00,68.54,68.59,68.36,68.4,91500.0,66.3398,66.3882,66.1656,66.2043,91500.0
2024-07-24 10:00:00,68.38,68.51,68.36,68.5,853844.0,66.1849,66.3107,66.1656,66.3011,853844.0
2024-07-24 10:30:00,68.49,68.52,68.38,68.42,31133.0,66.2914,66.3204,66.1849,66.2236,31133.0
2024-07-24 11:00:00,68.42,68.44,68.29,68.33,23970.0,66.2236,66.243,66.0978,66.1365,23970.0
2024-07-24 11:30:00,68.33,68.38,68.28,68.28,40582.0,66.1365,66.1849,66.0881,66.0881,40582.0
2024-07-24 12:00:00,68.28,68.32,68.22,68.28,59937.0,66.0881,66.1268,66.03,66.0881,59937.0
2024-07-24 12:30:00,68.27,68.29,68.22,68.24,15691.0,66.0784,66.0978,66.03,66.0494,15691.0
2024-07-24 13:00:00,68.24,68.31,68.22,68.23,21409.0,66.0494,66.1172,66.03,66.0397,21409.0
2024-07-24 13:30:00,68.22,68.27,68.15,68.16,82295.0,66.03,66.0784,65.9623,65.972,82295.0
2024-07-24 14:00:00,68.16,68.16,68.02,68.04,27878.0,65.972,65.972,65.8365,65.8558,27878.0
2024-07-24 14:30:00,68.03,68.05,67.88,67.95,74022.0,65.8461,65.8655,65.701,65.7687,74022.0
2024-07-24 15:00:00,67.93,67.97,67.89,67.93,56667.0,65.7494,65.7881,65.7106,65.7494,56667.0
2024-07-24 15:30:00,67.92,68.02,67.84,67.87,74642.0,65.7397,65.8365,65.6622,65.6913,74642.0
2024-07-25 09:30:00,67.5,67.54,67.36,67.39,42300.0,65.3332,65.3719,65.1977,65.2267,42300.0
2024-07-25 10:00:00,67.41,67.49,67.18,67.48,136671.0,65.246,65.3235,65.0234,65.3138,136671.0
2024-07-25 10:30:00,67.52,67.67,67.48,67.67,561203.0,65.3525,65.4977,65.3138,65.4977,561203.0
2024-07-25 11:00:00,67.67,67.8,67.61,67.67,89245.0,65.4977,65.6235,65.4396,65.4977,89245.0
2024-07-25 11:30:00,67.7,67.78,67.65,67.78,49285.0,65.5267,65.6042,65.4783,65.6042,49285.0
2024-07-25 12:00:00,67.79,67.92,67.74,67.9,67012.0,65.6138,65.7397,65.5655,65.7203,67012.0
2024-07-25 12:30:00,67.89,67.94,67.88,67.92,9902.0,65.7106,65.759,65.701,65.7397,9902.0
2024-07-25 13:00:00,67.93,68.05,67.84,67.85,54552.0,65.7494,65.8655,65.6622,65.6719,54552.0
2024-07-25 13:30:00,67.84,67.89,67.82,67.87,46361.0,65.6622,65.7106,65.6429,65.6913,46361.0
2024-07-25 14:00:00,67.86,67.86,67.75,67.76,138954.0,65.6816,65.6816,65.5751,65.5848,138954.0
2024-07-25 14:30:00,67.76,67.81,67.61,67.63,31863.0,65.5848,65.6332,65.4396,65.459,31863.0
2024-07-25 15:00:00,67.62,67.83,67.61,67.79,105224.0,65.4493,65.6526,65.4396,65.6138,105224.0
2024-07-25 15:30:00,67.78,67.8,67.49,67.5,78104.0,65.6042,65.6235,65.3235,65.3332,78104.0
2024-07-26 09:30:00,68.05,68.11,67.99,68.11,120286.0,65.8655,65.9236,65.8074,65.9236,120286.0
2024-07-26 10:00:00,68.13,68.18,68.06,68.15,71977.0,65.9429,65.9913,65.8752,65.9623,71977.0
2024-07-26 10:30:00,68.13,68.17,68.02,68.14,51239.0,65.9429,65.9816,65.8365,65.9526,51239.0
2024-07-26 11:00:00,68.16,68.16,68.09,68.12,35961.0,65.972,65.972,65.9042,65.9333,35961.0
2024-07-26 11:30:00,68.12,68.27,68.1,68.27,54991.0,65.9333,66.0784,65.9139,66.0784,54991.0
2024-07-26 12:00:00,68.26,68.36,68.25,68.34,43752.0,66.0688,66.1656,66.0591,66.1462,43752.0
2024-07-26 12:30:00,68.34,68.4,68.32,68.4,22499.0,66.1462,66.2043,66.1268,66.2043,22499.0
2024-07-26 13:00:00,68.4,68.42,68.36,68.4,50955.0,66.2043,66.2236,66.1656,66.2043,50955.0
2024-07-26 13:30:00,68.39,68.4,68.22,68.27,36734.0,66.1946,66.2043,66.03,66.0784,36734.0
2024-07-26 14:00:00,68.27,68.34,68.25,68.31,23146.0,66.0784,66.1462,66.0591,66.1172,23146.0
2024-07-26 14:30:00,68.29,68.31,68.22,68.24,64026.0,66.0978,66.1172,66.03,66.0494,64026.0
2024-07-26 15:00:00,68.22,68.31,68.19,68.29,32521.0,66.03,66.1172,66.001,66.0978,32521.0
2024-07-26 15:30:00,68.28,68.33,68.2,68.33,56225.0,66.0881,66.1365,66.0107,66.1365,56225.0
2024-07-29 09:30:00,68.21,68.21,68.06,68.14,393810.0,66.0204,66.0204,65.8752,65.9526,393810.0
2024-07-29 10:00:00,68.14,68.18,67.97,67.98,187851.0,65.9526,65.9913,65.7881,65.7977,187851.0
2024-07-29 10:30:00,67.98,67.99,67.84,67.95,94869.0,65.7977,65.8074,65.6622,65.7687,94869.0
2024-07-29 11:00:00,67.91,67.94,67.88,67.92,42458.0,65.73,65.759,65.701,65.7397,42458.0
2024-07-29 11:30:00,67.93,68.05,67.84,68.03,51333.0,65.7494,65.8655,65.6622,65.8461,51333.0
2024-07-29 12:00:00,68.03,68.08,68.02,68.03,39190.0,65.8461,65.8945,65.8365,65.8461,39190.0
2024-07-29 12:30:00,68.03,68.09,68.02,68.06,29303.0,65.8461,65.9042,65.8365,65.8752,29303.0
2024-07-29 13:00:00,68.06,68.11,68.0,68.0,29571.0,65.8752,65.9236,65.8171,65.8171,29571.0
2024-07-29 13:30:00,67.98,68.06,67.97,68.03,33139.0,65.7977,65.8752,65.7881,65.8461,33139.0
2024-07-29 14:00:00,68.03,68.06,68.0,68.03,61336.0,65.8461,65.8752,65.8171,65.8461,61336.0
2024-07-29 14:30:00,68.02,68.04,67.97,68.02,54519.0,65.8365,65.8558,65.7881,65.8365,54519.0
2024-07-29 15:00:00,68.03,68.08,68.01,68.08,221561.0,65.8461,65.8945,65.8268,65.8945,221561.0
2024-07-29 15:30:00,68.08,68.13,68.03,68.05,126062.0,65.8945,65.9429,65.8461,65.8655,126062.0
2024-07-30 09:30:00,68.2,68.3,68.19,68.24,166275.0,66.0107,66.1075,66.001,66.0494,166275.0
2024-07-30 10:00:00,68.22,68.22,68.1,68.16,113605.0,66.03,66.03,65.9139,65.972,113605.0
2024-07-30 10:30:00,68.15,68.17,68.09,68.09,29458.0,65.9623,65.9816,65.9042,65.9042,29458.0
2024-07-30 11:00:00,68.09,68.09,67.93,68.03,29372.0,65.9042,65.9042,65.7494,65.8461,29372.0
2024-07-30 11:30:00,68.02,68.04,67.92,67.93,40712.0,65.8365,65.8558,65.7397,65.7494,40712.0
2024-07-30 12:00:00,67.95,68.01,67.9,67.99,15305.0,65.7687,65.8268,65.7203,65.8074,15305.0
2024-07-30 12:30:00,68.02,68.06,67.89,67.9,16782.0,65.8365,65.8752,65.7106,65.7203,16782.0
2024-07-30 13:00:00,67.89,68.04,67.86,67.98,25807.0,65.7106,65.8558,65.6816,65.7977,25807.0
2024-07-30 13:30:00,67.98,68.06,67.98,68.01,154261.0,65.7977,65.8752,65.7977,65.8268,154261.0
2024-07-30 14:00:00,68.02,68.09,68.0,68.05,84801.0,65.8365,65.9042,65.8171,65.8655,84801.0
2024-07-30 14:30:00,68.05,68.07,67.99,68.02,59109.0,65.8655,65.8849,65.8074,65.8365,59109.0
2024-07-30 15:00:00,68.02,68.08,67.98,68.06,41931.0,65.8365,65.8945,65.7977,65.8752,41931.0
2024-07-30 15:30:00,68.05,68.17,68.01,68.07,60086.0,65.8655,65.9816,65.8268,65.8849,60086.0
2024-07-31 09:30:00,69.18,69.24,69.01,69.03,47402.0,66.9592,67.0173,66.7947,66.814,47402.0
2024-07-31 10:00:00,69.04,69.18,69.02,69.15,89818.0,66.8237,66.9592,66.8044,66.9302,89818.0
2024-07-31 10:30:00,69.17,69.22,69.01,69.09,66214.0,66.9495,66.9979,66.7947,66.8721,66214.0
2024-07-31 11:00:00,69.09,69.12,69.05,69.09,36696.0,66.8721,66.9012,66.8334,66.8721,36696.0
2024-07-31 11:30:00,69.1,69.16,69.1,69.12,39342.0,66.8818,66.9399,66.8818,66.9012,39342.0
2024-07-31 12:00:00,69.12,69.17,69.1,69.15,28284.0,66.9012,66.9495,66.8818,66.9302,28284.0
2024-07-31 12:30:00,69.14,69.17,69.12,69.13,23693.0,66.9205,66.9495,66.9012,66.9108,23693.0
2024-07-31 13:00:00,69.12,69.17,69.08,69.1,34875.0,66.9012,66.9495,66.8624,66.8818,34875.0
2024-07-31 13:30:00,69.09,69.1,68.97,69.01,75266.0,66.8721,66.8818,66.756,66.7947,75266.0
2024-07-31 14:00:00,69.06,69.11,68.93,69.11,67176.0,66.8431,66.8915,66.7173,66.8915,67176.0
2024-07-31 14:30:00,69.11,69.43,69.09,69.42,72496.0,66.8915,67.2012,66.8721,67.1915,72496.0
2024-07-31 15:00:00,69.42,69.45,69.14,69.14,82538.0,67.1915,67.2206,66.9205,66.9205,82538.0
2024-07-31 15:30:00,69.13,69.33,69.08,69.18,62043.0,66.9108,67.1044,66.8624,66.9592,62043.0
2024-08-01 09:30:00,68.54,68.67,68.49,68.56,38085.0,66.3398,66.4656,66.2914,66.3591,38085.0
2024-08-01 10:00:00,68.57,68.62,68.1,68.12,182696.0,66.3688,66.4172,65.9139,65.9333,182696.0
2024-08-01 10:30:00,68.11,68.14,67.86,67.89,193068.0,65.9236,65.9526,65.6816,65.7106,193068.0
2024-08-01 11:00:00,67.9,67.9,67.76,67.76,16928.0,65.7203,65.7203,65.5848,65.5848,16928.0
2024-08-01 11:30:00,67.77,67.82,67.66,67.71,20463.0,65.5945,65.6429,65.488,65.5364,20463.0
2024-08-01 12:00:00,67.72,67.82,67.63,67.69,23449.0,65.5461,65.6429,65.459,65.5171,23449.0
2024-08-01 12:30:00,67.66,67.68,67.5,67.58,12792.0,65.488,65.5074,65.3332,65.4106,12792.0
2024-08-01 13:00:00,67.56,67.57,67.41,67.45,29409.0,65.3912,65.4009,65.246,65.2848,29409.0
2024-08-01 13:30:00,67.44,67.51,67.3,67.5,113849.0,65.2751,65.3428,65.1396,65.3332,113849.0
2024-08-01 14:00:00,67.5,67.5,67.3,67.36,22326.0,65.3332,65.3332,65.1396,65.1977,22326.0
2024-08-01 14:30:00,67.34,67.37,67.26,67.29,41525.0,65.1783,65.2073,65.1009,65.1299,41525.0
2024-08-01 15:00:00,67.29,67.5,67.29,67.48,54890.0,65.1299,65.3332,65.1299,65.3138,54890.0
2024-08-01 15:30:00,67.51,67.62,67.47,67.57,70291.0,65.3428,65.4493,65.3041,65.4009,70291.0
2024-08-02 09:30:00,66.67,66.76,66.48,66.64,798585.0,64.5298,64.6169,64.3459,64.5008,798585.0
2024-08-02 10:00:00,66.65,66.72,66.23,66.3,128964.0,64.5104,64.5782,64.1039,64.1717,128964.0
2024-08-02 10:30:00,66.27,66.36,66.08,66.11,112790.0,64.1426,64.2298,63.9587,63.9878,112790.0
2024-08-02 11:00:00,66.09,66.13,66.0,66.1,70022.0,63.9684,64.0071,63.8813,63.9781,70022.0
2024-08-02 11:30:00,66.11,66.39,66.1,66.37,52966.0,63.9878,64.2588,63.9781,64.2394,52966.0
2024-08-02 12:00:00,66.35,66.4,66.24,66.36,35083.0,64.2201,64.2685,64.1136,64.2298,35083.0
2024-08-02 12:30:00,66.34,66.41,66.23,66.33,37745.0,64.2104,64.2781,64.1039,64.2007,37745.0
2024-08-02 13:00:00,66.3,66.37,66.23,66.3,20792.0,64.1717,64.2394,64.1039,64.1717,20792.0
2024-08-02 13:30:00,66.3,66.31,66.17,66.2,30874.0,64.1717,64.1814,64.0459,64.0749,30874.0
2024-08-02 14:00:00,66.18,66.38,66.14,66.37,106463.0,64.0555,64.2491,64.0168,64.2394,106463.0
2024-08-02 14:30:00,66.37,66.41,66.29,66.34,53614.0,64.2394,64.2781,64.162,64.2104,53614.0
2024-08-02 15:00:00,66.34,66.46,66.29,66.43,47794.0,64.2104,64.3265,64.162,64.2975,47794.0
2024-08-02 15:30:00,66.44,66.52,66.31,66.49,248712.0,64.3072,64.3846,64.1814,64.3556,248712.0
2024-08-05 09:30:00,63.74,64.32,63.7,64.19,573521.0,61.6939,62.2552,61.6551,62.1294,573521.0
2024-08-05 10:00:00,64.19,64.63,64.19,64.21,642257.0,62.1294,62.5553,62.1294,62.1488,642257.0
2024-08-05 10:30:00,64.21,64.64,64.21,64.48,99606.0,62.1488,62.565,62.1488,62.4101,99606.0
2024-08-05 11:00:00,64.52,64.86,64.41,64.71,65434.0,62.4488,62.7779,62.3424,62.6327,65434.0
2024-08-05 11:30:00,64.68,64.94,64.68,64.87,58903.0,62.6037,62.8553,62.6037,62.7876,58903.0
2024-08-05 12:00:00,64.88,65.25,64.84,65.22,20982.0,62.7973,63.1554,62.7585,63.1263,20982.0
2024-08-05 12:30:00,65.22,65.22,64.75,64.8,42965.0,63.1263,63.1263,62.6714,62.7198,42965.0
2024-08-05 13:00:00,64.78,65.01,64.75,64.92,38087.0,62.7005,62.9231,62.6714,62.836,38087.0
2024-08-05 13:30:00,64.93,65.05,64.91,64.95,43085.0,62.8457,62.9618,62.8263,62.865,43085.0
2024-08-05 14:00:00,64.94,65.06,64.85,65.04,122412.0,62.8553,62.9715,62.7682,62.9521,122412.0
2024-08-05 14:30:00,65.06,65.08,64.8,64.82,161553.0,62.9715,62.9908,62.7198,62.7392,161553.0
2024-08-05 15:00:00,64.81,64.88,64.69,64.73,61875.0,62.7295,62.7973,62.6134,62.6521,61875.0
2024-08-05 15:30:00,64.78,64.88,64.73,64.88,102669.0,62.7005,62.7973,62.6521,62.7973,102669.0
2024-08-06 09:30:00,64.49,64.76,64.37,64.72,481096.0,62.4198,62.6811,62.3036,62.6424,481096.0
2024-08-06 10:00:00,64.67,64.94,64.67,64.79,194456.0,62.594,62.8553,62.594,62.7102,194456.0
2024-08-06 10:30:00,64.77,65.15,64.73,65.05,125489.0,62.6908,63.0586,62.6521,62.9618,125489.0
2024-08-06 11:00:00,65.06,65.11,64.73,64.8,520149.0,62.9715,63.0199,62.6521,62.7198,520149.0
2024-08-06 11:30:00,64.82,65.0,64.79,64.99,108770.0,62.7392,62.9134,62.7102,62.9037,108770.0
2024-08-06 12:00:00,65.0,65.1,64.98,65.01,102738.0,62.9134,63.0102,62.8941,62.9231,102738.0
2024-08-06 12:30:00,65.02,65.21,64.95,65.21,80137.0,62.9328,63.1167,62.865,63.1167,80137.0
2024-08-06 13:00:00,65.18,65.23,65.12,65.19,70225.0,63.0876,63.136,63.0296,63.0973,70225.0
2024-08-06 13:30:00,65.21,65.29,65.17,65.25,91328.0,63.1167,63.1941,63.078,63.1554,91328.0
2024-08-06 14:00:00,65.23,65.42,65.19,65.42,86287.0,63.136,63.3199,63.0973,63.3199,86287.0
2024-08-06 14:30:00,65.41,65.48,65.31,65.33,92825.0,63.3102,63.378,63.2135,63.2328,92825.0
2024-08-06 15:00:00,65.29,65.32,65.07,65.27,234392.0,63.1941,63.2231,62.9812,63.1747,234392.0
2024-08-06 15:30:00,65.23,65.31,65.08,65.09,51360.0,63.136,63.2135,62.9908,63.0005,51360.0
2024-08-07 09:30:00,66.44,66.44,66.28,66.4,236163.0,64.3072,64.3072,64.1523,64.2685,236163.0
2024-08-07 10:00:00,66.42,66.43,66.28,66.29,134804.0,64.2878,64.2975,64.1523,64.162,134804.0
2024-08-07 10:30:00,66.29,66.47,66.25,66.39,74112.0,64.162,64.3362,64.1233,64.2588,74112.0
2024-08-07 11:00:00,66.4,66.43,66.26,66.28,45440.0,64.2685,64.2975,64.133,64.1523,45440.0
2024-08-07 11:30:00,66.28,66.3,66.09,66.24,36417.0,64.1523,64.1717,63.9684,64.1136,36417.0
2024-08-07 12:00:00,66.21,66.26,66.07,66.23,104176.0,64.0846,64.133,63.9491,64.1039,104176.0
2024-08-07 12:30:00,66.2,66.24,65.95,66.0,31133.0,64.0749,64.1136,63.8329,63.8813,31133.0
2024-08-07 13:00:00,65.98,66.0,65.73,65.82,50996.0,63.862,63.8813,63.62,63.7071,50996.0
2024-08-07 13:30:00,65.83,65.95,65.65,65.68,30874.0,63.7168,63.8329,63.5425,63.5716,30874.0
2024-08-07 14:00:00,65.67,65.69,65.43,65.54,572165.0,63.5619,63.5813,63.3296,63.4361,572165.0
2024-08-07 14:30:00,65.53,65.53,65.38,65.46,416079.0,63.4264,63.4264,63.2812,63.3586,416079.0
2024-08-07 15:00:00,65.47,65.67,65.46,65.61,172343.0,63.3683,63.5619,63.3586,63.5038,172343.0
2024-08-07 15:30:00,65.6,65.66,65.39,65.42,313020.0,63.4942,63.5522,63.2909,63.3199,313020.0
2024-08-08 09:30:00,66.14,66.14,65.86,66.06,228260.0,64.0168,64.0168,63.7458,63.9394,228260.0
2024-08-08 10:00:00,66.06,66.32,66.05,66.29,159280.0,63.9394,64.191,63.9297,64.162,159280.0
2024-08-08 10:30:00,66.32,66.4,66.29,66.4,27120.0,64.191,64.2685,64.162,64.2685,27120.0
2024-08-08 11:00:00,66.38,66.44,66.25,66.4,29498.0,64.2491,64.3072,64.1233,64.2685,29498.0
2024-08-08 11:30:00,66.41,66.47,66.38,66.45,67700.0,64.2781,64.3362,64.2491,64.3169,67700.0
2024-08-08 12:00:00,66.44,66.53,66.42,66.45,50650.0,64.3072,64.3943,64.2878,64.3169,50650.0
2024-08-08 12:30:00,66.45,66.45,66.31,66.38,58379.0,64.3169,64.3169,64.1814,64.2491,58379.0
2024-08-08 13:00:00,66.38,66.53,66.29,66.52,45201.0,64.2491,64.3943,64.162,64.3846,45201.0
2024-08-08 13:30:00,66.53,66.56,66.51,66.53,94692.0,64.3943,64.4233,64.3749,64.3943,94692.0
2024-08-08 14:00:00,66.53,66.64,66.51,66.57,38701.0,64.3943,64.5008,64.3749,64.433,38701.0
2024-08-08 14:30:00,66.59,66.63,66.53,66.61,79882.0,64.4524,64.4911,64.3943,64.4717,79882.0
2024-08-08 15:00:00,66.6,66.63,66.5,66.58,65403.0,64.462,64.4911,64.3653,64.4427,65403.0
2024-08-08 15:30:00,66.57,66.62,66.49,66.59,64025.0,64.433,64.4814,64.3556,64.4524,64025.0
2024-08-09 09:30:00,66.53,66.59,66.36,66.44,59167.0,64.3943,64.4524,64.2298,64.3072,59167.0
2024-08-09 10:00:00,66.44,66.62,66.41,66.6,62001.0,64.3072,64.4814,64.2781,64.462,62001.0
2024-08-09 10:30:00,66.53,66.7,66.48,66.65,35760.0,64.3943,64.5588,64.3459,64.5104,35760.0
2024-08-09 11:00:00,66.66,66.73,66.63,66.63,14013.0,64.5201,64.5879,64.4911,64.4911,14013.0
2024-08-09 11:30:00,66.64,66.71,66.56,66.56,9885.0,64.5008,64.5685,64.4233,64.4233,9885.0
2024-08-09 12:00:00,66.56,66.58,66.51,66.56,21470.0,64.4233,64.4427,64.3749,64.4233,21470.0
2024-08-09 12:30:00,66.56,66.64,66.56,66.64,9559.0,64.4233,64.5008,64.4233,64.5008,9559.0
2024-08-09 13:00:00,66.65,66.87,66.63,66.87,15215.0,64.5104,64.7234,64.4911,64.7234,15215.0
2024-08-09 13:30:00,66.89,66.91,66.75,66.76,17541.0,64.7427,64.7621,64.6072,64.6169,17541.0
2024-08-09 14:00:00,66.76,66.78,66.7,66.73,83278.0,64.6169,64.6363,64.5588,64.5879,83278.0
2024-08-09 14:30:00,66.73,66.79,66.69,66.76,41912.0,64.5879,64.6459,64.5492,64.6169,41912.0
2024-08-09 15:00:00,66.77,66.83,66.73,66.81,43655.0,64.6266,64.6847,64.5879,64.6653,43655.0
2024-08-09 15:30:00,66.8,66.88,66.8,66.86,37142.0,64.6556,64.7331,64.6556,64.7137,37142.0
2024-08-12 09:30:00,66.93,67.03,66.73,66.76,61462.0,64.7815,64.8782,64.5879,64.6169,61462.0
2024-08-12 10:00:00,66.77,66.96,66.76,66.93,150269.0,64.6266,64.8105,64.6169,64.7815,150269.0
2024-08-12 10:30:00,66.94,67.12,66.92,67.11,46728.0,64.7911,64.9654,64.7718,64.9557,46728.0
2024-08-12 11:00:00,67.11,67.12,66.87,66.94,46300.0,64.9557,64.9654,64.7234,64.7911,46300.0
2024-08-12 11:30:00,66.94,67.09,66.89,67.08,30369.0,64.7911,64.9363,64.7427,64.9266,30369.0
2024-08-12 12:00:00,67.07,67.09,66.97,67.01,35166.0,64.917,64.9363,64.8202,64.8589,35166.0
2024-08-12 12:30:00,67.02,67.04,66.91,66.92,26213.0,64.8686,64.8879,64.7621,64.7718,26213.0
2024-08-12 13:00:00,66.9,67.03,66.87,67.01,42707.0,64.7524,64.8782,64.7234,64.8589,42707.0
2024-08-12 13:30:00,67.0,67.04,66.88,66.95,27393.0,64.8492,64.8879,64.7331,64.8008,27393.0
2024-08-12 14:00:00,66.95,66.98,66.92,66.94,49691.0,64.8008,64.8299,64.7718,64.7911,49691.0
2024-08-12 14:30:00,66.93,66.98,66.9,66.96,188336.0,64.7815,64.8299,64.7524,64.8105,188336.0
2024-08-12 15:00:00,66.97,66.97,66.91,66.94,45934.0,64.8202,64.8202,64.7621,64.7911,45934.0
2024-08-12 15:30:00,66.94,66.96,66.85,66.94,83423.0,64.7911,64.8105,64.704,64.7911,83423.0
2024-08-13 09:30:00,67.29,67.45,67.27,67.44,33772.0,65.1299,65.2848,65.1105,65.2751,33772.0
2024-08-13 10:00:00,67.42,67.43,67.34,67.43,139541.0,65.2557,65.2654,65.1783,65.2654,139541.0
2024-08-13 10:30:00,67.43,67.56,67.33,67.53,24418.0,65.2654,65.3912,65.1686,65.3622,24418.0
2024-08-13 11:00:00,67.54,67.58,67.52,67.57,17129.0,65.3719,65.4106,65.3525,65.4009,17129.0
2024-08-13 11:30:00,67.57,67.57,67.51,67.56,14563.0,65.4009,65.4009,65.3428,65.3912,14563.0
2024-08-13 12:00:00,67.56,67.65,67.54,67.62,27712.0,65.3912,65.4783,65.3719,65.4493,27712.0
2024-08-13 12:30:00,67.59,67.77,67.59,67.77,13011.0,65.4203,65.5945,65.4203,65.5945,13011.0
2024-08-13 13:00:00,67.77,67.77,67.72,67.75,53792.0,65.5945,65.5945,65.5461,65.5751,53792.0
2024-08-13 13:30:00,67.75,67.76,67.63,67.71,19730.0,65.5751,65.5848,65.459,65.5364,19730.0
2024-08-13 14:00:00,67.7,67.8,67.69,67.8,24021.0,65.5267,65.6235,65.5171,65.6235,24021.0
2024-08-13 14:30:00,67.8,67.9,67.78,67.9,28688.0,65.6235,65.7203,65.6042,65.7203,28688.0
2024-08-13 15:00:00,67.9,67.91,67.84,67.88,47482.0,65.7203,65.73,65.6622,65.701,47482.0
2024-08-13 15:30:00,67.88,67.96,67.86,67.9,67070.0,65.701,65.7784,65.6816,65.7203,67070.0
2024-08-14 09:30:00,67.93,68.02,67.85,67.86,57354.0,65.7494,65.8365,65.6719,65.6816,57354.0
2024-08-14 10:00:00,67.86,67.91,67.79,67.9,100148.0,65.6816,65.73,65.6138,65.7203,100148.0
2024-08-14 10:30:00,67.89,67.94,67.75,67.93,100277.0,65.7106,65.759,65.5751,65.7494,100277.0
2024-08-14 11:00:00,67.94,67.96,67.9,67.95,71144.0,65.759,65.7784,65.7203,65.7687,71144.0
2024-08-14 11:30:00,67.96,68.05,67.95,68.04,30835.0,65.7784,65.8655,65.7687,65.8558,30835.0
2024-08-14 12:00:00,68.03,68.04,67.82,67.85,39606.0,65.8461,65.8558,65.6429,65.6719,39606.0
2024-08-14 12:30:00,67.84,67.91,67.8,67.91,14623.0,65.6622,65.73,65.6235,65.73,14623.0
2024-08-14 13:00:00,67.9,67.93,67.84,67.87,14927.0,65.7203,65.7494,65.6622,65.6913,14927.0
2024-08-14 13:30:00,67.86,67.92,67.85,67.9,53755.0,65.6816,65.7397,65.6719,65.7203,53755.0
2024-08-14 14:00:00,67.89,67.89,67.83,67.85,41407.0,65.7106,65.7106,65.6526,65.6719,41407.0
2024-08-14 14:30:00,67.86,68.0,67.85,68.0,33799.0,65.6816,65.8171,65.6719,65.8171,33799.0
2024-08-14 15:00:00,67.99,68.01,67.9,67.92,41234.0,65.8074,65.8268,65.7203,65.7397,41234.0
2024-08-14 15:30:00,67.92,68.03,67.91,67.98,74965.0,65.7397,65.8461,65.73,65.7977,74965.0
2024-08-15 09:30:00,68.49,68.68,68.49,68.66,57656.0,66.2914,66.4753,66.2914,66.4559,57656.0
2024-08-15 10:00:00,68.66,68.72,68.53,68.7,128588.0,66.4559,66.514,66.3301,66.4946,128588.0
2024-08-15 10:30:00,68.7,68.78,68.68,68.71,53748.0,66.4946,66.5721,66.4753,66.5043,53748.0
2024-08-15 11:00:00,68.72,68.8,68.72,68.74,23576.0,66.514,66.5914,66.514,66.5334,23576.0
2024-08-15 11:30:00,68.74,68.86,68.74,68.84,25085.0,66.5334,66.6495,66.5334,66.6301,25085.0
2024-08-15 12:00:00,68.84,68.92,68.83,68.9,25341.0,66.6301,66.7076,66.6205,66.6882,25341.0
2024-08-15 12:30:00,68.9,68.9,68.76,68.81,24882.0,66.6882,66.6882,66.5527,66.6011,24882.0
2024-08-15 13:00:00,68.8,68.83,68.76,68.81,26782.0,66.5914,66.6205,66.5527,66.6011,26782.0
2024-08-15 13:30:00,68.81,68.84,68.79,68.81,61896.0,66.6011,66.6301,66.5817,66.6011,61896.0
2024-08-15 14:00:00,68.81,68.85,68.77,68.82,42291.0,66.6011,66.6398,66.5624,66.6108,42291.0
2024-08-15 14:30:00,68.81,68.83,68.78,68.82,56120.0,66.6011,66.6205,66.5721,66.6108,56120.0
2024-08-15 15:00:00,68.81,68.83,68.77,68.83,94129.0,66.6011,66.6205,66.5624,66.6205,94129.0
2024-08-15 15:30:00,68.82,68.84,68.72,68.78,92135.0,66.6108,66.6301,66.514,66.5721,92135.0
2024-08-16 09:30:00,68.92,69.1,68.92,69.06,630253.0,66.7076,66.8818,66.7076,66.8431,630253.0
2024-08-16 10:00:00,69.05,69.12,69.0,69.03,267924.0,66.8334,66.9012,66.785,66.814,267924.0
2024-08-16 10:30:00,69.02,69.05,68.92,69.01,135960.0,66.8044,66.8334,66.7076,66.7947,135960.0
2024-08-16 11:00:00,69.01,69.06,69.0,69.04,25789.0,66.7947,66.8431,66.785,66.8237,25789.0
2024-08-16 11:30:00,69.05,69.11,69.02,69.1,27494.0,66.8334,66.8915,66.8044,66.8818,27494.0
2024-08-16 12:00:00,69.1,69.16,69.08,69.14,96950.0,66.8818,66.9399,66.8624,66.9205,96950.0
2024-08-16 12:30:00,69.14,69.25,69.13,69.23,67446.0,66.9205,67.027,66.9108,67.0076,67446.0
2024-08-16 13:00:00,69.23,69.23,69.18,69.23,168073.0,67.0076,67.0076,66.9592,67.0076,168073.0
2024-08-16 13:30:00,69.23,69.25,69.17,69.23,27078.0,67.0076,67.027,66.9495,67.0076,27078.0
2024-08-16 14:00:00,69.22,69.23,69.17,69.22,72090.0,66.9979,67.0076,66.9495,66.9979,72090.0
2024-08-16 14:30:00,69.22,69.29,69.21,69.28,16791.0,66.9979,67.0657,66.9883,67.056,16791.0
2024-08-16 15:00:00,69.29,69.3,69.22,69.23,45502.0,67.0657,67.0754,66.9979,67.0076,45502.0
2024-08-16 15:30:00,69.23,69.28,69.19,69.28,52046.0,67.0076,67.056,66.9689,67.056,52046.0
2024-08-19 09:30:00,69.67,69.77,69.63,69.76,193925.0,67.4335,67.5303,67.3948,67.5206,193925.0
2024-08-19 10:00:00,69.77,69.9,69.74,69.89,66908.0,67.5303,67.6561,67.5013,67.6464,66908.0
2024-08-19 10:30:00,69.89,70.05,69.88,70.01,45565.0,67.6464,67.8013,67.6368,67.7626,45565.0
2024-08-19 11:00:00,70.0,70.01,69.96,69.98,44498.0,67.7529,67.7626,67.7142,67.7335,44498.0
2024-08-19 11:30:00,69.97,70.0,69.88,69.91,59651.0,67.7239,67.7529,67.6368,67.6658,59651.0
2024-08-19 12:00:00,69.9,69.96,69.89,69.95,37660.0,67.6561,67.7142,67.6464,67.7045,37660.0
2024-08-19 12:30:00,69.94,70.0,69.92,70.0,26589.0,67.6948,67.7529,67.6755,67.7529,26589.0
2024-08-19 13:00:00,69.98,70.02,69.97,69.98,26650.0,67.7335,67.7723,67.7239,67.7335,26650.0
2024-08-19 13:30:00,69.98,70.06,69.96,70.06,197787.0,67.7335,67.811,67.7142,67.811,197787.0
2024-08-19 14:00:00,70.06,70.08,70.03,70.06,40597.0,67.811,67.8303,67.7819,67.811,40597.0
2024-08-19 14:30:00,70.07,70.12,70.06,70.09,94912.0,67.8207,67.8691,67.811,67.84,94912.0
2024-08-19 15:00:00,70.08,70.08,70.04,70.05,136563.0,67.8303,67.8303,67.7916,67.8013,136563.0
2024-08-19 15:30:00,70.05,70.06,69.99,70.03,106271.0,67.8013,67.811,67.7432,67.7819,106271.0
2024-08-20 09:30:00,69.93,70.02,69.87,70.02,142811.0,67.6852,67.7723,67.6271,67.7723,142811.0
2024-08-20 10:00:00,70.02,70.02,69.79,69.84,73482.0,67.7723,67.7723,67.5496,67.598,73482.0
2024-08-20 10:30:00,69.84,69.87,69.75,69.81,42553.0,67.598,67.6271,67.5109,67.569,42553.0
2024-08-20 11:00:00,69.8,69.81,69.7,69.72,124260.0,67.5593,67.569,67.4625,67.4819,124260.0
2024-08-20 11:30:00,69.7,69.78,69.68,69.78,21168.0,67.4625,67.54,67.4432,67.54,21168.0
2024-08-20 12:00:00,69.8,69.8,69.72,69.76,24862.0,67.5593,67.5593,67.4819,67.5206,24862.0
2024-08-20 12:30:00,69.76,69.77,69.69,69.7,23874.0,67.5206,67.5303,67.4529,67.4625,23874.0
2024-08-20 13:00:00,69.67,69.72,69.6,69.69,27590.0,67.4335,67.4819,67.3657,67.4529,27590.0
2024-08-20 13:30:00,69.68,69.72,69.66,69.71,27474.0,67.4432,67.4819,67.4238,67.4722,27474.0
2024-08-20 14:00:00,69.7,69.84,69.7,69.8,93175.0,67.4625,67.598,67.4625,67.5593,93175.0
2024-08-20 14:30:00,69.79,69.83,69.78,69.81,52056.0,67.5496,67.5884,67.54,67.569,52056.0
2024-08-20 15:00:00,69.8,69.83,69.79,69.81,58601.0,67.5593,67.5884,67.5496,67.569,58601.0
2024-08-20 15:30:00,69.81,69.83,69.72,69.73,94815.0,67.569,67.5884,67.4819,67.4916,94815.0
2024-08-21 09:30:00,70.11,70.11,69.98,70.05,55558.0,67.8594,67.8594,67.7335,67.8013,55558.0
2024-08-21 10:00:00,70.05,70.09,69.98,70.06,165533.0,67.8013,67.84,67.7335,67.811,165533.0
2024-08-21 10:30:00,70.07,70.19,69.98,70.03,416193.0,67.8207,67.9368,67.7335,67.7819,416193.0
2024-08-21 11:00:00,70.02,70.2,70.01,70.19,22586.0,67.7723,67.9465,67.7626,67.9368,22586.0
2024-08-21 11:30:00,70.18,70.24,70.11,70.12,22676.0,67.9271,67.9852,67.8594,67.8691,22676.0
2024-08-21 12:00:00,70.12,70.15,70.04,70.14,78680.0,67.8691,67.8981,67.7916,67.8884,78680.0
2024-08-21 12:30:00,70.15,70.21,70.13,70.19,45093.0,67.8981,67.9562,67.8787,67.9368,45093.0
2024-08-21 13:00:00,70.2,70.21,70.15,70.17,21707.0,67.9465,67.9562,67.8981,67.9174,21707.0
2024-08-21 13:30:00,70.17,70.22,70.16,70.22,17782.0,67.9174,67.9658,67.9078,67.9658,17782.0
2024-08-21 14:00:00,70.22,70.36,70.22,70.34,49235.0,67.9658,68.1013,67.9658,68.082,49235.0
2024-08-21 14:30:00,70.37,70.39,70.27,70.31,95497.0,68.111,68.1304,68.0142,68.053,95497.0
2024-08-21 15:00:00,70.31,70.31,70.2,70.27,91416.0,68.053,68.053,67.9465,68.0142,91416.0
2024-08-21 15:30:00,70.26,70.28,70.21,70.26,71013.0,68.0046,68.0239,67.9562,68.0046,71013.0
2024-08-22 09:30:00,70.36,70.39,70.2,70.24,248517.0,68.1013,68.1304,67.9465,67.9852,248517.0
2024-08-22 10:00:00,70.24,70.25,70.02,70.09,330782.0,67.9852,67.9949,67.7723,67.84,330782.0
2024-08-22 10:30:00,70.09,70.11,70.03,70.08,88324.0,67.84,67.8594,67.7819,67.8303,88324.0
2024-08-22 11:00:00,70.08,70.12,69.94,69.99,25520.0,67.8303,67.8691,67.6948,67.7432,25520.0
2024-08-22 11:30:00,69.97,69.98,69.81,69.91,23556.0,67.7239,67.7335,67.569,67.6658,23556.0
2024-08-22 12:00:00,69.89,70.05,69.88,70.03,29458.0,67.6464,67.8013,67.6368,67.7819,29458.0
2024-08-22 12:30:00,70.05,70.06,69.85,69.89,27755.0,67.8013,67.811,67.6077,67.6464,27755.0
2024-08-22 13:00:00,69.89,69.95,69.83,69.86,17776.0,67.6464,67.7045,67.5884,67.6174,17776.0
2024-08-22 13:30:00,69.85,69.85,69.7,69.71,102568.0,67.6077,67.6077,67.4625,67.4722,102568.0
2024-08-22 14:00:00,69.7,69.87,69.7,69.84,25114.0,67.4625,67.6271,67.4625,67.598,25114.0
2024-08-22 14:30:00,69.84,69.88,69.77,69.78,61491.0,67.598,67.6368,67.5303,67.54,61491.0
2024-08-22 15:00:00,69.78,69.86,69.74,69.76,59542.0,67.54,67.6174,67.5013,67.5206,59542.0
2024-08-22 15:30:00,69.76,69.78,69.66,69.75,71451.0,67.5206,67.54,67.4238,67.5109,71451.0
2024-08-23 09:30:00,70.34,70.37,70.22,70.25,27965.0,68.082,68.111,67.9658,67.9949,27965.0
2024-08-23 10:00:00,70.39,70.93,70.39,70.91,100431.0,68.1304,68.653,68.1304,68.6337,100431.0
2024-08-23 10:30:00,70.91,70.95,70.65,70.82,33632.0,68.6337,68.6724,68.382,68.5466,33632.0
2024-08-23 11:00:00,70.8,71.03,70.76,71.0,29320.0,68.5272,68.7498,68.4885,68.7208,29320.0
2024-08-23 11:30:00,70.97,71.02,70.76,70.78,27054.0,68.6918,68.7402,68.4885,68.5079,27054.0
2024-08-23 12:00:00,70.76,70.76,70.63,70.67,21362.0,68.4885,68.4885,68.3627,68.4014,21362.0
2024-08-23 12:30:00,70.67,70.77,70.59,70.75,18123.0,68.4014,68.4982,68.324,68.4788,18123.0
2024-08-23 13:00:00,70.75,70.86,70.72,70.86,55217.0,68.4788,68.5853,68.4498,68.5853,55217.0
2024-08-23 13:30:00,70.86,70.91,70.84,70.86,21133.0,68.5853,68.6337,68.5659,68.5853,21133.0
2024-08-23 14:00:00,70.84,70.91,70.81,70.88,45255.0,68.5659,68.6337,68.5369,68.6047,45255.0
2024-08-23 14:30:00,70.88,70.9,70.83,70.86,35116.0,68.6047,68.624,68.5563,68.5853,35116.0
2024-08-23 15:00:00,70.84,70.99,70.83,70.98,18272.0,68.5659,68.7111,68.5563,68.7014,18272.0
2024-08-23 15:30:00,70.97,71.02,70.91,70.98,36874.0,68.6918,68.7402,68.6337,68.7014,36874.0
2024-08-26 09:30:00,70.78,70.89,70.74,70.89,109814.0,68.5079,68.6143,68.4691,68.6143,109814.0
2024-08-26 10:00:00,70.89,70.9,70.79,70.84,127422.0,68.6143,68.624,68.5175,68.5659,127422.0
2024-08-26 10:30:00,70.84,70.84,70.7,70.77,58371.0,68.5659,68.5659,68.4304,68.4982,58371.0
2024-08-26 11:00:00,70.76,70.77,70.66,70.67,56060.0,68.4885,68.4982,68.3917,68.4014,56060.0
2024-08-26 11:30:00,70.67,70.69,70.58,70.6,94350.0,68.4014,68.4208,68.3143,68.3336,94350.0
2024-08-26 12:00:00,70.58,70.71,70.57,70.7,46934.0,68.3143,68.4401,68.3046,68.4304,46934.0
2024-08-26 12:30:00,70.7,70.75,70.69,70.75,42873.0,68.4304,68.4788,68.4208,68.4788,42873.0
2024-08-26 13:00:00,70.75,70.77,70.71,70.73,35156.0,68.4788,68.4982,68.4401,68.4595,35156.0
2024-08-26 13:30:00,70.73,70.73,70.56,70.6,49906.0,68.4595,68.4595,68.2949,68.3336,49906.0
2024-08-26 14:00:00,70.59,70.64,70.56,70.63,42377.0,68.324,68.3724,68.2949,68.3627,42377.0
2024-08-26 14:30:00,70.63,70.69,70.62,70.68,124107.0,68.3627,68.4208,68.353,68.4111,124107.0
2024-08-26 15:00:00,70.69,70.7,70.65,70.66,67056.0,68.4208,68.4304,68.382,68.3917,67056.0
2024-08-26 15:30:00,70.65,70.66,70.58,70.64,65211.0,68.382,68.3917,68.3143,68.3724,65211.0
2024-08-27 09:30:00,70.71,70.74,70.63,70.72,58197.0,68.4401,68.4691,68.3627,68.4498,58197.0
2024-08-27 10:00:00,70.74,70.86,70.7,70.86,55207.0,68.4691,68.5853,68.4304,68.5853,55207.0
2024-08-27 10:30:00,70.86,70.88,70.81,70.86,60007.0,68.5853,68.6047,68.5369,68.5853,60007.0
2024-08-27 11:00:00,70.87,70.89,70.75,70.78,24219.0,68.595,68.6143,68.4788,68.5079,24219.0
2024-08-27 11:30:00,70.76,70.76,70.68,70.76,32153.0,68.4885,68.4885,68.4111,68.4885,32153.0
2024-08-27 12:00:00,70.77,70.82,70.74,70.78,20666.0,68.4982,68.5466,68.4691,68.5079,20666.0
2024-08-27 12:30:00,70.78,70.8,70.71,70.78,22424.0,68.5079,68.5272,68.4401,68.5079,22424.0
2024-08-27 13:00:00,70.77,70.91,70.77,70.91,17015.0,68.4982,68.6337,68.4982,68.6337,17015.0
2024-08-27 13:30:00,70.92,70.94,70.9,70.94,57131.0,68.6434,68.6627,68.624,68.6627,57131.0
2024-08-27 14:00:00,70.94,70.98,70.93,70.95,28337.0,68.6627,68.7014,68.653,68.6724,28337.0
2024-08-27 14:30:00,70.95,70.99,70.94,70.94,41670.0,68.6724,68.7111,68.6627,68.6627,41670.0
2024-08-27 15:00:00,70.94,70.95,70.9,70.95,45460.0,68.6627,68.6724,68.624,68.6724,45460.0
2024-08-27 15:30:00,70.92,70.94,70.87,70.88,60872.0,68.6434,68.6627,68.595,68.6047,60872.0
2024-08-28 09:30:00,70.75,70.81,70.72,70.76,16622.0,68.4788,68.5369,68.4498,68.4885,16622.0
2024-08-28 10:00:00,70.77,70.82,70.71,70.78,146676.0,68.4982,68.5466,68.4401,68.5079,146676.0
2024-08-28 10:30:00,70.79,70.83,70.74,70.77,52725.0,68.5175,68.5563,68.4691,68.4982,52725.0
2024-08-28 11:00:00,70.75,70.75,70.63,70.65,10744.0,68.4788,68.4788,68.3627,68.382,10744.0
2024-08-28 11:30:00,70.65,70.68,70.61,70.67,11920.0,68.382,68.4111,68.3433,68.4014,11920.0
2024-08-28 12:00:00,70.63,70.65,70.47,70.5,22854.0,68.3627,68.382,68.2078,68.2369,22854.0
2024-08-28 12:30:00,70.5,70.6,70.5,70.59,8375.0,68.2369,68.3336,68.2369,68.324,8375.0
2024-08-28 13:00:00,70.56,70.62,70.49,70.51,61421.0,68.2949,68.353,68.2272,68.2465,61421.0
2024-08-28 13:30:00,70.52,70.54,70.29,70.29,46290.0,68.2562,68.2756,68.0336,68.0336,46290.0
2024-08-28 14:00:00,70.28,70.38,70.27,70.32,34745.0,68.0239,68.1207,68.0142,68.0626,34745.0
2024-08-28 14:30:00,70.32,70.5,70.29,70.5,310683.0,68.0626,68.2369,68.0336,68.2369,310683.0
2024-08-28 15:00:00,70.49,70.54,70.42,70.52,267872.0,68.2272,68.2756,68.1594,68.2562,267872.0
2024-08-28 15:30:00,70.52,70.53,70.45,70.47,61030.0,68.2562,68.2659,68.1885,68.2078,61030.0
2024-08-29 09:30:00,70.78,70.8,70.62,70.73,33080.0,68.5079,68.5272,68.353,68.4595,33080.0
2024-08-29 10:00:00,70.77,70.83,70.71,70.77,63787.0,68.4982,68.5563,68.4401,68.4982,63787.0
2024-08-29 10:30:00,70.77,70.81,70.71,70.76,61502.0,68.4982,68.5369,68.4401,68.4885,61502.0
2024-08-29 11:00:00,70.76,70.86,70.75,70.82,134364.0,68.4885,68.5853,68.4788,68.5466,134364.0
2024-08-29 11:30:00,70.82,71.0,70.82,70.98,47282.0,68.5466,68.7208,68.5466,68.7014,47282.0
2024-08-29 12:00:00,71.0,71.03,70.98,71.03,55627.0,68.7208,68.7498,68.7014,68.7498,55627.0
2024-08-29 12:30:00,71.02,71.02,70.95,70.97,66694.0,68.7402,68.7402,68.6724,68.6918,66694.0
2024-08-29 13:00:00,70.96,70.97,70.9,70.93,164937.0,68.6821,68.6918,68.624,68.653,164937.0
2024-08-29 13:30:00,70.93,70.99,70.91,70.98,63708.0,68.653,68.7111,68.6337,68.7014,63708.0
2024-08-29 14:00:00,70.98,70.99,70.83,70.84,122633.0,68.7014,68.7111,68.5563,68.5659,122633.0
2024-08-29 14:30:00,70.84,70.85,70.57,70.66,89076.0,68.5659,68.5756,68.3046,68.3917,89076.0
2024-08-29 15:00:00,70.66,70.74,70.61,70.72,87704.0,68.3917,68.4691,68.3433,68.4498,87704.0
2024-08-29 15:30:00,70.73,70.76,70.61,70.66,175557.0,68.4595,68.4885,68.3433,68.3917,175557.0
2024-08-30 09:30:00,70.9,70.98,70.88,70.98,33647.0,68.624,68.7014,68.6047,68.7014,33647.0
2024-08-30 10:00:00,70.99,71.04,70.92,70.95,56472.0,68.7111,68.7595,68.6434,68.6724,56472.0
2024-08-30 10:30:00,70.93,71.0,70.83,70.84,25146.0,68.653,68.7208,68.5563,68.5659,25146.0
2024-08-30 11:00:00,70.82,70.87,70.72,70.72,18691.0,68.5466,68.595,68.4498,68.4498,18691.0
2024-08-30 11:30:00,70.64,70.71,70.62,70.7,12186.0,68.3724,68.4401,68.353,68.4304,12186.0
2024-08-30 12:00:00,70.67,70.72,70.57,70.58,8892.0,68.4014,68.4498,68.3046,68.3143,8892.0
2024-08-30 12:30:00,70.58,70.61,70.48,70.61,59322.0,68.3143,68.3433,68.2175,68.3433,59322.0
2024-08-30 13:00:00,70.6,70.65,70.58,70.6,36518.0,68.3336,68.382,68.3143,68.3336,36518.0
2024-08-30 13:30:00,70.59,70.64,70.59,70.61,20058.0,68.324,68.3724,68.324,68.3433,20058.0
2024-08-30 14:00:00,70.61,70.71,70.59,70.69,50761.0,68.3433,68.4401,68.324,68.4208,50761.0
2024-08-30 14:30:00,70.68,70.76,70.66,70.75,24885.0,68.4111,68.4885,68.3917,68.4788,24885.0
2024-08-30 15:00:00,70.75,70.81,70.7,70.81,43498.0,68.4788,68.5369,68.4304,68.5369,43498.0
2024-08-30 15:30:00,70.78,70.93,70.73,70.86,92411.0,68.5079,68.653,68.4595,68.5853,92411.0
2024-09-03 09:30:00,70.44,70.44,70.14,70.22,344540.0,68.1788,68.1788,67.8884,67.9658,344540.0
2024-09-03 10:00:00,70.15,70.15,69.92,69.98,48188.0,67.8981,67.8981,67.6755,67.7335,48188.0
2024-09-03 10:30:00,69.95,70.0,69.79,69.8,1064662.0,67.7045,67.7529,67.5496,67.5593,1064662.0
2024-09-03 11:00:00,69.8,69.95,69.79,69.92,101570.0,67.5593,67.7045,67.5496,67.6755,101570.0
2024-09-03 11:30:00,69.92,69.95,69.84,69.88,42695.0,67.6755,67.7045,67.598,67.6368,42695.0
2024-09-03 12:00:00,69.87,69.99,69.87,69.93,37528.0,67.6271,67.7432,67.6271,67.6852,37528.0
2024-09-03 12:30:00,69.93,69.94,69.85,69.87,19682.0,67.6852,67.6948,67.6077,67.6271,19682.0
2024-09-03 13:00:00,69.87,69.93,69.81,69.91,99747.0,67.6271,67.6852,67.569,67.6658,99747.0
2024-09-03 13:30:00,69.9,69.9,69.76,69.76,22023.0,67.6561,67.6561,67.5206,67.5206,22023.0
2024-09-03 14:00:00,69.75,69.75,69.65,69.67,33989.0,67.5109,67.5109,67.4141,67.4335,33989.0
2024-09-03 14:30:00,69.67,69.73,69.64,69.66,85200.0,67.4335,67.4916,67.4045,67.4238,85200.0
2024-09-03 15:00:00,69.66,69.72,69.64,69.67,250451.0,67.4238,67.4819,67.4045,67.4335,250451.0
2024-09-03 15:30:00,69.66,69.69,69.45,69.59,219573.0,67.4238,67.4529,67.2206,67.3561,219573.0
2024-09-04 09:30:00,69.28,69.5,69.2,69.48,57491.0,67.056,67.269,66.9786,67.2496,57491.0
2024-09-04 10:00:00,69.46,69.58,69.32,69.56,161423.0,67.2302,67.3464,67.0947,67.327,161423.0
2024-09-04 10:30:00,69.56,69.76,69.55,69.75,483671.0,67.327,67.5206,67.3173,67.5109,483671.0
2024-09-04 11:00:00,69.77,69.8,69.54,69.54,48573.0,67.5303,67.5593,67.3077,67.3077,48573.0
2024-09-04 11:30:00,69.53,69.59,69.46,69.51,43510.0,67.298,67.3561,67.2302,67.2786,43510.0
2024-09-04 12:00:00,69.49,69.56,69.4,69.53,48639.0,67.2593,67.327,67.1722,67.298,48639.0
2024-09-04 12:30:00,69.53,69.63,69.51,69.59,40377.0,67.298,67.3948,67.2786,67.3561,40377.0
2024-09-04 13:00:00,69.59,69.6,69.45,69.46,37610.0,67.3561,67.3657,67.2206,67.2302,37610.0
2024-09-04 13:30:00,69.46,69.5,69.39,69.41,30022.0,67.2302,67.269,67.1625,67.1818,30022.0
2024-09-04 14:00:00,69.41,69.47,69.37,69.44,128894.0,67.1818,67.2399,67.1431,67.2109,128894.0
2024-09-04 14:30:00,69.45,69.48,69.35,69.37,106756.0,67.2206,67.2496,67.1238,67.1431,106756.0
2024-09-04 15:00:00,69.36,69.44,69.32,69.42,74425.0,67.1334,67.2109,67.0947,67.1915,74425.0
2024-09-04 15:30:00,69.42,69.49,69.36,69.42,95186.0,67.1915,67.2593,67.1334,67.1915,95186.0
2024-09-05 09:30:00,69.53,69.69,69.51,69.65,53784.0,67.298,67.4529,67.2786,67.4141,53784.0
2024-09-05 10:00:00,69.66,69.78,69.6,69.7,101736.0,67.4238,67.54,67.3657,67.4625,101736.0
2024-09-05 10:30:00,69.74,69.75,69.52,69.55,86280.0,67.5013,67.5109,67.2883,67.3173,86280.0
2024-09-05 11:00:00,69.56,69.56,69.38,69.39,73909.0,67.327,67.327,67.1528,67.1625,73909.0
2024-09-05 11:30:00,69.39,69.41,69.34,69.34,42895.0,67.1625,67.1818,67.1141,67.1141,42895.0
2024-09-05 12:00:00,69.35,69.46,69.31,69.45,34483.0,67.1238,67.2302,67.0851,67.2206,34483.0
2024-09-05 12:30:00,69.43,69.49,69.4,69.48,62918.0,67.2012,67.2593,67.1722,67.2496,62918.0
2024-09-05 13:00:00,69.44,69.45,69.37,69.4,13018.0,67.2109,67.2206,67.1431,67.1722,13018.0
2024-09-05 13:30:00,69.37,69.6,69.37,69.6,25553.0,67.1431,67.3657,67.1431,67.3657,25553.0
2024-09-05 14:00:00,69.63,69.65,69.57,69.58,17970.0,67.3948,67.4141,67.3367,67.3464,17970.0
2024-09-05 14:30:00,69.58,69.66,69.56,69.56,108467.0,67.3464,67.4238,67.327,67.327,108467.0
2024-09-05 15:00:00,69.56,69.57,69.46,69.53,75903.0,67.327,67.3367,67.2302,67.298,75903.0
2024-09-05 15:30:00,69.52,69.58,69.41,69.53,107123.0,67.2883,67.3464,67.1818,67.298,107123.0
2024-09-06 09:30:00,69.4,69.52,69.15,69.16,100005.0,67.1722,67.2883,66.9302,66.9399,100005.0
2024-09-06 10:00:00,69.16,69.16,68.83,68.85,190214.0,66.9399,66.9399,66.6205,66.6398,190214.0
2024-09-06 10:30:00,68.84,68.85,68.49,68.56,127805.0,66.6301,66.6398,66.2914,66.3591,127805.0
2024-09-06 11:00:00,68.56,68.91,68.39,68.4,127130.0,66.3591,66.6979,66.1946,66.2043,127130.0
2024-09-06 11:30:00,68.41,68.49,68.31,68.36,152635.0,66.2139,66.2914,66.1172,66.1656,152635.0
2024-09-06 12:00:00,68.34,68.37,68.21,68.22,32423.0,66.1462,66.1752,66.0204,66.03,32423.0
2024-09-06 12:30:00,68.21,68.34,68.17,68.24,47268.0,66.0204,66.1462,65.9816,66.0494,47268.0
2024-09-06 13:00:00,68.24,68.42,68.19,68.33,29428.0,66.0494,66.2236,66.001,66.1365,29428.0
2024-09-06 13:30:00,68.34,68.35,68.24,68.31,27463.0,66.1462,66.1559,66.0494,66.1172,27463.0
2024-09-06 14:00:00,68.31,68.32,68.18,68.22,28312.0,66.1172,66.1268,65.9913,66.03,28312.0
2024-09-06 14:30:00,68.22,68.27,68.16,68.26,85703.0,66.03,66.0784,65.972,66.0688,85703.0
2024-09-06 15:00:00,68.26,68.35,68.25,68.31,59340.0,66.0688,66.1559,66.0591,66.1172,59340.0
2024-09-06 15:30:00,68.3,68.33,68.21,68.28,81540.0,66.1075,66.1365,66.0204,66.0881,81540.0
2024-09-09 09:30:00,68.72,68.86,68.71,68.86,35210.0,66.514,66.6495,66.5043,66.6495,35210.0
2024-09-09 10:00:00,68.87,69.02,68.84,68.88,715123.0,66.6592,66.8044,66.6301,66.6689,715123.0
2024-09-09 10:30:00,68.89,68.89,68.79,68.79,30929.0,66.6785,66.6785,66.5817,66.5817,30929.0
2024-09-09 11:00:00,68.76,68.85,68.73,68.83,20350.0,66.5527,66.6398,66.5237,66.6205,20350.0
2024-09-09 11:30:00,68.85,68.99,68.85,68.97,18619.0,66.6398,66.7753,66.6398,66.756,18619.0
2024-09-09 12:00:00,68.97,69.08,68.96,69.08,27429.0,66.756,66.8624,66.7463,66.8624,27429.0
2024-09-09 12:30:00,69.08,69.13,69.06,69.12,19578.0,66.8624,66.9108,66.8431,66.9012,19578.0
2024-09-09 13:00:00,69.11,69.15,69.09,69.11,13805.0,66.8915,66.9302,66.8721,66.8915,13805.0
2024-09-09 13:30:00,69.09,69.11,68.92,68.94,22122.0,66.8721,66.8915,66.7076,66.7269,22122.0
2024-09-09 14:00:00,68.93,68.96,68.87,68.91,20546.0,66.7173,66.7463,66.6592,66.6979,20546.0
2024-09-09 14:30:00,68.9,68.93,68.84,68.89,27980.0,66.6882,66.7173,66.6301,66.6785,27980.0
2024-09-09 15:00:00,68.88,68.93,68.85,68.93,31134.0,66.6689,66.7173,66.6398,66.7173,31134.0
2024-09-09 15:30:00,68.93,68.95,68.86,68.91,110315.0,66.7173,66.7366,66.6495,66.6979,110315.0
2024-09-10 09:30:00,68.77,68.77,68.47,68.5,34108.0,66.5624,66.5624,66.272,66.3011,34108.0
2024-09-10 10:00:00,68.48,68.51,68.31,68.43,74217.0,66.2817,66.3107,66.1172,66.2333,74217.0
2024-09-10 10:30:00,68.43,68.43,68.32,68.37,26386.0,66.2333,66.2333,66.1268,66.1752,26386.0
2024-09-10 11:00:00,68.37,68.51,68.34,68.47,14972.0,66.1752,66.3107,66.1462,66.272,14972.0
2024-09-10 11:30:00,68.49,68.49,68.21,68.22,15807.0,66.2914,66.2914,66.0204,66.03,15807.0
2024-09-10 12:00:00,68.19,68.25,68.16,68.23,32730.0,66.001,66.0591,65.972,66.0397,32730.0
2024-09-10 12:30:00,68.22,68.34,68.21,68.3,27994.0,66.03,66.1462,66.0204,66.1075,27994.0
2024-09-10 13:00:00,68.26,68.4,68.26,68.35,16249.0,66.0688,66.2043,66.0688,66.1559,16249.0
2024-09-10 13:30:00,68.36,68.44,68.36,68.42,26571.0,66.1656,66.243,66.1656,66.2236,26571.0
2024-09-10 14:00:00,68.45,68.55,68.44,68.55,17353.0,66.2527,66.3495,66.243,66.3495,17353.0
2024-09-10 14:30:00,68.53,68.63,68.53,68.62,67709.0,66.3301,66.4269,66.3301,66.4172,67709.0
2024-09-10 15:00:00,68.62,68.68,68.6,68.67,59055.0,66.4172,66.4753,66.3978,66.4656,59055.0
2024-09-10 15:30:00,68.67,68.72,68.62,68.7,77156.0,66.4656,66.514,66.4172,66.4946,77156.0
2024-09-11 09:30:00,68.7,68.7,68.37,68.38,103016.0,66.4946,66.4946,66.1752,66.1849,103016.0
2024-09-11 10:00:00,68.38,68.38,68.08,68.13,60632.0,66.1849,66.1849,65.8945,65.9429,60632.0
2024-09-11 10:30:00,68.08,68.1,67.95,68.1,28748.0,65.8945,65.9139,65.7687,65.9139,28748.0
2024-09-11 11:00:00,68.16,68.37,68.14,68.31,20154.0,65.972,66.1752,65.9526,66.1172,20154.0
2024-09-11 11:30:00,68.32,68.48,68.32,68.42,14754.0,66.1268,66.2817,66.1268,66.2236,14754.0
2024-09-11 12:00:00,68.41,68.61,68.4,68.6,26194.0,66.2139,66.4075,66.2043,66.3978,26194.0
2024-09-11 12:30:00,68.61,68.69,68.6,68.65,14772.0,66.4075,66.485,66.3978,66.4462,14772.0
2024-09-11 13:00:00,68.67,68.78,68.67,68.76,15407.0,66.4656,66.5721,66.4656,66.5527,15407.0
2024-09-11 13:30:00,68.74,68.9,68.74,68.81,58640.0,66.5334,66.6882,66.5334,66.6011,58640.0
2024-09-11 14:00:00,68.83,68.93,68.8,68.92,38194.0,66.6205,66.7173,66.5914,66.7076,38194.0
2024-09-11 14:30:00,68.92,69.02,68.9,68.92,60593.0,66.7076,66.8044,66.6882,66.7076,60593.0
2024-09-11 15:00:00,68.92,69.02,68.88,69.02,70160.0,66.7076,66.8044,66.6689,66.8044,70160.0
2024-09-11 15:30:00,69.02,69.11,68.91,69.07,115508.0,66.8044,66.8915,66.6979,66.8528,115508.0
2024-09-12 09:30:00,69.07,69.17,68.95,69.01,35288.0,66.8528,66.9495,66.7366,66.7947,35288.0
2024-09-12 10:00:00,69.01,69.25,68.96,69.22,67904.0,66.7947,67.027,66.7463,66.9979,67904.0
2024-09-12 10:30:00,69.23,69.3,69.1,69.19,98799.0,67.0076,67.0754,66.8818,66.9689,98799.0
2024-09-12 11:00:00,69.18,69.31,69.17,69.21,27190.0,66.9592,67.0851,66.9495,66.9883,27190.0
2024-09-12 11:30:00,69.21,69.3,69.19,69.2,20134.0,66.9883,67.0754,66.9689,66.9786,20134.0
2024-09-12 12:00:00,69.2,69.32,69.2,69.27,16221.0,66.9786,67.0947,66.9786,67.0463,16221.0
2024-09-12 12:30:00,69.28,69.47,69.25,69.46,17508.0,67.056,67.2399,67.027,67.2302,17508.0
2024-09-12 13:00:00,69.46,69.52,69.44,69.51,13076.0,67.2302,67.2883,67.2109,67.2786,13076.0
2024-09-12 13:30:00,69.51,69.66,69.49,69.65,28015.0,67.2786,67.4238,67.2593,67.4141,28015.0
2024-09-12 14:00:00,69.65,69.67,69.57,69.65,32320.0,67.4141,67.4335,67.3367,67.4141,32320.0
2024-09-12 14:30:00,69.65,69.66,69.45,69.6,126602.0,67.4141,67.4238,67.2206,67.3657,126602.0
2024-09-12 15:00:00,69.59,69.64,69.58,69.63,149167.0,67.3561,67.4045,67.3464,67.3948,149167.0
2024-09-12 15:30:00,69.62,69.69,69.6,69.69,47407.0,67.3851,67.4529,67.3657,67.4529,47407.0
2024-09-13 09:30:00,69.92,70.05,69.84,70.02,29072.0,67.6755,67.8013,67.598,67.7723,29072.0
2024-09-13 10:00:00,70.05,70.14,69.96,70.06,108390.0,67.8013,67.8884,67.7142,67.811,108390.0
2024-09-13 10:30:00,70.03,70.15,70.01,70.05,107275.0,67.7819,67.8981,67.7626,67.8013,107275.0
2024-09-13 11:00:00,70.05,70.06,69.99,70.01,33358.0,67.8013,67.811,67.7432,67.7626,33358.0
2024-09-13 11:30:00,70.02,70.04,69.99,70.03,27155.0,67.7723,67.7916,67.7432,67.7819,27155.0
2024-09-13 12:00:00,70.03,70.03,69.88,69.89,10048.0,67.7819,67.7819,67.6368,67.6464,10048.0
2024-09-13 12:30:00,69.89,69.91,69.84,69.89,85010.0,67.6464,67.6658,67.598,67.6464,85010.0
2024-09-13 13:00:00,69.9,69.95,69.89,69.94,9824.0,67.6561,67.7045,67.6464,67.6948,9824.0
2024-09-13 13:30:00,69.95,69.96,69.92,69.93,15945.0,67.7045,67.7142,67.6755,67.6852,15945.0
2024-09-13 14:00:00,69.91,69.94,69.83,69.86,16736.0,67.6658,67.6948,67.5884,67.6174,16736.0
2024-09-13 14:30:00,69.84,69.88,69.81,69.83,68472.0,67.598,67.6368,67.569,67.5884,68472.0
2024-09-13 15:00:00,69.81,69.88,69.78,69.88,71070.0,67.569,67.6368,67.54,67.6368,71070.0
2024-09-13 15:30:00,69.88,69.92,69.84,69.9,85134.0,67.6368,67.6755,67.598,67.6561,85134.0
2024-09-16 09:30:00,70.14,70.28,70.03,70.2,37998.0,67.8884,68.0239,67.7819,67.9465,37998.0
2024-09-16 10:00:00,70.21,70.21,70.11,70.14,348265.0,67.9562,67.9562,67.8594,67.8884,348265.0
2024-09-16 10:30:00,70.16,70.16,70.0,70.09,59252.0,67.9078,67.9078,67.7529,67.84,59252.0
2024-09-16 11:00:00,70.08,70.12,70.03,70.06,30528.0,67.8303,67.8691,67.7819,67.811,30528.0
2024-09-16 11:30:00,70.07,70.13,70.04,70.13,25602.0,67.8207,67.8787,67.7916,67.8787,25602.0
2024-09-16 12:00:00,70.13,70.16,70.07,70.15,15809.0,67.8787,67.9078,67.8207,67.8981,15809.0
2024-09-16 12:30:00,70.16,70.2,70.11,70.2,11492.0,67.9078,67.9465,67.8594,67.9465,11492.0
2024-09-16 13:00:00,70.2,70.21,70.13,70.13,83523.0,67.9465,67.9562,67.8787,67.8787,83523.0
2024-09-16 13:30:00,70.16,70.25,70.14,70.25,31283.0,67.9078,67.9949,67.8884,67.9949,31283.0
2024-09-16 14:00:00,70.26,70.27,70.22,70.26,108733.0,68.0046,68.0142,67.9658,68.0046,108733.0
2024-09-16 14:30:00,70.26,70.3,70.21,70.3,41991.0,68.0046,68.0433,67.9562,68.0433,41991.0
2024-09-16 15:00:00,70.3,70.31,70.24,70.27,43286.0,68.0433,68.053,67.9852,68.0142,43286.0
2024-09-16 15:30:00,70.27,70.41,70.26,70.37,79733.0,68.0142,68.1497,68.0046,68.111,79733.0
2024-09-17 09:30:00,70.45,70.45,70.29,70.3,64541.0,68.1885,68.1885,68.0336,68.0433,64541.0
2024-09-17 10:00:00,70.3,70.5,70.29,70.48,158150.0,68.0433,68.2369,68.0336,68.2175,158150.0
2024-09-17 10:30:00,70.48,70.48,70.32,70.36,26129.0,68.2175,68.2175,68.0626,68.1013,26129.0
2024-09-17 11:00:00,70.38,70.41,70.3,70.31,26433.0,68.1207,68.1497,68.0433,68.053,26433.0
2024-09-17 11:30:00,70.3,70.31,70.25,70.29,39610.0,68.0433,68.053,67.9949,68.0336,39610.0
2024-09-17 12:00:00,70.28,70.29,70.11,70.16,28598.0,68.0239,68.0336,67.8594,67.9078,28598.0
2024-09-17 12:30:00,70.16,70.17,69.95,70.0,32649.0,67.9078,67.9174,67.7045,67.7529,32649.0
2024-09-17 13:00:00,70.04,70.12,69.96,70.11,40498.0,67.7916,67.8691,67.7142,67.8594,40498.0
2024-09-17 13:30:00,70.08,70.11,69.93,70.09,21107.0,67.8303,67.8594,67.6852,67.84,21107.0
2024-09-17 14:00:00,70.07,70.13,70.06,70.1,24133.0,67.8207,67.8787,67.811,67.8497,24133.0
2024-09-17 14:30:00,70.1,70.14,70.05,70.12,86175.0,67.8497,67.8884,67.8013,67.8691,86175.0
2024-09-17 15:00:00,70.12,70.15,70.03,70.1,31901.0,67.8691,67.8981,67.7819,67.8497,31901.0
2024-09-17 15:30:00,70.1,70.14,70.05,70.14,59872.0,67.8497,67.8884,67.8013,67.8884,59872.0
2024-09-18 09:30:00,70.28,70.31,70.07,70.08,41242.0,68.0239,68.053,67.8207,67.8303,41242.0
2024-09-18 10:00:00,70.08,70.09,69.94,70.03,57812.0,67.8303,67.84,67.6948,67.7819,57812.0
2024-09-18 10:30:00,70.01,70.03,69.93,69.97,74556.0,67.7626,67.7819,67.6852,67.7239,74556.0
2024-09-18 11:00:00,69.99,70.01,69.92,69.95,17697.0,67.7432,67.7626,67.6755,67.7045,17697.0
2024-09-18 11:30:00,69.95,69.95,69.82,69.83,10150.0,67.7045,67.7045,67.5787,67.5884,10150.0
2024-09-18 12:00:00,69.82,69.96,69.81,69.96,14454.0,67.5787,67.7142,67.569,67.7142,14454.0
2024-09-18 12:30:00,69.95,70.02,69.94,70.01,8729.0,67.7045,67.7723,67.6948,67.7626,8729.0
2024-09-18 13:00:00,70.01,70.04,69.97,70.04,6947.0,67.7626,67.7916,67.7239,67.7916,6947.0
2024-09-18 13:30:00,70.05,70.16,70.04,70.16,33878.0,67.8013,67.9078,67.7916,67.9078,33878.0
2024-09-18 14:00:00,70.07,70.7,70.07,70.62,74762.0,67.8207,68.4304,67.8207,68.353,74762.0
2024-09-18 14:30:00,70.62,70.8,70.31,70.31,179745.0,68.353,68.5272,68.053,68.053,179745.0
2024-09-18 15:00:00,70.3,70.35,70.02,70.27,75940.0,68.0433,68.0917,67.7723,68.0142,75940.0
2024-09-18 15:30:00,70.28,70.31,69.87,69.93,132279.0,68.0239,68.053,67.6271,67.6852,132279.0
2024-09-19 09:30:00,71.12,71.15,70.75,70.9,226663.0,68.837,68.866,68.4788,68.624,226663.0
2024-09-19 10:00:00,70.91,71.02,70.82,71.02,29876.0,68.6337,68.7402,68.5466,68.7402,29876.0
2024-09-19 10:30:00,71.02,71.05,70.9,70.97,59948.0,68.7402,68.7692,68.624,68.6918,59948.0
2024-09-19 11:00:00,70.95,71.17,70.94,71.16,21577.0,68.6724,68.8853,68.6627,68.8757,21577.0
2024-09-19 11:30:00,71.16,71.24,71.13,71.2,19326.0,68.8757,68.9531,68.8466,68.9144,19326.0
2024-09-19 12:00:00,71.19,71.31,71.19,71.3,13178.0,68.9047,69.0209,68.9047,69.0112,13178.0
2024-09-19 12:30:00,71.3,71.31,71.25,71.27,14489.0,69.0112,69.0209,68.9628,68.9821,14489.0
2024-09-19 13:00:00,71.25,71.33,71.24,71.32,23137.0,68.9628,69.0402,68.9531,69.0305,23137.0
2024-09-19 13:30:00,71.32,71.42,71.31,71.42,24606.0,69.0305,69.1273,69.0209,69.1273,24606.0
2024-09-19 14:00:00,71.41,71.42,71.3,71.41,13098.0,69.1176,69.1273,69.0112,69.1176,13098.0
2024-09-19 14:30:00,71.41,71.41,71.35,71.39,28014.0,69.1176,69.1176,69.0596,69.0983,28014.0
2024-09-19 15:00:00,71.38,71.38,71.24,71.29,63497.0,69.0886,69.0886,68.9531,69.0015,63497.0
2024-09-19 15:30:00,71.26,71.37,71.24,71.34,237241.0,68.9725,69.0789,68.9531,69.0499,237241.0
2024-09-20 09:30:00,71.06,71.06,70.76,70.76,22948.0,68.7789,68.7789,68.4885,68.4885,22948.0
2024-09-20 10:00:00,70.71,70.74,70.59,70.73,54354.0,68.4401,68.4691,68.324,68.4595,54354.0
2024-09-20 10:30:00,70.72,70.8,70.7,70.72,30457.0,68.4498,68.5272,68.4304,68.4498,30457.0
2024-09-20 11:00:00,70.72,70.73,70.59,70.64,68721.0,68.4498,68.4595,68.324,68.3724,68721.0
2024-09-20 11:30:00,70.62,70.82,70.58,70.79,29321.0,68.353,68.5466,68.3143,68.5175,29321.0
2024-09-20 12:00:00,70.79,70.89,70.77,70.88,14718.0,68.5175,68.6143,68.4982,68.6047,14718.0
2024-09-20 12:30:00,70.88,70.93,70.86,70.91,14383.0,68.6047,68.653,68.5853,68.6337,14383.0
2024-09-20 13:00:00,70.91,70.91,70.84,70.85,14934.0,68.6337,68.6337,68.5659,68.5756,14934.0
2024-09-20 13:30:00,70.86,70.89,70.82,70.84,16255.0,68.5853,68.6143,68.5466,68.5659,16255.0
2024-09-20 14:00:00,70.8,70.8,70.74,70.74,11247.0,68.5272,68.5272,68.4691,68.4691,11247.0
2024-09-20 14:30:00,70.72,70.86,70.71,70.86,14848.0,68.4498,68.5853,68.4401,68.5853,14848.0
2024-09-20 15:00:00,70.86,70.9,70.82,70.9,20149.0,68.5853,68.624,68.5466,68.624,20149.0
2024-09-20 15:30:00,70.89,70.94,70.79,70.85,141693.0,68.6143,68.6627,68.5175,68.5756,141693.0
2024-09-23 09:30:00,71.0,71.14,70.97,71.13,27624.0,68.7208,68.8563,68.6918,68.8466,27624.0
2024-09-23 10:00:00,71.12,71.28,71.09,71.23,23757.0,68.837,68.9918,68.8079,68.9434,23757.0
2024-09-23 10:30:00,71.25,71.26,71.15,71.26,108045.0,68.9628,68.9725,68.866,68.9725,108045.0
2024-09-23 11:00:00,71.21,71.21,71.11,71.18,18525.0,68.9241,68.9241,68.8273,68.895,18525.0
2024-09-23 11:30:00,71.18,71.27,71.17,71.17,16582.0,68.895,68.9821,68.8853,68.8853,16582.0
2024-09-23 12:00:00,71.17,71.18,71.05,71.11,15361.0,68.8853,68.895,68.7692,68.8273,15361.0
2024-09-23 12:30:00,71.08,71.16,71.05,71.16,26714.0,68.7982,68.8757,68.7692,68.8757,26714.0
2024-09-23 13:00:00,71.15,71.21,71.11,71.21,11993.0,68.866,68.9241,68.8273,68.9241,11993.0
2024-09-23 13:30:00,71.21,71.27,71.21,71.25,13706.0,68.9241,68.9821,68.9241,68.9628,13706.0
2024-09-23 14:00:00,71.24,71.27,71.19,71.26,23679.0,68.9531,68.9821,68.9047,68.9725,23679.0
2024-09-23 14:30:00,71.26,71.27,71.2,71.25,15723.0,68.9725,68.9821,68.9144,68.9628,15723.0
2024-09-23 15:00:00,71.23,71.25,71.22,71.25,97079.0,68.9434,68.9628,68.9337,68.9628,97079.0
2024-09-23 15:30:00,71.24,71.27,71.16,71.2,142786.0,68.9531,68.9821,68.8757,68.9144,142786.0
2024-09-24 09:30:00,71.81,71.84,71.73,71.74,44736.0,69.5048,69.5338,69.4274,69.437,44736.0
2024-09-24 10:00:00,71.75,71.81,71.6,71.75,118797.0,69.4467,69.5048,69.3015,69.4467,118797.0
2024-09-24 10:30:00,71.75,71.84,71.64,71.83,107838.0,69.4467,69.5338,69.3403,69.5242,107838.0
2024-09-24 11:00:00,71.83,71.93,71.81,71.91,20728.0,69.5242,69.6209,69.5048,69.6016,20728.0
2024-09-24 11:30:00,71.91,71.98,71.89,71.96,27126.0,69.6016,69.6693,69.5822,69.65,27126.0
2024-09-24 12:00:00,71.97,72.03,71.95,71.95,19376.0,69.6597,69.7177,69.6403,69.6403,19376.0
2024-09-24 12:30:00,71.95,72.04,71.92,71.98,33579.0,69.6403,69.7274,69.6113,69.6693,33579.0
2024-09-24 13:00:00,71.98,72.06,71.97,72.0,12220.0,69.6693,69.7468,69.6597,69.6887,12220.0
2024-09-24 13:30:00,72.0,72.03,71.98,71.99,19105.0,69.6887,69.7177,69.6693,69.679,19105.0
2024-09-24 14:00:00,71.99,72.03,71.96,72.02,18856.0,69.679,69.7177,69.65,69.7081,18856.0
2024-09-24 14:30:00,71.99,72.08,71.97,72.07,88934.0,69.679,69.7661,69.6597,69.7565,88934.0
2024-09-24 15:00:00,72.06,72.16,72.06,72.15,36386.0,69.7468,69.8436,69.7468,69.8339,36386.0
2024-09-24 15:30:00,72.15,72.17,72.11,72.13,56294.0,69.8339,69.8532,69.7952,69.8145,56294.0
2024-09-25 09:30:00,72.14,72.14,71.91,71.96,23592.0,69.8242,69.8242,69.6016,69.65,23592.0
2024-09-25 10:00:00,71.97,72.05,71.91,71.96,32239.0,69.6597,69.7371,69.6016,69.65,32239.0
2024-09-25 10:30:00,71.95,72.02,71.9,71.9,62552.0,69.6403,69.7081,69.5919,69.5919,62552.0
2024-09-25 11:00:00,71.91,71.96,71.85,71.85,37367.0,69.6016,69.65,69.5435,69.5435,37367.0
2024-09-25 11:30:00,71.85,71.88,71.78,71.78,16444.0,69.5435,69.5726,69.4758,69.4758,16444.0
2024-09-25 12:00:00,71.8,71.83,71.78,71.82,103745.0,69.4951,69.5242,69.4758,69.5145,103745.0
2024-09-25 12:30:00,71.82,71.82,71.73,71.74,12909.0,69.5145,69.5145,69.4274,69.437,12909.0
2024-09-25 13:00:00,71.7,71.77,71.66,71.7,14120.0,69.3983,69.4661,69.3596,69.3983,14120.0
2024-09-25 13:30:00,71.7,71.74,71.62,71.74,16826.0,69.3983,69.437,69.3209,69.437,16826.0
2024-09-25 14:00:00,71.75,71.75,71.65,71.75,21443.0,69.4467,69.4467,69.3499,69.4467,21443.0
2024-09-25 14:30:00,71.74,71.75,71.67,71.67,48152.0,69.437,69.4467,69.3693,69.3693,48152.0
2024-09-25 15:00:00,71.67,71.69,71.63,71.65,45846.0,69.3693,69.3887,69.3306,69.3499,45846.0
2024-09-25 15:30:00,71.66,71.66,71.57,71.6,45161.0,69.3596,69.3596,69.2725,69.3015,45161.0
2024-09-26 09:30:00,73.21,73.35,73.1,73.2,167489.0,70.8599,70.9954,70.7534,70.8502,167489.0
2024-09-26 10:00:00,73.2,73.25,73.02,73.02,106084.0,70.8502,70.8986,70.676,70.676,106084.0
2024-09-26 10:30:00,73.05,73.13,72.92,72.97,43011.0,70.705,70.7824,70.5792,70.6276,43011.0
2024-09-26 11:00:00,72.95,73.17,72.94,73.16,59290.0,70.6082,70.8211,70.5985,70.8115,59290.0
2024-09-26 11:30:00,73.16,73.43,73.16,73.43,33026.0,70.8115,71.0728,70.8115,71.0728,33026.0
2024-09-26 12:00:00,73.4,73.41,73.29,73.33,21441.0,71.0438,71.0534,70.9373,70.976,21441.0
2024-09-26 12:30:00,73.31,73.33,73.26,73.27,53836.0,70.9566,70.976,70.9083,70.9179,53836.0
2024-09-26 13:00:00,73.27,73.33,73.2,73.33,37670.0,70.9179,70.976,70.8502,70.976,37670.0
2024-09-26 13:30:00,73.34,73.42,73.33,73.42,28164.0,70.9857,71.0631,70.976,71.0631,28164.0
2024-09-26 14:00:00,73.42,73.48,73.41,73.47,45880.0,71.0631,71.1212,71.0534,71.1115,45880.0
2024-09-26 14:30:00,73.46,73.48,73.43,73.47,27317.0,71.1018,71.1212,71.0728,71.1115,27317.0
2024-09-26 15:00:00,73.44,73.52,73.42,73.43,249519.0,71.0825,71.1599,71.0631,71.0728,249519.0
2024-09-26 15:30:00,73.45,73.45,73.37,73.43,41747.0,71.0922,71.0922,71.0147,71.0728,41747.0
2024-09-27 09:30:00,73.41,73.41,73.29,73.4,20513.0,71.0534,71.0534,70.9373,71.0438,20513.0
2024-09-27 10:00:00,73.38,73.53,73.34,73.49,65575.0,71.0244,71.1696,70.9857,71.1309,65575.0
2024-09-27 10:30:00,73.5,73.52,73.39,73.41,31724.0,71.1405,71.1599,71.0341,71.0534,31724.0
2024-09-27 11:00:00,73.41,73.41,73.29,73.36,339938.0,71.0534,71.0534,70.9373,71.005,339938.0
2024-09-27 11:30:00,73.34,73.34,73.2,73.21,25838.0,70.9857,70.9857,70.8502,70.8599,25838.0
2024-09-27 12:00:00,73.18,73.21,73.09,73.2,26858.0,70.8308,70.8599,70.7437,70.8502,26858.0
2024-09-27 12:30:00,73.2,73.22,73.16,73.17,16088.0,70.8502,70.8695,70.8115,70.8211,16088.0
2024-09-27 13:00:00,73.17,73.22,73.1,73.12,50078.0,70.8211,70.8695,70.7534,70.7727,50078.0
2024-09-27 13:30:00,73.12,73.15,73.03,73.15,13941.0,70.7727,70.8018,70.6856,70.8018,13941.0
2024-09-27 14:00:00,73.15,73.15,73.0,73.0,28914.0,70.8018,70.8018,70.6566,70.6566,28914.0
2024-09-27 14:30:00,72.99,73.11,72.91,73.09,123310.0,70.6469,70.7631,70.5695,70.7437,123310.0
2024-09-27 15:00:00,73.08,73.09,73.03,73.06,27364.0,70.734,70.7437,70.6856,70.7147,27364.0
2024-09-27 15:30:00,73.06,73.09,73.01,73.03,34444.0,70.7147,70.7437,70.6663,70.6856,34444.0
2024-09-30 09:30:00,73.0,73.0,72.78,72.93,112158.0,70.6566,70.6566,70.4437,70.5888,112158.0
2024-09-30 10:00:00,72.87,72.9,72.69,72.73,61474.0,70.5308,70.5598,70.3566,70.3953,61474.0
2024-09-30 10:30:00,72.75,72.88,72.74,72.79,100250.0,70.4146,70.5405,70.4049,70.4533,100250.0
2024-09-30 11:00:00,72.78,72.84,72.64,72.66,327202.0,70.4437,70.5017,70.3082,70.3275,327202.0
2024-09-30 11:30:00,72.67,72.67,72.48,72.52,40694.0,70.3372,70.3372,70.1533,70.192,40694.0
2024-09-30 12:00:00,72.51,72.63,72.51,72.61,49574.0,70.1823,70.2985,70.1823,70.2791,49574.0
2024-09-30 12:30:00,72.57,72.66,72.56,72.65,39195.0,70.2404,70.3275,70.2307,70.3178,39195.0
2024-09-30 13:00:00,72.65,72.67,72.57,72.58,39396.0,70.3178,70.3372,70.2404,70.2501,39396.0
2024-09-30 13:30:00,72.56,72.65,72.56,72.63,79850.0,70.2307,70.3178,70.2307,70.2985,79850.0
2024-09-30 14:00:00,72.62,72.62,72.23,72.32,236096.0,70.2888,70.2888,69.9113,69.9984,236096.0
2024-09-30 14:30:00,72.31,72.52,72.27,72.45,61581.0,69.9888,70.192,69.95,70.1243,61581.0
2024-09-30 15:00:00,72.44,72.45,72.36,72.44,164689.0,70.1146,70.1243,70.0371,70.1146,164689.0
2024-09-30 15:30:00,72.43,72.64,72.39,72.58,86610.0,70.1049,70.3082,70.0662,70.2501,86610.0
2024-10-01 09:30:00,72.64,72.74,72.2,72.34,150278.0,70.3082,70.4049,69.8823,70.0178,150278.0
2024-10-01 10:00:00,72.3,72.46,72.0,72.05,62503.0,69.9791,70.1339,69.6887,69.7371,62503.0
2024-10-01 10:30:00,72.07,72.28,71.98,72.2,99483.0,69.7565,69.9597,69.6693,69.8823,99483.0
2024-10-01 11:00:00,72.21,72.23,71.93,72.16,759896.0,69.892,69.9113,69.6209,69.8436,759896.0
2024-10-01 11:30:00,72.15,72.28,72.15,72.2,40286.0,69.8339,69.9597,69.8339,69.8823,40286.0
2024-10-01 12:00:00,72.18,72.32,72.16,72.23,149256.0,69.8629,69.9984,69.8436,69.9113,149256.0
2024-10-01 12:30:00,72.23,72.24,72.0,72.14,41262.0,69.9113,69.921,69.6887,69.8242,41262.0
2024-10-01 13:00:00,72.13,72.14,71.89,71.92,58955.0,69.8145,69.8242,69.5822,69.6113,58955.0
2024-10-01 13:30:00,71.92,72.25,71.91,72.24,136932.0,69.6113,69.9307,69.6016,69.921,136932.0
2024-10-01 14:00:00,72.24,72.49,72.24,72.49,49168.0,69.921,70.163,69.921,70.163,49168.0
2024-10-01 14:30:00,72.49,72.53,72.46,72.5,22414.0,70.163,70.2017,70.1339,70.1727,22414.0
2024-10-01 15:00:00,72.5,72.54,72.45,72.53,68790.0,70.1727,70.2114,70.1243,70.2017,68790.0
2024-10-01 15:30:00,72.51,72.51,72.31,72.35,211300.0,70.1823,70.1823,69.9888,70.0275,211300.0
2024-10-02 09:30:00,72.64,72.64,72.28,72.44,143674.0,70.3082,70.3082,69.9597,70.1146,143674.0
2024-10-02 10:00:00,72.45,72.63,72.45,72.48,729047.0,70.1243,70.2985,70.1243,70.1533,729047.0
2024-10-02 10:30:00,72.48,72.6,72.4,72.4,37834.0,70.1533,70.2694,70.0759,70.0759,37834.0
2024-10-02 11:00:00,72.39,72.53,72.38,72.5,21557.0,70.0662,70.2017,70.0565,70.1727,21557.0
2024-10-02 11:30:00,72.53,72.67,72.52,72.67,22215.0,70.2017,70.3372,70.192,70.3372,22215.0
2024-10-02 12:00:00,72.67,72.75,72.62,72.64,60548.0,70.3372,70.4146,70.2888,70.3082,60548.0
2024-10-02 12:30:00,72.64,72.64,72.49,72.5,31012.0,70.3082,70.3082,70.163,70.1727,31012.0
2024-10-02 13:00:00,72.51,72.55,72.45,72.54,25782.0,70.1823,70.221,70.1243,70.2114,25782.0
2024-10-02 13:30:00,72.52,72.62,72.42,72.62,35154.0,70.192,70.2888,70.0952,70.2888,35154.0
2024-10-02 14:00:00,72.62,72.64,72.47,72.53,37036.0,70.2888,70.3082,70.1436,70.2017,37036.0
2024-10-02 14:30:00,72.53,72.6,72.51,72.57,26614.0,70.2017,70.2694,70.1823,70.2404,26614.0
2024-10-02 15:00:00,72.56,72.61,72.55,72.56,162944.0,70.2307,70.2791,70.221,70.2307,162944.0
2024-10-02 15:30:00,72.56,72.63,72.53,72.6,48857.0,70.2307,70.2985,70.2017,70.2694,48857.0
2024-10-03 09:30:00,71.8,71.92,71.75,71.89,255657.0,69.4951,69.6113,69.4467,69.5822,255657.0
2024-10-03 10:00:00,71.9,72.08,71.82,71.86,67122.0,69.5919,69.7661,69.5145,69.5532,67122.0
2024-10-03 10:30:00,71.86,71.91,71.67,71.75,98460.0,69.5532,69.6016,69.3693,69.4467,98460.0
2024-10-03 11:00:00,71.72,71.83,71.7,71.82,29645.0,69.4177,69.5242,69.3983,69.5145,29645.0
2024-10-03 11:30:00,71.81,72.0,71.81,71.91,13717.0,69.5048,69.6887,69.5048,69.6016,13717.0
2024-10-03 12:00:00,71.92,72.03,71.91,72.02,8848.0,69.6113,69.7177,69.6016,69.7081,8848.0
2024-10-03 12:30:00,71.99,72.05,71.83,71.88,32698.0,69.679,69.7371,69.5242,69.5726,32698.0
2024-10-03 13:00:00,71.86,71.92,71.8,71.83,27865.0,69.5532,69.6113,69.4951,69.5242,27865.0
2024-10-03 13:30:00,71.82,71.9,71.79,71.87,38202.0,69.5145,69.5919,69.4854,69.5629,38202.0
2024-10-03 14:00:00,71.87,71.93,71.83,71.9,32602.0,69.5629,69.6209,69.5242,69.5919,32602.0
2024-10-03 14:30:00,71.88,71.93,71.86,71.88,75092.0,69.5726,69.6209,69.5532,69.5726,75092.0
2024-10-03 15:00:00,71.87,71.9,71.82,71.88,38718.0,69.5629,69.5919,69.5145,69.5726,38718.0
2024-10-03 15:30:00,71.87,71.92,71.83,71.89,48391.0,69.5629,69.6113,69.5242,69.5822,48391.0
2024-10-04 09:30:00,72.07,72.23,72.03,72.08,59534.0,69.7565,69.9113,69.7177,69.7661,59534.0
2024-10-04 10:00:00,72.09,72.3,72.07,72.15,57776.0,69.7758,69.9791,69.7565,69.8339,57776.0
2024-10-04 10:30:00,72.13,72.22,72.04,72.18,242176.0,69.8145,69.9016,69.7274,69.8629,242176.0
2024-10-04 11:00:00,72.19,72.22,72.0,72.01,70071.0,69.8726,69.9016,69.6887,69.6984,70071.0
2024-10-04 11:30:00,71.99,72.19,71.99,72.18,33768.0,69.679,69.8726,69.679,69.8629,33768.0
2024-10-04 12:00:00,72.2,72.21,72.08,72.09,39719.0,69.8823,69.892,69.7661,69.7758,39719.0
2024-10-04 12:30:00,72.09,72.22,72.07,72.2,318011.0,69.7758,69.9016,69.7565,69.8823,318011.0
2024-10-04 13:00:00,72.2,72.28,72.16,72.23,104696.0,69.8823,69.9597,69.8436,69.9113,104696.0
2024-10-04 13:30:00,72.24,72.27,72.13,72.15,75879.0,69.921,69.95,69.8145,69.8339,75879.0
2024-10-04 14:00:00,72.14,72.21,72.13,72.2,50801.0,69.8242,69.892,69.8145,69.8823,50801.0
2024-10-04 14:30:00,72.21,72.27,72.18,72.26,322135.0,69.892,69.95,69.8629,69.9404,322135.0
2024-10-04 15:00:00,72.25,72.29,72.23,72.29,310737.0,69.9307,69.9694,69.9113,69.9694,310737.0
2024-10-04 15:30:00,72.28,72.43,72.27,72.41,28316.0,69.9597,70.1049,69.95,70.0855,28316.0
2024-10-07 09:30:00,72.39,72.47,72.29,72.35,34349.0,70.0662,70.1436,69.9694,70.0275,34349.0
2024-10-07 10:00:00,72.37,72.44,72.32,72.36,59470.0,70.0468,70.1146,69.9984,70.0371,59470.0
2024-10-07 10:30:00,72.34,72.35,72.27,72.28,131133.0,70.0178,70.0275,69.95,69.9597,131133.0
2024-10-07 11:00:00,72.25,72.29,72.22,72.27,50467.0,69.9307,69.9694,69.9016,69.95,50467.0
2024-10-07 11:30:00,72.27,72.3,72.2,72.25,86012.0,69.95,69.9791,69.8823,69.9307,86012.0
2024-10-07 12:00:00,72.25,72.28,72.19,72.26,54659.0,69.9307,69.9597,69.8726,69.9404,54659.0
2024-10-07 12:30:00,72.26,72.32,72.22,72.32,65196.0,69.9404,69.9984,69.9016,69.9984,65196.0
2024-10-07 13:00:00,72.33,72.4,72.32,72.4,21137.0,70.0081,70.0759,69.9984,70.0759,21137.0
2024-10-07 13:30:00,72.38,72.43,72.34,72.37,27402.0,70.0565,70.1049,70.0178,70.0468,27402.0
2024-10-07 14:00:00,72.36,72.37,72.24,72.24,31694.0,70.0371,70.0468,69.921,69.921,31694.0
2024-10-07 14:30:00,72.21,72.22,71.96,71.96,52453.0,69.892,69.9016,69.65,69.65,52453.0
2024-10-07 15:00:00,71.97,72.14,71.95,72.12,17876.0,69.6597,69.8242,69.6403,69.8048,17876.0
2024-10-07 15:30:00,72.13,72.29,72.09,72.24,155109.0,69.8145,69.9694,69.7758,69.921,155109.0
2024-10-08 09:30:00,71.64,71.66,71.53,71.6,57518.0,69.3403,69.3596,69.2338,69.3015,57518.0
2024-10-08 10:00:00,71.62,71.64,71.47,71.5,38697.0,69.3209,69.3403,69.1757,69.2048,38697.0
2024-10-08 10:30:00,71.48,71.6,71.44,71.59,163587.0,69.1854,69.3015,69.1467,69.2919,163587.0
2024-10-08 11:00:00,71.6,71.62,71.47,71.48,81454.0,69.3015,69.3209,69.1757,69.1854,81454.0
2024-10-08 11:30:00,71.48,71.68,71.45,71.67,169022.0,69.1854,69.379,69.1564,69.3693,169022.0
2024-10-08 12:00:00,71.67,71.68,71.61,71.67,123982.0,69.3693,69.379,69.3112,69.3693,123982.0
2024-10-08 12:30:00,71.67,71.69,71.59,71.62,137059.0,69.3693,69.3887,69.2919,69.3209,137059.0
2024-10-08 13:00:00,71.59,71.6,71.45,71.52,34164.0,69.2919,69.3015,69.1564,69.2241,34164.0
2024-10-08 13:30:00,71.5,71.55,71.48,71.52,18513.0,69.2048,69.2531,69.1854,69.2241,18513.0
2024-10-08 14:00:00,71.52,71.55,71.47,71.49,61502.0,69.2241,69.2531,69.1757,69.1951,61502.0
2024-10-08 14:30:00,71.49,71.55,71.48,71.51,54366.0,69.1951,69.2531,69.1854,69.2144,54366.0
2024-10-08 15:00:00,71.51,71.51,71.4,71.46,47200.0,69.2144,69.2144,69.108,69.166,47200.0
2024-10-08 15:30:00,71.46,71.69,71.45,71.63,88878.0,69.166,69.3887,69.1564,69.3306,88878.0
2024-10-09 09:30:00,71.17,71.39,71.11,71.37,35620.0,68.8853,69.0983,68.8273,69.0789,35620.0
2024-10-09 10:00:00,71.37,71.42,71.31,71.4,56364.0,69.0789,69.1273,69.0209,69.108,56364.0
2024-10-09 10:30:00,71.36,71.45,71.31,71.45,29792.0,69.0692,69.1564,69.0209,69.1564,29792.0
2024-10-09 11:00:00,71.47,71.64,71.46,71.61,30784.0,69.1757,69.3403,69.166,69.3112,30784.0
2024-10-09 11:30:00,71.59,71.67,71.59,71.64,13267.0,69.2919,69.3693,69.2919,69.3403,13267.0
2024-10-09 12:00:00,71.66,71.66,71.58,71.61,26305.0,69.3596,69.3596,69.2822,69.3112,26305.0
2024-10-09 12:30:00,71.61,71.62,71.55,71.59,17279.0,69.3112,69.3209,69.2531,69.2919,17279.0
2024-10-09 13:00:00,71.59,71.62,71.55,71.56,56079.0,69.2919,69.3209,69.2531,69.2628,56079.0
2024-10-09 13:30:00,71.55,71.58,71.49,71.54,57180.0,69.2531,69.2822,69.1951,69.2435,57180.0
2024-10-09 14:00:00,71.54,71.62,71.53,71.62,8889.0,69.2435,69.3209,69.2338,69.3209,8889.0
2024-10-09 14:30:00,71.61,71.62,71.55,71.56,14677.0,69.3112,69.3209,69.2531,69.2628,14677.0
2024-10-09 15:00:00,71.56,71.65,71.55,71.64,29084.0,69.2628,69.3499,69.2531,69.3403,29084.0
2024-10-09 15:30:00,71.63,71.65,71.56,71.56,56415.0,69.3306,69.3499,69.2628,69.2628,56415.0
2024-10-10 09:30:00,71.45,71.45,71.1,71.23,219522.0,69.1564,69.1564,68.8176,68.9434,219522.0
2024-10-10 10:00:00,71.19,71.41,71.19,71.3,91909.0,68.9047,69.1176,68.9047,69.0112,91909.0
2024-10-10 10:30:00,71.3,71.33,71.22,71.28,26325.0,69.0112,69.0402,68.9337,68.9918,26325.0
2024-10-10 11:00:00,71.28,71.41,71.25,71.37,24172.0,68.9918,69.1176,68.9628,69.0789,24172.0
2024-10-10 11:30:00,71.37,71.49,71.33,71.49,13691.0,69.0789,69.1951,69.0402,69.1951,13691.0
2024-10-10 12:00:00,71.48,71.52,71.47,71.48,23385.0,69.1854,69.2241,69.1757,69.1854,23385.0
2024-10-10 12:30:00,71.47,71.51,71.36,71.38,31231.0,69.1757,69.2144,69.0692,69.0886,31231.0
2024-10-10 13:00:00,71.39,71.5,71.3,71.48,12940.0,69.0983,69.2048,69.0112,69.1854,12940.0
2024-10-10 13:30:00,71.52,71.55,71.42,71.55,8201.0,69.2241,69.2531,69.1273,69.2531,8201.0
2024-10-10 14:00:00,71.55,71.56,71.44,71.47,48917.0,69.2531,69.2628,69.1467,69.1757,48917.0
2024-10-10 14:30:00,71.46,71.48,71.4,71.41,29759.0,69.166,69.1854,69.108,69.1176,29759.0
2024-10-10 15:00:00,71.41,71.49,71.38,71.45,47554.0,69.1176,69.1951,69.0886,69.1564,47554.0
2024-10-10 15:30:00,71.45,71.59,71.44,71.56,53435.0,69.1564,69.2919,69.1467,69.2628,53435.0
2024-10-11 09:30:00,71.47,71.71,71.35,71.68,33218.0,69.1757,69.408,69.0596,69.379,33218.0
2024-10-11 10:00:00,71.7,71.87,71.68,71.84,83039.0,69.3983,69.5629,69.379,69.5338,83039.0
2024-10-11 10:30:00,71.84,71.84,71.71,71.78,25342.0,69.5338,69.5338,69.408,69.4758,25342.0
2024-10-11 11:00:00,71.76,71.93,71.75,71.92,14701.0,69.4564,69.6209,69.4467,69.6113,14701.0
2024-10-11 11:30:00,71.94,71.97,71.87,71.88,24913.0,69.6306,69.6597,69.5629,69.5726,24913.0
2024-10-11 12:00:00,71.87,71.9,71.84,71.9,12643.0,69.5629,69.5919,69.5338,69.5919,12643.0
2024-10-11 12:30:00,71.9,71.91,71.78,71.8,12676.0,69.5919,69.6016,69.4758,69.4951,12676.0
2024-10-11 13:00:00,71.86,71.9,71.84,71.89,5481.0,69.5532,69.5919,69.5338,69.5822,5481.0
2024-10-11 13:30:00,71.9,71.96,71.86,71.95,42797.0,69.5919,69.65,69.5532,69.6403,42797.0
2024-10-11 14:00:00,71.95,72.01,71.94,71.97,39367.0,69.6403,69.6984,69.6306,69.6597,39367.0
2024-10-11 14:30:00,71.98,71.99,71.92,71.95,32075.0,69.6693,69.679,69.6113,69.6403,32075.0
2024-10-11 15:00:00,71.95,71.99,71.95,71.97,27879.0,69.6403,69.679,69.6403,69.6597,27879.0
2024-10-11 15:30:00,71.97,71.98,71.9,71.93,40414.0,69.6597,69.6693,69.5919,69.6209,40414.0
2024-10-14 09:30:00,71.72,72.03,71.59,71.97,88344.0,69.4177,69.7177,69.2919,69.6597,88344.0
2024-10-14 10:00:00,71.97,71.98,71.81,71.89,46240.0,69.6597,69.6693,69.5048,69.5822,46240.0
2024-10-14 10:30:00,71.89,71.91,71.81,71.86,48483.0,69.5822,69.6016,69.5048,69.5532,48483.0
2024-10-14 11:00:00,71.86,71.92,71.83,71.85,42665.0,69.5532,69.6113,69.5242,69.5435,42665.0
2024-10-14 11:30:00,71.85,71.96,71.83,71.95,15304.0,69.5435,69.65,69.5242,69.6403,15304.0
2024-10-14 12:00:00,71.96,71.99,71.95,71.97,44313.0,69.65,69.679,69.6403,69.6597,44313.0
2024-10-14 12:30:00,71.99,72.02,71.99,72.01,10338.0,69.679,69.7081,69.679,69.6984,10338.0
2024-10-14 13:00:00,72.0,72.01,71.93,71.95,23074.0,69.6887,69.6984,69.6209,69.6403,23074.0
2024-10-14 13:30:00,71.93,71.99,71.93,71.97,9499.0,69.6209,69.679,69.6209,69.6597,9499.0
2024-10-14 14:00:00,71.96,71.99,71.93,71.98,82298.0,69.65,69.679,69.6209,69.6693,82298.0
2024-10-14 14:30:00,71.98,72.03,71.96,71.96,30663.0,69.6693,69.7177,69.65,69.65,30663.0
2024-10-14 15:00:00,71.95,72.03,71.92,71.98,25167.0,69.6403,69.7177,69.6113,69.6693,25167.0
2024-10-14 15:30:00,71.98,72.0,71.96,71.97,27785.0,69.6693,69.6887,69.65,69.6597,27785.0
2024-10-15 09:30:00,71.68,71.68,71.49,71.5,16312.0,69.379,69.379,69.1951,69.2048,16312.0
2024-10-15 10:00:00,71.51,71.59,71.4,71.4,162521.0,69.2144,69.2919,69.108,69.108,162521.0
2024-10-15 10:30:00,71.39,71.39,71.08,71.22,31874.0,69.0983,69.0983,68.7982,68.9337,31874.0
2024-10-15 11:00:00,71.21,71.26,71.15,71.15,9648.0,68.9241,68.9725,68.866,68.866,9648.0
2024-10-15 11:30:00,71.17,71.2,70.92,70.94,18097.0,68.8853,68.9144,68.6434,68.6627,18097.0
2024-10-15 12:00:00,70.95,71.05,70.91,71.02,31837.0,68.6724,68.7692,68.6337,68.7402,31837.0
2024-10-15 12:30:00,71.01,71.05,70.95,71.01,21185.0,68.7305,68.7692,68.6724,68.7305,21185.0
2024-10-15 13:00:00,71.01,71.01,70.87,70.87,43207.0,68.7305,68.7305,68.595,68.595,43207.0
2024-10-15 13:30:00,70.9,70.94,70.87,70.88,17291.0,68.624,68.6627,68.595,68.6047,17291.0
2024-10-15 14:00:00,70.87,70.92,70.85,70.87,15703.0,68.595,68.6434,68.5756,68.595,15703.0
2024-10-15 14:30:00,70.88,70.89,70.84,70.84,37767.0,68.6047,68.6143,68.5659,68.5659,37767.0
2024-10-15 15:00:00,70.85,70.87,70.78,70.83,34535.0,68.5756,68.595,68.5079,68.5563,34535.0
2024-10-15 15:30:00,70.84,70.87,70.76,70.84,68358.0,68.5659,68.595,68.4885,68.5659,68358.0
2024-10-16 09:30:00,71.12,71.17,71.07,71.13,29977.0,68.837,68.8853,68.7886,68.8466,29977.0
2024-10-16 10:00:00,71.13,71.23,71.1,71.19,204258.0,68.8466,68.9434,68.8176,68.9047,204258.0
2024-10-16 10:30:00,71.2,71.22,71.1,71.19,1284195.0,68.9144,68.9337,68.8176,68.9047,1284195.0
2024-10-16 11:00:00,71.18,71.21,71.11,71.17,12984.0,68.895,68.9241,68.8273,68.8853,12984.0
2024-10-16 11:30:00,71.18,71.19,71.07,71.09,22523.0,68.895,68.9047,68.7886,68.8079,22523.0
2024-10-16 12:00:00,71.08,71.16,71.07,71.11,24222.0,68.7982,68.8757,68.7886,68.8273,24222.0
2024-10-16 12:30:00,71.12,71.13,71.08,71.13,32154.0,68.837,68.8466,68.7982,68.8466,32154.0
2024-10-16 13:00:00,71.13,71.16,71.09,71.15,23301.0,68.8466,68.8757,68.8079,68.866,23301.0
2024-10-16 13:30:00,71.15,71.17,71.13,71.16,16056.0,68.866,68.8853,68.8466,68.8757,16056.0
2024-10-16 14:00:00,71.15,71.22,71.13,71.2,53417.0,68.866,68.9337,68.8466,68.9144,53417.0
2024-10-16 14:30:00,71.21,71.21,71.13,71.13,23972.0,68.9241,68.9241,68.8466,68.8466,23972.0
2024-10-16 15:00:00,71.13,71.17,71.11,71.16,34247.0,68.8466,68.8853,68.8273,68.8757,34247.0
2024-10-16 15:30:00,71.16,71.18,71.12,71.17,36024.0,68.8757,68.895,68.837,68.8853,36024.0
2024-10-17 09:30:00,71.22,71.33,71.1,71.18,34347.0,68.9337,69.0402,68.8176,68.895,34347.0
2024-10-17 10:00:00,71.2,71.2,71.07,71.09,91245.0,68.9144,68.9144,68.7886,68.8079,91245.0
2024-10-17 10:30:00,71.12,71.22,71.1,71.18,105203.0,68.837,68.9337,68.8176,68.895,105203.0
2024-10-17 11:00:00,71.19,71.21,71.12,71.2,25786.0,68.9047,68.9241,68.837,68.9144,25786.0
2024-10-17 11:30:00,71.24,71.25,71.19,71.24,12494.0,68.9531,68.9628,68.9047,68.9531,12494.0
2024-10-17 12:00:00,71.24,71.24,71.15,71.18,21287.0,68.9531,68.9531,68.866,68.895,21287.0
2024-10-17 12:30:00,71.17,71.23,71.15,71.2,25118.0,68.8853,68.9434,68.866,68.9144,25118.0
2024-10-17 13:00:00,71.23,71.23,71.15,71.15,12681.0,68.9434,68.9434,68.866,68.866,12681.0
2024-10-17 13:30:00,71.16,71.22,71.14,71.21,23326.0,68.8757,68.9337,68.8563,68.9241,23326.0
2024-10-17 14:00:00,71.2,71.2,71.07,71.07,79195.0,68.9144,68.9144,68.7886,68.7886,79195.0
2024-10-17 14:30:00,71.07,71.1,71.05,71.08,68046.0,68.7886,68.8176,68.7692,68.7982,68046.0
2024-10-17 15:00:00,71.08,71.11,71.06,71.08,79992.0,68.7982,68.8273,68.7789,68.7982,79992.0
2024-10-17 15:30:00,71.08,71.12,71.06,71.09,40204.0,68.7982,68.837,68.7789,68.8079,40204.0
2024-10-18 09:30:00,71.63,71.63,71.44,71.47,52620.0,69.3306,69.3306,69.1467,69.1757,52620.0
2024-10-18 10:00:00,71.48,71.53,71.43,71.53,152839.0,69.1854,69.2338,69.137,69.2338,152839.0
2024-10-18 10:30:00,71.53,71.58,71.5,71.57,197510.0,69.2338,69.2822,69.2048,69.2725,197510.0
2024-10-18 11:00:00,71.56,71.59,71.54,71.58,113180.0,69.2628,69.2919,69.2435,69.2822,113180.0
2024-10-18 11:30:00,71.57,71.59,71.52,71.52,201520.0,69.2725,69.2919,69.2241,69.2241,201520.0
2024-10-18 12:00:00,71.53,71.63,71.53,71.62,15816.0,69.2338,69.3306,69.2338,69.3209,15816.0
2024-10-18 12:30:00,71.62,71.66,71.6,71.62,25226.0,69.3209,69.3596,69.3015,69.3209,25226.0
2024-10-18 13:00:00,71.61,71.65,71.61,71.62,119342.0,69.3112,69.3499,69.3112,69.3209,119342.0
2024-10-18 13:30:00,71.62,71.63,71.61,71.62,14752.0,69.3209,69.3306,69.3112,69.3209,14752.0
2024-10-18 14:00:00,71.62,71.66,71.57,71.64,38565.0,69.3209,69.3596,69.2725,69.3403,38565.0
2024-10-18 14:30:00,71.65,71.65,71.61,71.63,46910.0,69.3499,69.3499,69.3112,69.3306,46910.0
2024-10-18 15:00:00,71.62,71.62,71.57,71.62,69819.0,69.3209,69.3209,69.2725,69.3209,69819.0
2024-10-18 15:30:00,71.62,71.63,71.56,71.62,50312.0,69.3209,69.3306,69.2628,69.3209,50312.0
2024-10-21 09:30:00,71.2,71.3,71.18,71.23,37615.0,68.9144,69.0112,68.895,68.9434,37615.0
2024-10-21 10:00:00,71.24,71.26,71.07,71.08,252529.0,68.9531,68.9725,68.7886,68.7982,252529.0
2024-10-21 10:30:00,71.08,71.08,70.94,70.97,38812.0,68.7982,68.7982,68.6627,68.6918,38812.0
2024-10-21 11:00:00,70.97,70.97,70.73,70.73,54490.0,68.6918,68.6918,68.4595,68.4595,54490.0
2024-10-21 11:30:00,70.73,70.88,70.72,70.85,68193.0,68.4595,68.6047,68.4498,68.5756,68193.0
2024-10-21 12:00:00,70.86,70.87,70.8,70.83,22442.0,68.5853,68.595,68.5272,68.5563,22442.0
2024-10-21 12:30:00,70.83,70.89,70.81,70.89,16475.0,68.5563,68.6143,68.5369,68.6143,16475.0
2024-10-21 13:00:00,70.89,70.93,70.87,70.89,18016.0,68.6143,68.653,68.595,68.6143,18016.0
2024-10-21 13:30:00,70.9,70.92,70.87,70.91,21523.0,68.624,68.6434,68.595,68.6337,21523.0
2024-10-21 14:00:00,70.9,70.9,70.85,70.87,41594.0,68.624,68.624,68.5756,68.595,41594.0
2024-10-21 14:30:00,70.87,70.88,70.83,70.83,29880.0,68.595,68.6047,68.5563,68.5563,29880.0
2024-10-21 15:00:00,70.83,70.89,70.82,70.86,97892.0,68.5563,68.6143,68.5466,68.5853,97892.0
2024-10-21 15:30:00,70.83,70.91,70.83,70.91,59993.0,68.5563,68.6337,68.5563,68.6337,59993.0
2024-10-22 09:30:00,70.51,70.53,70.45,70.52,72121.0,68.2465,68.2659,68.1885,68.2562,72121.0
2024-10-22 10:00:00,70.56,70.61,70.49,70.49,150539.0,68.2949,68.3433,68.2272,68.2272,150539.0
2024-10-22 10:30:00,70.48,70.61,70.48,70.6,46210.0,68.2175,68.3433,68.2175,68.3336,46210.0
2024-10-22 11:00:00,70.6,70.61,70.52,70.53,127800.0,68.3336,68.3433,68.2562,68.2659,127800.0
2024-10-22 11:30:00,70.53,70.57,70.5,70.55,24586.0,68.2659,68.3046,68.2369,68.2852,24586.0
2024-10-22 12:00:00,70.54,70.54,70.47,70.48,18535.0,68.2756,68.2756,68.2078,68.2175,18535.0
2024-10-22 12:30:00,70.49,70.56,70.49,70.55,20061.0,68.2272,68.2949,68.2272,68.2852,20061.0
2024-10-22 13:00:00,70.55,70.57,70.53,70.56,10890.0,68.2852,68.3046,68.2659,68.2949,10890.0
2024-10-22 13:30:00,70.56,70.64,70.56,70.62,150035.0,68.2949,68.3724,68.2949,68.353,150035.0
2024-10-22 14:00:00,70.63,70.67,70.59,70.61,24436.0,68.3627,68.4014,68.324,68.3433,24436.0
2024-10-22 14:30:00,70.62,70.62,70.55,70.56,23233.0,68.353,68.353,68.2852,68.2949,23233.0
2024-10-22 15:00:00,70.55,70.63,70.54,70.63,38659.0,68.2852,68.3627,68.2756,68.3627,38659.0
2024-10-22 15:30:00,70.63,70.66,70.6,70.61,75766.0,68.3627,68.3917,68.3336,68.3433,75766.0
2024-10-23 09:30:00,70.04,70.23,70.03,70.17,59414.0,67.7916,67.9755,67.7819,67.9174,59414.0
2024-10-23 10:00:00,70.19,70.2,70.08,70.17,142539.0,67.9368,67.9465,67.8303,67.9174,142539.0
2024-10-23 10:30:00,70.17,70.17,70.05,70.07,22873.0,67.9174,67.9174,67.8013,67.8207,22873.0
2024-10-23 11:00:00,70.08,70.11,69.94,69.95,61425.0,67.8303,67.8594,67.6948,67.7045,61425.0
2024-10-23 11:30:00,69.95,70.07,69.95,70.07,32122.0,67.7045,67.8207,67.7045,67.8207,32122.0
2024-10-23 12:00:00,70.06,70.07,69.95,69.95,14263.0,67.811,67.8207,67.7045,67.7045,14263.0
2024-10-23 12:30:00,69.94,70.0,69.9,69.95,72483.0,67.6948,67.7529,67.6561,67.7045,72483.0
2024-10-23 13:00:00,69.95,69.95,69.79,69.83,80462.0,67.7045,67.7045,67.5496,67.5884,80462.0
2024-10-23 13:30:00,69.81,69.82,69.76,69.78,12955.0,67.569,67.5787,67.5206,67.54,12955.0
2024-10-23 14:00:00,69.78,69.78,69.65,69.75,64092.0,67.54,67.54,67.4141,67.5109,64092.0
2024-10-23 14:30:00,69.75,69.89,69.75,69.87,29248.0,67.5109,67.6464,67.5109,67.6271,29248.0
2024-10-23 15:00:00,69.87,69.91,69.83,69.9,45776.0,67.6271,67.6658,67.5884,67.6561,45776.0
2024-10-23 15:30:00,69.89,69.98,69.88,69.97,51721.0,67.6464,67.7335,67.6368,67.7239,51721.0
2024-10-24 09:30:00,70.27,70.29,70.14,70.22,59055.0,68.0142,68.0336,67.8884,67.9658,59055.0
2024-10-24 10:00:00,70.22,70.22,70.04,70.05,116652.0,67.9658,67.9658,67.7916,67.8013,116652.0
2024-10-24 10:30:00,70.05,70.08,69.96,69.99,31497.0,67.8013,67.8303,67.7142,67.7432,31497.0
2024-10-24 11:00:00,70.02,70.04,69.95,69.95,26223.0,67.7723,67.7916,67.7045,67.7045,26223.0
2024-10-24 11:30:00,69.95,69.96,69.86,69.94,29642.0,67.7045,67.7142,67.6174,67.6948,29642.0
2024-10-24 12:00:00,69.94,69.94,69.81,69.92,18824.0,67.6948,67.6948,67.569,67.6755,18824.0
2024-10-24 12:30:00,69.92,69.99,69.91,69.98,15511.0,67.6755,67.7432,67.6658,67.7335,15511.0
2024-10-24 13:00:00,69.97,70.07,69.97,70.07,17036.0,67.7239,67.8207,67.7239,67.8207,17036.0
2024-10-24 13:30:00,70.07,70.1,69.98,69.98,52318.0,67.8207,67.8497,67.7335,67.7335,52318.0
2024-10-24 14:00:00,69.98,70.06,69.97,70.02,23318.0,67.7335,67.811,67.7239,67.7723,23318.0
2024-10-24 14:30:00,70.01,70.04,69.99,70.03,35253.0,67.7626,67.7916,67.7432,67.7819,35253.0
2024-10-24 15:00:00,70.03,70.11,69.99,70.09,39221.0,67.7819,67.8594,67.7432,67.84,39221.0
2024-10-24 15:30:00,70.09,70.15,70.08,70.15,74836.0,67.84,67.8981,67.8303,67.8981,74836.0
2024-10-25 09:30:00,70.33,70.33,70.18,70.24,184851.0,68.0723,68.0723,67.9271,67.9852,184851.0
2024-10-25 10:00:00,70.26,70.42,70.26,70.41,83110.0,68.0046,68.1594,68.0046,68.1497,83110.0
2024-10-25 10:30:00,70.41,70.41,70.29,70.34,33733.0,68.1497,68.1497,68.0336,68.082,33733.0
2024-10-25 11:00:00,70.34,70.36,70.17,70.18,1633616.0,68.082,68.1013,67.9174,67.9271,1633616.0
2024-10-25 11:30:00,70.2,70.22,70.12,70.16,103429.0,67.9465,67.9658,67.8691,67.9078,103429.0
2024-10-25 12:00:00,70.16,70.18,70.11,70.17,30854.0,67.9078,67.9271,67.8594,67.9174,30854.0
2024-10-25 12:30:00,70.18,70.19,70.11,70.13,30129.0,67.9271,67.9368,67.8594,67.8787,30129.0
2024-10-25 13:00:00,70.13,70.14,69.96,70.01,77814.0,67.8787,67.8884,67.7142,67.7626,77814.0
2024-10-25 13:30:00,69.98,70.0,69.86,69.91,75776.0,67.7335,67.7529,67.6174,67.6658,75776.0
2024-10-25 14:00:00,69.92,70.0,69.83,69.97,61665.0,67.6755,67.7529,67.5884,67.7239,61665.0
2024-10-25 14:30:00,69.97,70.03,69.94,70.0,38649.0,67.7239,67.7819,67.6948,67.7529,38649.0
2024-10-25 15:00:00,69.99,69.99,69.89,69.92,52132.0,67.7432,67.7432,67.6464,67.6755,52132.0
2024-10-25 15:30:00,69.92,69.96,69.89,69.95,70996.0,67.6755,67.7142,67.6464,67.7045,70996.0
2024-10-28 09:30:00,70.2,70.29,70.12,70.24,21353.0,67.9465,68.0336,67.8691,67.9852,21353.0
2024-10-28 10:00:00,70.27,70.35,70.19,70.34,335492.0,68.0142,68.0917,67.9368,68.082,335492.0
2024-10-28 10:30:00,70.32,70.46,70.29,70.43,597688.0,68.0626,68.1981,68.0336,68.1691,597688.0
2024-10-28 11:00:00,70.43,70.51,70.39,70.5,32099.0,68.1691,68.2465,68.1304,68.2369,32099.0
2024-10-28 11:30:00,70.5,70.5,70.38,70.4,29537.0,68.2369,68.2369,68.1207,68.1401,29537.0
2024-10-28 12:00:00,70.4,70.49,70.38,70.47,27313.0,68.1401,68.2272,68.1207,68.2078,27313.0
2024-10-28 12:30:00,70.45,70.46,70.38,70.39,40109.0,68.1885,68.1981,68.1207,68.1304,40109.0
2024-10-28 13:00:00,70.4,70.49,70.37,70.48,21903.0,68.1401,68.2272,68.111,68.2175,21903.0
2024-10-28 13:30:00,70.5,70.51,70.46,70.48,12557.0,68.2369,68.2465,68.1981,68.2175,12557.0
2024-10-28 14:00:00,70.48,70.48,70.41,70.44,37079.0,68.2175,68.2175,68.1497,68.1788,37079.0
2024-10-28 14:30:00,70.43,70.5,70.4,70.44,98729.0,68.1691,68.2369,68.1401,68.1788,98729.0
2024-10-28 15:00:00,70.43,70.47,70.4,70.46,45945.0,68.1691,68.2078,68.1401,68.1981,45945.0
2024-10-28 15:30:00,70.45,70.48,70.4,70.4,64875.0,68.1885,68.2175,68.1401,68.1401,64875.0
2024-10-29 09:30:00,70.28,70.28,70.1,70.2,38312.0,68.0239,68.0239,67.8497,67.9465,38312.0
2024-10-29 10:00:00,70.21,70.36,70.2,70.23,119818.0,67.9562,68.1013,67.9465,67.9755,119818.0
2024-10-29 10:30:00,70.23,70.36,70.2,70.27,37139.0,67.9755,68.1013,67.9465,68.0142,37139.0
2024-10-29 11:00:00,70.27,70.28,70.1,70.11,20808.0,68.0142,68.0239,67.8497,67.8594,20808.0
2024-10-29 11:30:00,70.13,70.22,70.13,70.2,19270.0,67.8787,67.9658,67.8787,67.9465,19270.0
2024-10-29 12:00:00,70.21,70.25,70.17,70.17,52421.0,67.9562,67.9949,67.9174,67.9174,52421.0
2024-10-29 12:30:00,70.17,70.2,70.1,70.18,54730.0,67.9174,67.9465,67.8497,67.9271,54730.0
2024-10-29 13:00:00,70.21,70.29,70.17,70.19,22393.0,67.9562,68.0336,67.9174,67.9368,22393.0
2024-10-29 13:30:00,70.19,70.19,70.12,70.18,51734.0,67.9368,67.9368,67.8691,67.9271,51734.0
2024-10-29 14:00:00,70.16,70.21,70.15,70.21,21404.0,67.9078,67.9562,67.8981,67.9562,21404.0
2024-10-29 14:30:00,70.21,70.28,70.21,70.24,26400.0,67.9562,68.0239,67.9562,67.9852,26400.0
2024-10-29 15:00:00,70.25,70.25,70.2,70.23,51300.0,67.9949,67.9949,67.9465,67.9755,51300.0
2024-10-29 15:30:00,70.23,70.24,70.14,70.16,67380.0,67.9755,67.9852,67.8884,67.9078,67380.0
2024-10-30 09:30:00,69.62,69.94,69.61,69.94,157896.0,67.3851,67.6948,67.3754,67.6948,157896.0
2024-10-30 10:00:00,69.93,70.07,69.9,70.05,110611.0,67.6852,67.8207,67.6561,67.8013,110611.0
2024-10-30 10:30:00,70.03,70.04,69.89,69.92,445071.0,67.7819,67.7916,67.6464,67.6755,445071.0
2024-10-30 11:00:00,69.92,69.95,69.85,69.95,69359.0,67.6755,67.7045,67.6077,67.7045,69359.0
2024-10-30 11:30:00,69.96,70.03,69.91,69.98,32008.0,67.7142,67.7819,67.6658,67.7335,32008.0
2024-10-30 12:00:00,69.98,69.98,69.85,69.86,18400.0,67.7335,67.7335,67.6077,67.6174,18400.0
2024-10-30 12:30:00,69.87,69.91,69.82,69.87,22872.0,67.6271,67.6658,67.5787,67.6271,22872.0
2024-10-30 13:00:00,69.89,69.91,69.85,69.88,27590.0,67.6464,67.6658,67.6077,67.6368,27590.0
2024-10-30 13:30:00,69.87,69.87,69.77,69.83,50331.0,67.6271,67.6271,67.5303,67.5884,50331.0
2024-10-30 14:00:00,69.84,69.95,69.84,69.91,68787.0,67.598,67.7045,67.598,67.6658,68787.0
2024-10-30 14:30:00,69.91,69.94,69.89,69.92,53087.0,67.6658,67.6948,67.6464,67.6755,53087.0
2024-10-30 15:00:00,69.92,69.93,69.8,69.85,57608.0,67.6755,67.6852,67.5593,67.6077,57608.0
2024-10-30 15:30:00,69.84,69.85,69.76,69.78,87475.0,67.598,67.6077,67.5206,67.54,87475.0
2024-10-31 09:30:00,69.54,69.54,69.14,69.18,58257.0,67.3077,67.3077,66.9205,66.9592,58257.0
2024-10-31 10:00:00,69.17,69.19,69.03,69.08,278963.0,66.9495,66.9689,66.814,66.8624,278963.0
2024-10-31 10:30:00,69.06,69.11,68.9,68.92,22524.0,66.8431,66.8915,66.6882,66.7076,22524.0
2024-10-31 11:00:00,68.91,69.03,68.83,68.95,45035.0,66.6979,66.814,66.6205,66.7366,45035.0
2024-10-31 11:30:00,68.96,68.99,68.89,68.95,84660.0,66.7463,66.7753,66.6785,66.7366,84660.0
2024-10-31 12:00:00,68.96,69.1,68.95,69.08,18545.0,66.7463,66.8818,66.7366,66.8624,18545.0
2024-10-31 12:30:00,69.07,69.19,69.06,69.17,28875.0,66.8528,66.9689,66.8431,66.9495,28875.0
2024-10-31 13:00:00,69.17,69.24,69.17,69.17,54305.0,66.9495,67.0173,66.9495,66.9495,54305.0
2024-10-31 13:30:00,69.17,69.18,69.12,69.16,19968.0,66.9495,66.9592,66.9012,66.9399,19968.0
2024-10-31 14:00:00,69.16,69.24,69.13,69.23,48587.0,66.9399,67.0173,66.9108,67.0076,48587.0
2024-10-31 14:30:00,69.22,69.28,69.16,69.26,69862.0,66.9979,67.056,66.9399,67.0367,69862.0
2024-10-31 15:00:00,69.26,69.31,69.24,69.28,98236.0,67.0367,67.0851,67.0173,67.056,98236.0
2024-10-31 15:30:00,69.28,69.36,69.22,69.36,194150.0,67.056,67.1334,66.9979,67.1334,194150.0
2024-11-01 09:30:00,69.8,69.84,69.65,69.77,112219.0,67.5593,67.598,67.4141,67.5303,112219.0
2024-11-01 10:00:00,69.81,69.83,69.7,69.8,165720.0,67.569,67.5884,67.4625,67.5593,165720.0
2024-11-01 10:30:00,69.81,69.82,69.64,69.78,108893.0,67.569,67.5787,67.4045,67.54,108893.0
2024-11-01 11:00:00,69.79,69.88,69.75,69.88,32307.0,67.5496,67.6368,67.5109,67.6368,32307.0
2024-11-01 11:30:00,69.89,69.89,69.78,69.81,21170.0,67.6464,67.6464,67.54,67.569,21170.0
2024-11-01 12:00:00,69.81,69.88,69.73,69.74,109901.0,67.569,67.6368,67.4916,67.5013,109901.0
2024-11-01 12:30:00,69.73,69.77,69.64,69.65,41138.0,67.4916,67.5303,67.4045,67.4141,41138.0
2024-11-01 13:00:00,69.66,69.72,69.6,69.71,86508.0,67.4238,67.4819,67.3657,67.4722,86508.0
2024-11-01 13:30:00,69.71,69.71,69.48,69.48,24541.0,67.4722,67.4722,67.2496,67.2496,24541.0
2024-11-01 14:00:00,69.48,69.54,69.43,69.5,95528.0,67.2496,67.3077,67.2012,67.269,95528.0
2024-11-01 14:30:00,69.49,69.54,69.48,69.52,30208.0,67.2593,67.3077,67.2496,67.2883,30208.0
2024-11-01 15:00:00,69.52,69.57,69.48,69.48,75778.0,67.2883,67.3367,67.2496,67.2496,75778.0
2024-11-01 15:30:00,69.48,69.52,69.41,69.49,59563.0,67.2496,67.2883,67.1818,67.2593,59563.0
2024-11-04 09:30:00,69.93,70.05,69.84,69.98,728721.0,67.6852,67.8013,67.598,67.7335,728721.0
2024-11-04 10:00:00,69.98,70.1,69.96,70.09,173701.0,67.7335,67.8497,67.7142,67.84,173701.0
2024-11-04 10:30:00,70.09,70.12,70.01,70.05,67024.0,67.84,67.8691,67.7626,67.8013,67024.0
2024-11-04 11:00:00,70.06,70.06,69.9,69.91,136260.0,67.811,67.811,67.6561,67.6658,136260.0
2024-11-04 11:30:00,69.9,69.9,69.62,69.67,62442.0,67.6561,67.6561,67.3851,67.4335,62442.0
2024-11-04 12:00:00,69.67,69.79,69.59,69.77,47587.0,67.4335,67.5496,67.3561,67.5303,47587.0
2024-11-04 12:30:00,69.77,69.81,69.74,69.8,21420.0,67.5303,67.569,67.5013,67.5593,21420.0
2024-11-04 13:00:00,69.79,69.82,69.63,69.7,30601.0,67.5496,67.5787,67.3948,67.4625,30601.0
2024-11-04 13:30:00,69.71,69.8,69.69,69.75,27871.0,67.4722,67.5593,67.4529,67.5109,27871.0
2024-11-04 14:00:00,69.76,69.79,69.72,69.72,107777.0,67.5206,67.5496,67.4819,67.4819,107777.0
2024-11-04 14:30:00,69.72,69.8,69.7,69.72,55066.0,67.4819,67.5593,67.4625,67.4819,55066.0
2024-11-04 15:00:00,69.72,69.74,69.69,69.7,50641.0,67.4819,67.5013,67.4529,67.4625,50641.0
2024-11-04 15:30:00,69.7,69.71,69.61,69.64,66601.0,67.4625,67.4722,67.3754,67.4045,66601.0
2024-11-05 09:30:00,70.03,70.14,69.92,70.14,56551.0,67.7819,67.8884,67.6755,67.8884,56551.0
2024-11-05 10:00:00,70.13,70.16,70.04,70.11,172406.0,67.8787,67.9078,67.7916,67.8594,172406.0
2024-11-05 10:30:00,70.11,70.27,70.1,70.22,51059.0,67.8594,68.0142,67.8497,67.9658,51059.0
2024-11-05 11:00:00,70.23,70.34,70.2,70.3,52796.0,67.9755,68.082,67.9465,68.0433,52796.0
2024-11-05 11:30:00,70.29,70.37,70.29,70.36,20281.0,68.0336,68.111,68.0336,68.1013,20281.0
2024-11-05 12:00:00,70.36,70.43,70.34,70.4,30884.0,68.1013,68.1691,68.082,68.1401,30884.0
2024-11-05 12:30:00,70.4,70.47,70.39,70.44,22313.0,68.1401,68.2078,68.1304,68.1788,22313.0
2024-11-05 13:00:00,70.44,70.47,70.4,70.41,135230.0,68.1788,68.2078,68.1401,68.1497,135230.0
2024-11-05 13:30:00,70.41,70.41,70.32,70.36,23969.0,68.1497,68.1497,68.0626,68.1013,23969.0
2024-11-05 14:00:00,70.36,70.43,70.35,70.4,104979.0,68.1013,68.1691,68.0917,68.1401,104979.0
2024-11-05 14:30:00,70.4,70.42,70.3,70.31,55716.0,68.1401,68.1594,68.0433,68.053,55716.0
2024-11-05 15:00:00,70.3,70.39,70.27,70.36,46419.0,68.0433,68.1304,68.0142,68.1013,46419.0
2024-11-05 15:30:00,70.35,70.43,70.33,70.43,66866.0,68.0917,68.1691,68.0723,68.1691,66866.0
2024-11-06 09:30:00,69.39,69.39,68.96,69.07,541281.0,67.1625,67.1625,66.7463,66.8528,541281.0
2024-11-06 10:00:00,69.06,69.41,69.06,69.41,205678.0,66.8431,67.1818,66.8431,67.1818,205678.0
2024-11-06 10:30:00,69.4,69.42,69.26,69.34,115742.0,67.1722,67.1915,67.0367,67.1141,115742.0
2024-11-06 11:00:00,69.34,69.36,69.24,69.31,37016.0,67.1141,67.1334,67.0173,67.0851,37016.0
2024-11-06 11:30:00,69.31,69.34,69.27,69.32,25542.0,67.0851,67.1141,67.0463,67.0947,25542.0
2024-11-06 12:00:00,69.31,69.36,69.26,69.35,40940.0,67.0851,67.1334,67.0367,67.1238,40940.0
2024-11-06 12:30:00,69.35,69.39,69.32,69.38,89114.0,67.1238,67.1625,67.0947,67.1528,89114.0
2024-11-06 13:00:00,69.38,69.62,69.38,69.6,25020.0,67.1528,67.3851,67.1528,67.3657,25020.0
2024-11-06 13:30:00,69.61,69.64,69.58,69.59,66441.0,67.3754,67.4045,67.3464,67.3561,66441.0
2024-11-06 14:00:00,69.59,69.61,69.5,69.51,73136.0,67.3561,67.3754,67.269,67.2786,73136.0
2024-11-06 14:30:00,69.51,69.55,69.47,69.5,62058.0,67.2786,67.3173,67.2399,67.269,62058.0
2024-11-06 15:00:00,69.5,69.6,69.48,69.59,56231.0,67.269,67.3657,67.2496,67.3561,56231.0
2024-11-06 15:30:00,69.6,69.6,69.51,69.55,80804.0,67.3657,67.3657,67.2786,67.3173,80804.0
2024-11-07 09:30:00,70.47,70.7,70.35,70.63,60136.0,68.2078,68.4304,68.0917,68.3627,60136.0
2024-11-07 10:00:00,70.64,70.68,70.57,70.67,888541.0,68.3724,68.4111,68.3046,68.4014,888541.0
2024-11-07 10:30:00,70.67,70.71,70.63,70.66,70069.0,68.4014,68.4401,68.3627,68.3917,70069.0
2024-11-07 11:00:00,70.65,70.66,70.42,70.43,105187.0,68.382,68.3917,68.1594,68.1691,105187.0
2024-11-07 11:30:00,70.43,70.52,70.41,70.51,67404.0,68.1691,68.2562,68.1497,68.2465,67404.0
2024-11-07 12:00:00,70.51,70.61,70.45,70.61,44427.0,68.2465,68.3433,68.1885,68.3433,44427.0
2024-11-07 12:30:00,70.62,70.68,70.56,70.67,248940.0,68.353,68.4111,68.2949,68.4014,248940.0
2024-11-07 13:00:00,70.67,70.69,70.57,70.6,104113.0,68.4014,68.4208,68.3046,68.3336,104113.0
2024-11-07 13:30:00,70.6,70.61,70.53,70.56,101609.0,68.3336,68.3433,68.2659,68.2949,101609.0
2024-11-07 14:00:00,70.55,70.66,70.46,70.58,140949.0,68.2852,68.3917,68.1981,68.3143,140949.0
2024-11-07 14:30:00,70.57,70.73,70.48,70.71,178247.0,68.3046,68.4595,68.2175,68.4401,178247.0
2024-11-07 15:00:00,70.7,70.86,70.68,70.77,61690.0,68.4304,68.5853,68.4111,68.4982,61690.0
2024-11-07 15:30:00,70.78,70.8,70.71,70.78,57246.0,68.5079,68.5272,68.4401,68.5079,57246.0
2024-11-08 09:30:00,69.9,69.94,69.69,69.7,63683.0,67.6561,67.6948,67.4529,67.4625,63683.0
2024-11-08 10:00:00,69.69,69.7,69.58,69.64,125751.0,67.4529,67.4625,67.3464,67.4045,125751.0
2024-11-08 10:30:00,69.65,69.71,69.64,69.68,38545.0,67.4141,67.4722,67.4045,67.4432,38545.0
2024-11-08 11:00:00,69.67,69.67,69.54,69.54,121960.0,67.4335,67.4335,67.3077,67.3077,121960.0
2024-11-08 11:30:00,69.56,69.56,69.41,69.42,31916.0,67.327,67.327,67.1818,67.1915,31916.0
2024-11-08 12:00:00,69.41,69.43,69.3,69.36,24100.0,67.1818,67.2012,67.0754,67.1334,24100.0
2024-11-08 12:30:00,69.36,69.46,69.36,69.44,168602.0,67.1334,67.2302,67.1334,67.2109,168602.0
2024-11-08 13:00:00,69.44,69.5,69.39,69.39,55295.0,67.2109,67.269,67.1625,67.1625,55295.0
2024-11-08 13:30:00,69.39,69.5,69.39,69.49,250829.0,67.1625,67.269,67.1625,67.2593,250829.0
2024-11-08 14:00:00,69.47,69.52,69.43,69.52,126054.0,67.2399,67.2883,67.2012,67.2883,126054.0
2024-11-08 14:30:00,69.52,69.58,69.51,69.53,321642.0,67.2883,67.3464,67.2786,67.298,321642.0
2024-11-08 15:00:00,69.53,69.55,69.51,69.53,304716.0,67.298,67.3173,67.2786,67.298,304716.0
2024-11-08 15:30:00,69.53,69.58,69.48,69.58,200754.0,67.298,67.3464,67.2496,67.3464,200754.0
2024-11-11 09:30:00,69.64,69.68,69.5,69.53,50941.0,67.4045,67.4432,67.269,67.298,50941.0
2024-11-11 10:00:00,69.54,69.6,69.52,69.54,44936.0,67.3077,67.3657,67.2883,67.3077,44936.0
2024-11-11 10:30:00,69.56,69.61,69.52,69.61,56078.0,67.327,67.3754,67.2883,67.3754,56078.0
2024-11-11 11:00:00,69.61,69.63,69.55,69.55,25279.0,67.3754,67.3948,67.3173,67.3173,25279.0
2024-11-11 11:30:00,69.54,69.63,69.52,69.61,34646.0,67.3077,67.3948,67.2883,67.3754,34646.0
2024-11-11 12:00:00,69.61,69.63,69.5,69.5,23083.0,67.3754,67.3948,67.269,67.269,23083.0
2024-11-11 12:30:00,69.51,69.57,69.48,69.48,23441.0,67.2786,67.3367,67.2496,67.2496,23441.0
2024-11-11 13:00:00,69.48,69.48,69.36,69.42,28957.0,67.2496,67.2496,67.1334,67.1915,28957.0
2024-11-11 13:30:00,69.41,69.51,69.4,69.49,25854.0,67.1818,67.2786,67.1722,67.2593,25854.0
2024-11-11 14:00:00,69.48,69.52,69.47,69.5,93328.0,67.2496,67.2883,67.2399,67.269,93328.0
2024-11-11 14:30:00,69.5,69.54,69.49,69.53,87405.0,67.269,67.3077,67.2593,67.298,87405.0
2024-11-11 15:00:00,69.52,69.56,69.52,69.54,54121.0,67.2883,67.327,67.2883,67.3077,54121.0
2024-11-11 15:30:00,69.53,69.53,69.46,69.48,175217.0,67.298,67.298,67.2302,67.2496,175217.0
2024-11-12 09:30:00,68.74,68.82,68.69,68.7,78615.0,66.5334,66.6108,66.485,66.4946,78615.0
2024-11-12 10:00:00,68.71,68.73,68.43,68.43,427484.0,66.5043,66.5237,66.2333,66.2333,427484.0
2024-11-12 10:30:00,68.44,68.46,68.34,68.34,115543.0,66.243,66.2623,66.1462,66.1462,115543.0
2024-11-12 11:00:00,68.34,68.35,68.22,68.26,46485.0,66.1462,66.1559,66.03,66.0688,46485.0
2024-11-12 11:30:00,68.26,68.26,68.03,68.05,57751.0,66.0688,66.0688,65.8461,65.8655,57751.0
2024-11-12 12:00:00,68.04,68.1,68.02,68.05,44081.0,65.8558,65.9139,65.8365,65.8655,44081.0
2024-11-12 12:30:00,68.06,68.13,68.0,68.03,21330.0,65.8752,65.9429,65.8171,65.8461,21330.0
2024-11-12 13:00:00,68.01,68.16,68.0,68.16,17338.0,65.8268,65.972,65.8171,65.972,17338.0
2024-11-12 13:30:00,68.16,68.26,68.15,68.25,699211.0,65.972,66.0688,65.9623,66.0591,699211.0
2024-11-12 14:00:00,68.25,68.33,68.24,68.3,75674.0,66.0591,66.1365,66.0494,66.1075,75674.0
2024-11-12 14:30:00,68.31,68.38,68.3,68.33,35387.0,66.1172,66.1849,66.1075,66.1365,35387.0
2024-11-12 15:00:00,68.33,68.35,68.31,68.34,80395.0,66.1365,66.1559,66.1172,66.1462,80395.0
2024-11-12 15:30:00,68.33,68.4,68.31,68.34,118182.0,66.1365,66.2043,66.1172,66.1462,118182.0
2024-11-13 09:30:00,68.21,68.21,67.82,67.89,87498.0,66.0204,66.0204,65.6429,65.7106,87498.0
2024-11-13 10:00:00,67.89,67.89,67.63,67.73,136191.0,65.7106,65.7106,65.459,65.5558,136191.0
2024-11-13 10:30:00,67.73,67.94,67.71,67.94,452433.0,65.5558,65.759,65.5364,65.759,452433.0
2024-11-13 11:00:00,67.94,67.98,67.87,67.96,85698.0,65.759,65.7977,65.6913,65.7784,85698.0
2024-11-13 11:30:00,67.96,68.0,67.89,67.94,35182.0,65.7784,65.8171,65.7106,65.759,35182.0
2024-11-13 12:00:00,67.94,68.07,67.93,67.96,49346.0,65.759,65.8849,65.7494,65.7784,49346.0
2024-11-13 12:30:00,67.96,68.06,67.96,68.02,33152.0,65.7784,65.8752,65.7784,65.8365,33152.0
2024-11-13 13:00:00,68.02,68.04,67.92,67.95,159996.0,65.8365,65.8558,65.7397,65.7687,159996.0
2024-11-13 13:30:00,67.95,68.01,67.94,67.97,67824.0,65.7687,65.8268,65.759,65.7881,67824.0
2024-11-13 14:00:00,67.98,67.99,67.91,67.94,58228.0,65.7977,65.8074,65.73,65.759,58228.0
2024-11-13 14:30:00,67.94,67.94,67.85,67.86,108175.0,65.759,65.759,65.6719,65.6816,108175.0
2024-11-13 15:00:00,67.86,67.94,67.81,67.92,38858.0,65.6816,65.759,65.6332,65.7397,38858.0
2024-11-13 15:30:00,67.92,67.99,67.9,67.94,57880.0,65.7397,65.8074,65.7203,65.759,57880.0
2024-11-14 09:30:00,68.26,68.29,68.05,68.11,45308.0,66.0688,66.0978,65.8655,65.9236,45308.0
2024-11-14 10:00:00,68.1,68.22,68.08,68.21,141578.0,65.9139,66.03,65.8945,66.0204,141578.0
2024-11-14 10:30:00,68.21,68.24,68.15,68.19,99964.0,66.0204,66.0494,65.9623,66.001,99964.0
2024-11-14 11:00:00,68.19,68.31,68.16,68.27,90685.0,66.001,66.1172,65.972,66.0784,90685.0
2024-11-14 11:30:00,68.25,68.27,68.11,68.14,34091.0,66.0591,66.0784,65.9236,65.9526,34091.0
2024-11-14 12:00:00,68.14,68.15,68.04,68.05,29531.0,65.9526,65.9623,65.8558,65.8655,29531.0
2024-11-14 12:30:00,68.05,68.13,67.98,68.13,17176.0,65.8655,65.9429,65.7977,65.9429,17176.0
2024-11-14 13:00:00,68.11,68.16,68.06,68.06,26339.0,65.9236,65.972,65.8752,65.8752,26339.0
2024-11-14 13:30:00,68.06,68.1,68.01,68.04,51851.0,65.8752,65.9139,65.8268,65.8558,51851.0
2024-11-14 14:00:00,68.05,68.15,68.04,68.14,110762.0,65.8655,65.9623,65.8558,65.9526,110762.0
2024-11-14 14:30:00,68.14,68.22,68.13,68.17,49664.0,65.9526,66.03,65.9429,65.9816,49664.0
2024-11-14 15:00:00,68.17,68.17,67.89,68.01,106390.0,65.9816,65.9816,65.7106,65.8268,106390.0
2024-11-14 15:30:00,68.01,68.03,67.83,67.89,62067.0,65.8268,65.8461,65.6526,65.7106,62067.0
2024-11-15 09:30:00,67.88,67.88,67.71,67.76,48544.0,65.701,65.701,65.5364,65.5848,48544.0
2024-11-15 10:00:00,67.76,67.78,67.69,67.75,245615.0,65.5848,65.6042,65.5171,65.5751,245615.0
2024-11-15 10:30:00,67.76,67.76,67.6,67.66,130226.0,65.5848,65.5848,65.4299,65.488,130226.0
2024-11-15 11:00:00,67.67,67.78,67.64,67.76,35744.0,65.4977,65.6042,65.4687,65.5848,35744.0
2024-11-15 11:30:00,67.78,67.79,67.62,67.64,101103.0,65.6042,65.6138,65.4493,65.4687,101103.0
2024-11-15 12:00:00,67.65,67.7,67.62,67.63,55202.0,65.4783,65.5267,65.4493,65.459,55202.0
2024-11-15 12:30:00,67.62,67.67,67.58,67.64,33179.0,65.4493,65.4977,65.4106,65.4687,33179.0
2024-11-15 13:00:00,67.64,67.67,67.6,67.67,24855.0,65.4687,65.4977,65.4299,65.4977,24855.0
2024-11-15 13:30:00,67.66,67.66,67.55,67.59,117943.0,65.488,65.488,65.3816,65.4203,117943.0
2024-11-15 14:00:00,67.59,67.63,67.54,67.54,26480.0,65.4203,65.459,65.3719,65.3719,26480.0
2024-11-15 14:30:00,67.54,67.67,67.54,67.63,73369.0,65.3719,65.4977,65.3719,65.459,73369.0
2024-11-15 15:00:00,67.63,67.7,67.61,67.65,76608.0,65.459,65.5267,65.4396,65.4783,76608.0
2024-11-15 15:30:00,67.65,67.75,67.61,67.7,134378.0,65.4783,65.5751,65.4396,65.5267,134378.0
2024-11-18 09:30:00,67.77,67.95,67.73,67.83,247083.0,65.5945,65.7687,65.5558,65.6526,247083.0
2024-11-18 10:00:00,67.83,67.93,67.83,67.92,666576.0,65.6526,65.7494,65.6526,65.7397,666576.0
2024-11-18 10:30:00,67.93,68.12,67.93,68.09,51616.0,65.7494,65.9333,65.7494,65.9042,51616.0
2024-11-18 11:00:00,68.1,68.14,68.08,68.09,23784.0,65.9139,65.9526,65.8945,65.9042,23784.0
2024-11-18 11:30:00,68.08,68.2,68.08,68.16,67773.0,65.8945,66.0107,65.8945,65.972,67773.0
2024-11-18 12:00:00,68.16,68.2,68.12,68.16,94216.0,65.972,66.0107,65.9333,65.972,94216.0
2024-11-18 12:30:00,68.14,68.27,68.14,68.26,20782.0,65.9526,66.0784,65.9526,66.0688,20782.0
2024-11-18 13:00:00,68.24,68.27,68.22,68.23,29515.0,66.0494,66.0784,66.03,66.0397,29515.0
2024-11-18 13:30:00,68.23,68.26,68.12,68.26,33817.0,66.0397,66.0688,65.9333,66.0688,33817.0
2024-11-18 14:00:00,68.25,68.26,68.13,68.15,25019.0,66.0591,66.0688,65.9429,65.9623,25019.0
2024-11-18 14:30:00,68.16,68.21,68.12,68.16,140825.0,65.972,66.0204,65.9333,65.972,140825.0
2024-11-18 15:00:00,68.16,68.19,68.15,68.17,73866.0,65.972,66.001,65.9623,65.9816,73866.0
2024-11-18 15:30:00,68.16,68.19,68.12,68.18,95614.0,65.972,66.001,65.9333,65.9913,95614.0
2024-11-19 09:30:00,67.73,67.89,67.71,67.75,73046.0,65.5558,65.7106,65.5364,65.5751,73046.0
2024-11-19 10:00:00,67.75,67.91,67.7,67.91,294255.0,65.5751,65.73,65.5267,65.73,294255.0
2024-11-19 10:30:00,67.9,68.09,67.89,68.07,107888.0,65.7203,65.9042,65.7106,65.8849,107888.0
2024-11-19 11:00:00,68.06,68.19,68.04,68.18,59783.0,65.8752,66.001,65.8558,65.9913,59783.0
2024-11-19 11:30:00,68.17,68.18,68.09,68.15,21964.0,65.9816,65.9913,65.9042,65.9623,21964.0
2024-11-19 12:00:00,68.16,68.17,68.08,68.17,240293.0,65.972,65.9816,65.8945,65.9816,240293.0
2024-11-19 12:30:00,68.16,68.19,68.1,68.11,26019.0,65.972,66.001,65.9139,65.9236,26019.0
2024-11-19 13:00:00,68.11,68.14,68.06,68.14,34415.0,65.9236,65.9526,65.8752,65.9526,34415.0
2024-11-19 13:30:00,68.13,68.3,68.11,68.28,25374.0,65.9429,66.1075,65.9236,66.0881,25374.0
2024-11-19 14:00:00,68.29,68.3,68.22,68.23,36893.0,66.0978,66.1075,66.03,66.0397,36893.0
2024-11-19 14:30:00,68.22,68.23,68.13,68.17,89932.0,66.03,66.0397,65.9429,65.9816,89932.0
2024-11-19 15:00:00,68.17,68.22,68.15,68.21,80213.0,65.9816,66.03,65.9623,66.0204,80213.0
2024-11-19 15:30:00,68.2,68.25,68.18,68.21,65876.0,66.0107,66.0591,65.9913,66.0204,65876.0
2024-11-20 09:30:00,67.94,67.97,67.71,67.72,64285.0,65.759,65.7881,65.5364,65.5461,64285.0
2024-11-20 10:00:00,67.71,67.77,67.61,67.73,373674.0,65.5364,65.5945,65.4396,65.5558,373674.0
2024-11-20 10:30:00,67.73,67.82,67.72,67.82,207188.0,65.5558,65.6429,65.5461,65.6429,207188.0
2024-11-20 11:00:00,67.81,67.82,67.61,67.63,35992.0,65.6332,65.6429,65.4396,65.459,35992.0
2024-11-20 11:30:00,67.64,67.84,67.6,67.8,27629.0,65.4687,65.6622,65.4299,65.6235,27629.0
2024-11-20 12:00:00,67.81,67.82,67.72,67.81,27220.0,65.6332,65.6429,65.5461,65.6332,27220.0
2024-11-20 12:30:00,67.79,67.89,67.79,67.81,37809.0,65.6138,65.7106,65.6138,65.6332,37809.0
2024-11-20 13:00:00,67.81,67.84,67.75,67.81,80740.0,65.6332,65.6622,65.5751,65.6332,80740.0
2024-11-20 13:30:00,67.81,67.82,67.71,67.77,81021.0,65.6332,65.6429,65.5364,65.5945,81021.0
2024-11-20 14:00:00,67.78,67.79,67.72,67.75,118655.0,65.6042,65.6138,65.5461,65.5751,118655.0
2024-11-20 14:30:00,67.75,67.85,67.74,67.8,111318.0,65.5751,65.6719,65.5655,65.6235,111318.0
2024-11-20 15:00:00,67.78,67.86,67.76,67.86,40899.0,65.6042,65.6816,65.5848,65.6816,40899.0
2024-11-20 15:30:00,67.86,68.03,67.86,68.03,143854.0,65.6816,65.8461,65.6816,65.8461,143854.0
2024-11-21 09:30:00,67.95,68.0,67.72,67.92,161069.0,65.7687,65.8171,65.5461,65.7397,161069.0
2024-11-21 10:00:00,67.92,68.07,67.87,67.91,247556.0,65.7397,65.8849,65.6913,65.73,247556.0
2024-11-21 10:30:00,67.89,68.07,67.89,68.03,41299.0,65.7106,65.8849,65.7106,65.8461,41299.0
2024-11-21 11:00:00,68.04,68.06,67.9,68.0,58570.0,65.8558,65.8752,65.7203,65.8171,58570.0
2024-11-21 11:30:00,68.0,68.02,67.85,67.88,88262.0,65.8171,65.8365,65.6719,65.701,88262.0
2024-11-21 12:00:00,67.87,68.02,67.8,68.0,41022.0,65.6913,65.8365,65.6235,65.8171,41022.0
2024-11-21 12:30:00,67.99,68.12,67.98,68.1,40766.0,65.8074,65.9333,65.7977,65.9139,40766.0
2024-11-21 13:00:00,68.11,68.15,68.1,68.15,23342.0,65.9236,65.9623,65.9139,65.9623,23342.0
2024-11-21 13:30:00,68.14,68.16,68.08,68.12,33039.0,65.9526,65.972,65.8945,65.9333,33039.0
2024-11-21 14:00:00,68.12,68.13,68.02,68.09,45230.0,65.9333,65.9429,65.8365,65.9042,45230.0
2024-11-21 14:30:00,68.09,68.13,68.05,68.1,75760.0,65.9042,65.9429,65.8655,65.9139,75760.0
2024-11-21 15:00:00,68.11,68.14,68.09,68.12,47741.0,65.9236,65.9526,65.9042,65.9333,47741.0
2024-11-21 15:30:00,68.11,68.13,68.05,68.11,212270.0,65.9236,65.9429,65.8655,65.9236,212270.0
2024-11-22 09:30:00,68.03,68.2,68.0,68.15,52700.0,65.8461,66.0107,65.8171,65.9623,52700.0
2024-11-22 10:00:00,68.17,68.23,68.1,68.12,170452.0,65.9816,66.0397,65.9139,65.9333,170452.0
2024-11-22 10:30:00,68.14,68.22,68.12,68.2,64085.0,65.9526,66.03,65.9333,66.0107,64085.0
2024-11-22 11:00:00,68.2,68.22,68.07,68.12,26227.0,66.0107,66.03,65.8849,65.9333,26227.0
2024-11-22 11:30:00,68.11,68.22,68.09,68.21,44434.0,65.9236,66.03,65.9042,66.0204,44434.0
2024-11-22 12:00:00,68.2,68.29,68.2,68.27,43604.0,66.0107,66.0978,66.0107,66.0784,43604.0
2024-11-22 12:30:00,68.27,68.33,68.22,68.33,14701.0,66.0784,66.1365,66.03,66.1365,14701.0
2024-11-22 13:00:00,68.32,68.38,68.32,68.34,33489.0,66.1268,66.1849,66.1268,66.1462,33489.0
2024-11-22 13:30:00,68.34,68.37,68.29,68.31,30645.0,66.1462,66.1752,66.0978,66.1172,30645.0
2024-11-22 14:00:00,68.31,68.32,68.24,68.28,62781.0,66.1172,66.1268,66.0494,66.0881,62781.0
2024-11-22 14:30:00,68.28,68.31,68.27,68.28,76951.0,66.0881,66.1172,66.0784,66.0881,76951.0
2024-11-22 15:00:00,68.28,68.29,68.2,68.24,55773.0,66.0881,66.0978,66.0107,66.0494,55773.0
2024-11-22 15:30:00,68.25,68.33,68.23,68.33,96137.0,66.0591,66.1365,66.0397,66.1365,96137.0
2024-11-25 09:30:00,68.76,68.8,68.68,68.68,90921.0,66.5527,66.5914,66.4753,66.4753,90921.0
2024-11-25 10:00:00,68.68,68.74,68.51,68.74,280968.0,66.4753,66.5334,66.3107,66.5334,280968.0
2024-11-25 10:30:00,68.74,68.77,68.6,68.61,40774.0,66.5334,66.5624,66.3978,66.4075,40774.0
2024-11-25 11:00:00,68.61,68.65,68.51,68.51,58861.0,66.4075,66.4462,66.3107,66.3107,58861.0
2024-11-25 11:30:00,68.52,68.54,68.39,68.44,837095.0,66.3204,66.3398,66.1946,66.243,837095.0
2024-11-25 12:00:00,68.44,68.49,68.35,68.39,90569.0,66.243,66.2914,66.1559,66.1946,90569.0
2024-11-25 12:30:00,68.39,68.45,68.33,68.44,92791.0,66.1946,66.2527,66.1365,66.243,92791.0
2024-11-25 13:00:00,68.44,68.55,68.43,68.55,25809.0,66.243,66.3495,66.2333,66.3495,25809.0
2024-11-25 13:30:00,68.55,68.63,68.53,68.63,22718.0,66.3495,66.4269,66.3301,66.4269,22718.0
2024-11-25 14:00:00,68.63,68.68,68.61,68.65,118311.0,66.4269,66.4753,66.4075,66.4462,118311.0
2024-11-25 14:30:00,68.63,68.66,68.61,68.62,83511.0,66.4269,66.4559,66.4075,66.4172,83511.0
2024-11-25 15:00:00,68.62,68.66,68.59,68.64,54428.0,66.4172,66.4559,66.3882,66.4366,54428.0
2024-11-25 15:30:00,68.63,68.65,68.52,68.53,457279.0,66.4269,66.4462,66.3204,66.3301,457279.0
2024-11-26 09:30:00,68.41,68.41,68.2,68.22,41350.0,66.2139,66.2139,66.0107,66.03,41350.0
2024-11-26 10:00:00,68.23,68.25,68.01,68.03,140723.0,66.0397,66.0591,65.8268,65.8461,140723.0
2024-11-26 10:30:00,68.02,68.2,68.0,68.13,57523.0,65.8365,66.0107,65.8171,65.9429,57523.0
2024-11-26 11:00:00,68.13,68.19,68.02,68.12,116434.0,65.9429,66.001,65.8365,65.9333,116434.0
2024-11-26 11:30:00,68.11,68.19,68.11,68.12,78728.0,65.9236,66.001,65.9236,65.9333,78728.0
2024-11-26 12:00:00,68.09,68.11,68.02,68.05,70477.0,65.9042,65.9236,65.8365,65.8655,70477.0
2024-11-26 12:30:00,68.06,68.13,68.06,68.13,88146.0,65.8752,65.9429,65.8752,65.9429,88146.0
2024-11-26 13:00:00,68.13,68.13,68.05,68.05,70980.0,65.9429,65.9429,65.8655,65.8655,70980.0
2024-11-26 13:30:00,68.05,68.1,68.01,68.08,84791.0,65.8655,65.9139,65.8268,65.8945,84791.0
2024-11-26 14:00:00,68.1,68.14,68.03,68.08,39454.0,65.9139,65.9526,65.8461,65.8945,39454.0
2024-11-26 14:30:00,68.06,68.15,68.05,68.14,64765.0,65.8752,65.9623,65.8655,65.9526,64765.0
2024-11-26 15:00:00,68.14,68.18,68.1,68.13,37144.0,65.9526,65.9913,65.9139,65.9429,37144.0
2024-11-26 15:30:00,68.12,68.2,68.12,68.17,122611.0,65.9333,66.0107,65.9333,65.9816,122611.0
2024-11-27 09:30:00,68.47,68.62,68.41,68.53,49951.0,66.272,66.4172,66.2139,66.3301,49951.0
2024-11-27 10:00:00,68.52,68.53,68.33,68.35,2130609.0,66.3204,66.3301,66.1365,66.1559,2130609.0
2024-11-27 10:30:00,68.33,68.48,68.28,68.44,119395.0,66.1365,66.2817,66.0881,66.243,119395.0
2024-11-27 11:00:00,68.43,68.45,68.37,68.42,29540.0,66.2333,66.2527,66.1752,66.2236,29540.0
2024-11-27 11:30:00,68.39,68.56,68.39,68.4,14122.0,66.1946,66.3591,66.1946,66.2043,14122.0
2024-11-27 12:00:00,68.35,68.44,68.32,68.42,41652.0,66.1559,66.243,66.1268,66.2236,41652.0
2024-11-27 12:30:00,68.41,68.41,68.35,68.39,37137.0,66.2139,66.2139,66.1559,66.1946,37137.0
2024-11-27 13:00:00,68.38,68.46,68.36,68.44,19845.0,66.1849,66.2623,66.1656,66.243,19845.0
2024-11-27 13:30:00,68.42,68.5,68.42,68.46,15444.0,66.2236,66.3011,66.2236,66.2623,15444.0
2024-11-27 14:00:00,68.45,68.48,68.41,68.42,60247.0,66.2527,66.2817,66.2139,66.2236,60247.0
2024-11-27 14:30:00,68.44,68.48,68.41,68.44,79064.0,66.243,66.2817,66.2139,66.243,79064.0
2024-11-27 15:00:00,68.44,68.44,68.36,68.39,49008.0,66.243,66.243,66.1656,66.1946,49008.0
2024-11-27 15:30:00,68.4,68.46,68.35,68.45,111896.0,66.2043,66.2623,66.1559,66.2527,111896.0
2024-11-29 09:30:00,68.52,68.67,68.5,68.66,118275.0,66.3204,66.4656,66.3011,66.4559,118275.0
2024-11-29 10:00:00,68.66,68.85,68.65,68.73,60018.0,66.4559,66.6398,66.4462,66.5237,60018.0
2024-11-29 10:30:00,68.73,68.94,68.73,68.91,53037.0,66.5237,66.7269,66.5237,66.6979,53037.0
2024-11-29 11:00:00,68.92,69.03,68.91,69.03,18065.0,66.7076,66.814,66.6979,66.814,18065.0
2024-11-29 11:30:00,69.02,69.02,68.96,68.99,15859.0,66.8044,66.8044,66.7463,66.7753,15859.0
2024-11-29 12:00:00,69.0,69.02,68.97,69.01,106701.0,66.785,66.8044,66.756,66.7947,106701.0
2024-11-29 12:30:00,69.01,69.16,69.0,69.15,54338.0,66.7947,66.9399,66.785,66.9302,54338.0
2024-12-02 09:30:00,69.21,69.21,68.92,68.92,251033.0,66.9883,66.9883,66.7076,66.7076,251033.0
2024-12-02 10:00:00,68.93,68.98,68.83,68.92,606306.0,66.7173,66.7656,66.6205,66.7076,606306.0
2024-12-02 10:30:00,68.91,68.95,68.88,68.92,119809.0,66.6979,66.7366,66.6689,66.7076,119809.0
2024-12-02 11:00:00,68.94,69.15,68.89,69.12,42198.0,66.7269,66.9302,66.6785,66.9012,42198.0
2024-12-02 11:30:00,69.11,69.19,69.1,69.13,50828.0,66.8915,66.9689,66.8818,66.9108,50828.0
2024-12-02 12:00:00,69.13,69.2,69.1,69.16,47494.0,66.9108,66.9786,66.8818,66.9399,47494.0
2024-12-02 12:30:00,69.15,69.21,69.14,69.18,29438.0,66.9302,66.9883,66.9205,66.9592,29438.0
2024-12-02 13:00:00,69.19,69.23,69.17,69.22,48828.0,66.9689,67.0076,66.9495,66.9979,48828.0
2024-12-02 13:30:00,69.21,69.27,69.19,69.27,21139.0,66.9883,67.0463,66.9689,67.0463,21139.0
2024-12-02 14:00:00,69.27,69.27,69.22,69.27,65182.0,67.0463,67.0463,66.9979,67.0463,65182.0
2024-12-02 14:30:00,69.27,69.32,69.26,69.31,96089.0,67.0463,67.0947,67.0367,67.0851,96089.0
2024-12-02 15:00:00,69.31,69.4,69.27,69.38,53279.0,67.0851,67.1722,67.0463,67.1528,53279.0
2024-12-02 15:30:00,69.37,69.39,69.28,69.29,310474.0,67.1431,67.1625,67.056,67.0657,310474.0
2024-12-03 09:30:00,69.55,69.6,69.49,69.51,47946.0,67.3173,67.3657,67.2593,67.2786,47946.0
2024-12-03 10:00:00,69.5,69.51,69.26,69.27,151521.0,67.269,67.2786,67.0367,67.0463,151521.0
2024-12-03 10:30:00,69.26,69.5,69.26,69.46,51097.0,67.0367,67.269,67.0367,67.2302,51097.0
2024-12-03 11:00:00,69.47,69.58,69.46,69.57,56468.0,67.2399,67.3464,67.2302,67.3367,56468.0
2024-12-03 11:30:00,69.59,69.59,69.42,69.51,37810.0,67.3561,67.3561,67.1915,67.2786,37810.0
2024-12-03 12:00:00,69.52,69.58,69.51,69.56,24467.0,67.2883,67.3464,67.2786,67.327,24467.0
2024-12-03 12:30:00,69.56,69.7,69.56,69.7,26314.0,67.327,67.4625,67.327,67.4625,26314.0
2024-12-03 13:00:00,69.69,69.72,69.67,69.7,59156.0,67.4529,67.4819,67.4335,67.4625,59156.0
2024-12-03 13:30:00,69.7,69.7,69.66,69.69,107081.0,67.4625,67.4625,67.4238,67.4529,107081.0
2024-12-03 14:00:00,69.68,69.68,69.61,69.64,259311.0,67.4432,67.4432,67.3754,67.4045,259311.0
2024-12-03 14:30:00,69.64,69.68,69.59,69.59,43791.0,67.4045,67.4432,67.3561,67.3561,43791.0
2024-12-03 15:00:00,69.58,69.64,69.58,69.63,40381.0,67.3464,67.4045,67.3464,67.3948,40381.0
2024-12-03 15:30:00,69.61,69.63,69.56,69.62,130505.0,67.3754,67.3948,67.327,67.3851,130505.0
2024-12-04 09:30:00,69.76,69.78,69.61,69.61,27989.0,67.5206,67.54,67.3754,67.3754,27989.0
2024-12-04 10:00:00,69.66,69.79,69.62,69.75,37380.0,67.4238,67.5496,67.3851,67.5109,37380.0
2024-12-04 10:30:00,69.77,69.81,69.67,69.78,128047.0,67.5303,67.569,67.4335,67.54,128047.0
2024-12-04 11:00:00,69.77,69.79,69.71,69.78,41223.0,67.5303,67.5496,67.4722,67.54,41223.0
2024-12-04 11:30:00,69.8,69.82,69.76,69.8,33398.0,67.5593,67.5787,67.5206,67.5593,33398.0
2024-12-04 12:00:00,69.78,69.81,69.75,69.77,38408.0,67.54,67.569,67.5109,67.5303,38408.0
2024-12-04 12:30:00,69.77,69.82,69.7,69.8,49247.0,67.5303,67.5787,67.4625,67.5593,49247.0
2024-12-04 13:00:00,69.78,69.79,69.68,69.69,41127.0,67.54,67.5496,67.4432,67.4529,41127.0
2024-12-04 13:30:00,69.68,69.72,69.62,69.65,48028.0,67.4432,67.4819,67.3851,67.4141,48028.0
2024-12-04 14:00:00,69.65,69.73,69.61,69.67,78907.0,67.4141,67.4916,67.3754,67.4335,78907.0
2024-12-04 14:30:00,69.68,69.72,69.66,69.68,56634.0,67.4432,67.4819,67.4238,67.4432,56634.0
2024-12-04 15:00:00,69.68,69.71,69.65,69.68,63548.0,67.4432,67.4722,67.4141,67.4432,63548.0
2024-12-04 15:30:00,69.68,69.75,69.68,69.7,37335.0,67.4432,67.5109,67.4432,67.4625,37335.0
2024-12-05 09:30:00,70.01,70.12,69.95,70.05,48920.0,67.7626,67.8691,67.7045,67.8013,48920.0
2024-12-05 10:00:00,70.06,70.15,69.96,69.97,116673.0,67.811,67.8981,67.7142,67.7239,116673.0
2024-12-05 10:30:00,69.96,70.09,69.94,70.07,26636.0,67.7142,67.84,67.6948,67.8207,26636.0
2024-12-05 11:00:00,70.06,70.14,70.05,70.14,21182.0,67.811,67.8884,67.8013,67.8884,21182.0
2024-12-05 11:30:00,70.14,70.15,70.07,70.12,58211.0,67.8884,67.8981,67.8207,67.8691,58211.0
2024-12-05 12:00:00,70.12,70.15,70.05,70.06,32871.0,67.8691,67.8981,67.8013,67.811,32871.0
2024-12-05 12:30:00,70.05,70.12,70.05,70.11,26498.0,67.8013,67.8691,67.8013,67.8594,26498.0
2024-12-05 13:00:00,70.09,70.1,69.95,69.97,25919.0,67.84,67.8497,67.7045,67.7239,25919.0
2024-12-05 13:30:00,69.94,70.08,69.94,70.06,89026.0,67.6948,67.8303,67.6948,67.811,89026.0
2024-12-05 14:00:00,70.07,70.14,70.04,70.08,39795.0,67.8207,67.8884,67.7916,67.8303,39795.0
2024-12-05 14:30:00,70.07,70.15,70.07,70.13,68517.0,67.8207,67.8981,67.8207,67.8787,68517.0
2024-12-05 15:00:00,70.11,70.14,70.07,70.08,56235.0,67.8594,67.8884,67.8207,67.8303,56235.0
2024-12-05 15:30:00,70.09,70.1,70.04,70.06,61480.0,67.84,67.8497,67.7916,67.811,61480.0
2024-12-06 09:30:00,70.19,70.26,70.09,70.13,38571.0,67.9368,68.0046,67.84,67.8787,38571.0
2024-12-06 10:00:00,70.1,70.12,70.0,70.08,79582.0,67.8497,67.8691,67.7529,67.8303,79582.0
2024-12-06 10:30:00,70.07,70.1,70.0,70.06,97423.0,67.8207,67.8497,67.7529,67.811,97423.0
2024-12-06 11:00:00,70.06,70.07,69.98,70.07,18692.0,67.811,67.8207,67.7335,67.8207,18692.0
2024-12-06 11:30:00,70.05,70.1,70.01,70.03,33396.0,67.8013,67.8497,67.7626,67.7819,33396.0
2024-12-06 12:00:00,70.0,70.01,69.89,69.95,18666.0,67.7529,67.7626,67.6464,67.7045,18666.0
2024-12-06 12:30:00,69.95,69.96,69.89,69.89,336543.0,67.7045,67.7142,67.6464,67.6464,336543.0
2024-12-06 13:00:00,69.89,69.99,69.88,69.95,19788.0,67.6464,67.7432,67.6368,67.7045,19788.0
2024-12-06 13:30:00,69.95,69.95,69.89,69.93,61546.0,67.7045,67.7045,67.6464,67.6852,61546.0
2024-12-06 14:00:00,69.94,69.94,69.85,69.86,25129.0,67.6948,67.6948,67.6077,67.6174,25129.0
2024-12-06 14:30:00,69.86,69.92,69.85,69.91,213448.0,67.6174,67.6755,67.6077,67.6658,213448.0
2024-12-06 15:00:00,69.91,69.95,69.88,69.94,43777.0,67.6658,67.7045,67.6368,67.6948,43777.0
2024-12-06 15:30:00,69.95,69.97,69.91,69.95,40047.0,67.7045,67.7239,67.6658,67.7045,40047.0
2024-12-09 09:30:00,70.62,70.81,70.58,70.79,166186.0,68.353,68.5369,68.3143,68.5175,166186.0
2024-12-09 10:00:00,70.79,70.81,70.63,70.64,82733.0,68.5175,68.5369,68.3627,68.3724,82733.0
2024-12-09 10:30:00,70.64,70.74,70.61,70.67,111809.0,68.3724,68.4691,68.3433,68.4014,111809.0
2024-12-09 11:00:00,70.68,70.7,70.56,70.61,48025.0,68.4111,68.4304,68.2949,68.3433,48025.0
2024-12-09 11:30:00,70.61,70.69,70.57,70.65,31776.0,68.3433,68.4208,68.3046,68.382,31776.0
2024-12-09 12:00:00,70.64,70.65,70.58,70.62,34256.0,68.3724,68.382,68.3143,68.353,34256.0
2024-12-09 12:30:00,70.61,70.65,70.57,70.57,18819.0,68.3433,68.382,68.3046,68.3046,18819.0
2024-12-09 13:00:00,70.56,70.56,70.51,70.53,26737.0,68.2949,68.2949,68.2465,68.2659,26737.0
2024-12-09 13:30:00,70.51,70.62,70.5,70.59,30727.0,68.2465,68.353,68.2369,68.324,30727.0
2024-12-09 14:00:00,70.59,70.59,70.5,70.52,32919.0,68.324,68.324,68.2369,68.2562,32919.0
2024-12-09 14:30:00,70.51,70.53,70.36,70.42,38818.0,68.2465,68.2659,68.1013,68.1594,38818.0
2024-12-09 15:00:00,70.42,70.42,70.29,70.31,30864.0,68.1594,68.1594,68.0336,68.053,30864.0
2024-12-09 15:30:00,70.31,70.33,70.26,70.28,143731.0,68.053,68.0723,68.0046,68.0239,143731.0
2024-12-10 09:30:00,69.95,69.95,69.75,69.78,34086.0,67.7045,67.7045,67.5109,67.54,34086.0
2024-12-10 10:00:00,69.81,69.81,69.65,69.66,52502.0,67.569,67.569,67.4141,67.4238,52502.0
2024-12-10 10:30:00,69.65,69.79,69.65,69.71,79663.0,67.4141,67.5496,67.4141,67.4722,79663.0
2024-12-10 11:00:00,69.71,69.75,69.63,69.67,18203.0,67.4722,67.5109,67.3948,67.4335,18203.0
2024-12-10 11:30:00,69.67,69.7,69.64,69.69,39520.0,67.4335,67.4625,67.4045,67.4529,39520.0
2024-12-10 12:00:00,69.68,69.69,69.64,69.64,26208.0,67.4432,67.4529,67.4045,67.4045,26208.0
2024-12-10 12:30:00,69.63,69.68,69.63,69.64,121049.0,67.3948,67.4432,67.3948,67.4045,121049.0
2024-12-10 13:00:00,69.63,69.69,69.59,69.67,25568.0,67.3948,67.4529,67.3561,67.4335,25568.0
2024-12-10 13:30:00,69.69,69.72,69.68,69.7,25016.0,67.4529,67.4819,67.4432,67.4625,25016.0
2024-12-10 14:00:00,69.69,69.73,69.66,69.7,102343.0,67.4529,67.4916,67.4238,67.4625,102343.0
2024-12-10 14:30:00,69.69,69.7,69.65,69.67,94546.0,67.4529,67.4625,67.4141,67.4335,94546.0
2024-12-10 15:00:00,69.67,69.68,69.58,69.6,73811.0,67.4335,67.4432,67.3464,67.3657,73811.0
2024-12-10 15:30:00,69.59,69.63,69.54,69.56,96425.0,67.3561,67.3948,67.3077,67.327,96425.0
2024-12-11 09:30:00,69.89,69.91,69.8,69.84,41599.0,67.6464,67.6658,67.5593,67.598,41599.0
2024-12-11 10:00:00,69.85,69.86,69.76,69.78,45642.0,67.6077,67.6174,67.5206,67.54,45642.0
2024-12-11 10:30:00,69.77,69.8,69.69,69.76,117309.0,67.5303,67.5593,67.4529,67.5206,117309.0
2024-12-11 11:00:00,69.77,69.86,69.73,69.86,20757.0,67.5303,67.6174,67.4916,67.6174,20757.0
2024-12-11 11:30:00,69.87,69.96,69.85,69.95,20181.0,67.6271,67.7142,67.6077,67.7045,20181.0
2024-12-11 12:00:00,69.95,69.97,69.85,69.87,30258.0,67.7045,67.7239,67.6077,67.6271,30258.0
2024-12-11 12:30:00,69.87,69.92,69.86,69.89,86594.0,67.6271,67.6755,67.6174,67.6464,86594.0
2024-12-11 13:00:00,69.9,69.98,69.9,69.98,14328.0,67.6561,67.7335,67.6561,67.7335,14328.0
2024-12-11 13:30:00,69.99,69.99,69.85,69.85,23009.0,67.7432,67.7432,67.6077,67.6077,23009.0
2024-12-11 14:00:00,69.85,69.91,69.84,69.91,73925.0,67.6077,67.6658,67.598,67.6658,73925.0
2024-12-11 14:30:00,69.9,69.99,69.89,69.99,59837.0,67.6561,67.7432,67.6464,67.7432,59837.0
2024-12-11 15:00:00,69.99,70.01,69.96,69.98,83672.0,67.7432,67.7626,67.7142,67.7335,83672.0
2024-12-11 15:30:00,69.98,69.99,69.94,69.97,92487.0,67.7335,67.7432,67.6948,67.7239,92487.0
2024-12-12 09:30:00,69.58,69.83,69.55,69.79,186064.0,67.3464,67.5884,67.3173,67.5496,186064.0
2024-12-12 10:00:00,69.79,69.82,69.59,69.61,116102.0,67.5496,67.5787,67.3561,67.3754,116102.0
2024-12-12 10:30:00,69.59,69.6,69.49,69.58,110619.0,67.3561,67.3657,67.2593,67.3464,110619.0
2024-12-12 11:00:00,69.58,69.64,69.57,69.64,24708.0,67.3464,67.4045,67.3367,67.4045,24708.0
2024-12-12 11:30:00,69.65,69.67,69.58,69.59,18684.0,67.4141,67.4335,67.3464,67.3561,18684.0
2024-12-12 12:00:00,69.59,69.7,69.58,69.63,36398.0,67.3561,67.4625,67.3464,67.3948,36398.0
2024-12-12 12:30:00,69.62,69.63,69.51,69.58,69634.0,67.3851,67.3948,67.2786,67.3464,69634.0
2024-12-12 13:00:00,69.53,69.57,69.51,69.53,36076.0,67.298,67.3367,67.2786,67.298,36076.0
2024-12-12 13:30:00,69.53,69.53,69.44,69.44,40022.0,67.298,67.298,67.2109,67.2109,40022.0
2024-12-12 14:00:00,69.44,69.48,69.36,69.37,112069.0,67.2109,67.2496,67.1334,67.1431,112069.0
2024-12-12 14:30:00,69.36,69.41,69.36,69.37,30108.0,67.1334,67.1818,67.1334,67.1431,30108.0
2024-12-12 15:00:00,69.37,69.41,69.35,69.38,51817.0,67.1431,67.1818,67.1238,67.1528,51817.0
2024-12-12 15:30:00,69.38,69.4,69.33,69.37,44072.0,67.1528,67.1722,67.1044,67.1431,44072.0
2024-12-13 09:30:00,69.45,69.52,69.26,69.27,115707.0,67.2206,67.2883,67.0367,67.0463,115707.0
2024-12-13 10:00:00,69.27,69.27,69.17,69.2,105429.0,67.0463,67.0463,66.9495,66.9786,105429.0
2024-12-13 10:30:00,69.21,69.24,69.11,69.12,69282.0,66.9883,67.0173,66.8915,66.9012,69282.0
2024-12-13 11:00:00,69.12,69.19,69.06,69.13,66383.0,66.9012,66.9689,66.8431,66.9108,66383.0
2024-12-13 11:30:00,69.13,69.22,69.13,69.19,20658.0,66.9108,66.9979,66.9108,66.9689,20658.0
2024-12-13 12:00:00,69.18,69.21,69.12,69.14,51459.0,66.9592,66.9883,66.9012,66.9205,51459.0
2024-12-13 12:30:00,69.13,69.18,69.07,69.14,15949.0,66.9108,66.9592,66.8528,66.9205,15949.0
2024-12-13 13:00:00,69.15,69.23,69.12,69.22,29745.0,66.9302,67.0076,66.9012,66.9979,29745.0
2024-12-13 13:30:00,69.22,69.24,69.18,69.19,72644.0,66.9979,67.0173,66.9592,66.9689,72644.0
2024-12-13 14:00:00,69.2,69.26,69.19,69.22,48817.0,66.9786,67.0367,66.9689,66.9979,48817.0
2024-12-13 14:30:00,69.22,69.26,69.21,69.22,81476.0,66.9979,67.0367,66.9883,66.9979,81476.0
2024-12-13 15:00:00,69.23,69.24,69.18,69.23,133800.0,67.0076,67.0173,66.9592,67.0076,133800.0
2024-12-13 15:30:00,69.23,69.25,69.2,69.23,87720.0,67.0076,67.027,66.9786,67.0076,87720.0
2024-12-16 09:30:00,69.0,69.04,68.84,69.03,178216.0,66.785,66.8237,66.6301,66.814,178216.0
2024-12-16 10:00:00,69.05,69.15,68.98,69.06,303372.0,66.8334,66.9302,66.7656,66.8431,303372.0
2024-12-16 10:30:00,69.05,69.15,69.04,69.09,195780.0,66.8334,66.9302,66.8237,66.8721,195780.0
2024-12-16 11:00:00,69.09,69.09,68.98,69.0,35340.0,66.8721,66.8721,66.7656,66.785,35340.0
2024-12-16 11:30:00,69.01,69.15,69.0,69.15,97729.0,66.7947,66.9302,66.785,66.9302,97729.0
2024-12-16 12:00:00,69.15,69.19,69.08,69.16,95007.0,66.9302,66.9689,66.8624,66.9399,95007.0
2024-12-16 12:30:00,69.16,69.17,69.12,69.15,29490.0,66.9399,66.9495,66.9012,66.9302,29490.0
2024-12-16 13:00:00,69.16,69.18,69.13,69.14,29610.0,66.9399,66.9592,66.9108,66.9205,29610.0
2024-12-16 13:30:00,69.15,69.19,69.1,69.19,45701.0,66.9302,66.9689,66.8818,66.9689,45701.0
2024-12-16 14:00:00,69.19,69.19,69.09,69.11,52814.0,66.9689,66.9689,66.8721,66.8915,52814.0
2024-12-16 14:30:00,69.11,69.11,69.07,69.1,92135.0,66.8915,66.8915,66.8528,66.8818,92135.0
2024-12-16 15:00:00,69.09,69.1,69.02,69.07,197054.0,66.8721,66.8818,66.8044,66.8528,197054.0
2024-12-16 15:30:00,69.06,69.07,68.85,68.95,178765.0,66.8431,66.8528,66.6398,66.7366,178765.0
2024-12-17 09:30:00,67.54,67.61,67.47,67.51,41162.0,66.5148,66.5838,66.4459,66.4853,41162.0
2024-12-17 10:00:00,67.51,67.59,67.48,67.54,326674.0,66.4853,66.5641,66.4557,66.5148,326674.0
2024-12-17 10:30:00,67.56,67.65,67.55,67.62,60311.0,66.5345,66.6232,66.5247,66.5936,60311.0
2024-12-17 11:00:00,67.62,67.66,67.55,67.59,113349.0,66.5936,66.633,66.5247,66.5641,113349.0
2024-12-17 11:30:00,67.59,67.71,67.57,67.71,40761.0,66.5641,66.6823,66.5444,66.6823,40761.0
2024-12-17 12:00:00,67.7,67.73,67.64,67.68,45859.0,66.6724,66.702,66.6133,66.6527,45859.0
2024-12-17 12:30:00,67.69,67.78,67.67,67.78,37359.0,66.6626,66.7512,66.6429,66.7512,37359.0
2024-12-17 13:00:00,67.77,67.79,67.69,67.72,40631.0,66.7413,66.761,66.6626,66.6921,40631.0
2024-12-17 13:30:00,67.72,67.75,67.69,67.7,344778.0,66.6921,66.7217,66.6626,66.6724,344778.0
2024-12-17 14:00:00,67.7,67.73,67.67,67.69,99956.0,66.6724,66.702,66.6429,66.6626,99956.0
2024-12-17 14:30:00,67.68,67.69,67.63,67.64,82558.0,66.6527,66.6626,66.6035,66.6133,82558.0
2024-12-17 15:00:00,67.64,67.64,67.58,67.61,68435.0,66.6133,66.6133,66.5542,66.5838,68435.0
2024-12-17 15:30:00,67.62,67.64,67.57,67.58,220442.0,66.5936,66.6133,66.5444,66.5542,220442.0
2024-12-18 09:30:00,67.61,67.68,67.55,67.6,61904.0,66.5838,66.6527,66.5247,66.5739,61904.0
2024-12-18 10:00:00,67.61,67.64,67.57,67.61,34969.0,66.5838,66.6133,66.5444,66.5838,34969.0
2024-12-18 10:30:00,67.6,67.65,67.59,67.6,89299.0,66.5739,66.6232,66.5641,66.5739,89299.0
2024-12-18 11:00:00,67.59,67.59,67.49,67.55,258822.0,66.5641,66.5641,66.4656,66.5247,258822.0
2024-12-18 11:30:00,67.55,67.55,67.51,67.51,486439.0,66.5247,66.5247,66.4853,66.4853,486439.0
2024-12-18 12:00:00,67.51,67.57,67.5,67.56,53176.0,66.4853,66.5444,66.4754,66.5345,53176.0
2024-12-18 12:30:00,67.55,67.59,67.53,67.53,76998.0,66.5247,66.5641,66.505,66.505,76998.0
2024-12-18 13:00:00,67.53,67.58,67.51,67.56,47186.0,66.505,66.5542,66.4853,66.5345,47186.0
2024-12-18 13:30:00,67.56,67.62,67.55,67.61,83981.0,66.5345,66.5936,66.5247,66.5838,83981.0
2024-12-18 14:00:00,67.59,67.59,66.92,66.92,112556.0,66.5641,66.5641,65.9042,65.9042,112556.0
2024-12-18 14:30:00,66.92,67.07,66.47,66.5,544802.0,65.9042,66.052,65.4611,65.4906,544802.0
2024-12-18 15:00:00,66.51,66.56,66.22,66.24,353937.0,65.5005,65.5497,65.2149,65.2346,353937.0
2024-12-18 15:30:00,66.24,66.28,65.87,65.97,1122988.0,65.2346,65.274,64.8702,64.9687,1122988.0
2024-12-19 09:30:00,66.42,66.44,66.22,66.27,97918.0,65.4118,65.4315,65.2149,65.2641,97918.0
2024-12-19 10:00:00,66.27,66.29,66.09,66.09,318758.0,65.2641,65.2838,65.0868,65.0868,318758.0
2024-12-19 10:30:00,66.09,66.18,66.04,66.13,192166.0,65.0868,65.1755,65.0376,65.1262,192166.0
2024-12-19 11:00:00,66.12,66.2,65.98,66.18,65039.0,65.1164,65.1952,64.9785,65.1755,65039.0
2024-12-19 11:30:00,66.17,66.22,66.04,66.05,48755.0,65.1656,65.2149,65.0376,65.0475,48755.0
2024-12-19 12:00:00,66.05,66.08,65.98,66.0,65813.0,65.0475,65.077,64.9785,64.9982,65813.0
2024-12-19 12:30:00,66.0,66.03,65.95,66.03,94453.0,64.9982,65.0278,64.949,65.0278,94453.0
2024-12-19 13:00:00,66.03,66.13,65.92,66.13,101929.0,65.0278,65.1262,64.9194,65.1262,101929.0
2024-12-19 13:30:00,66.12,66.23,66.1,66.23,89899.0,65.1164,65.2247,65.0967,65.2247,89899.0
2024-12-19 14:00:00,66.22,66.24,66.06,66.08,79830.0,65.2149,65.2346,65.0573,65.077,79830.0
2024-12-19 14:30:00,66.09,66.09,66.01,66.01,102165.0,65.0868,65.0868,65.0081,65.0081,102165.0
2024-12-19 15:00:00,66.01,66.1,65.99,66.06,160972.0,65.0081,65.0967,64.9884,65.0573,160972.0
2024-12-19 15:30:00,66.07,66.1,65.95,65.95,94904.0,65.0672,65.0967,64.949,64.949,94904.0
2024-12-20 09:30:00,65.43,65.65,65.37,65.58,378739.0,64.4369,64.6535,64.3778,64.5846,378739.0
2024-12-20 10:00:00,65.58,65.9,65.58,65.9,341381.0,64.5846,64.8997,64.5846,64.8997,341381.0
2024-12-20 10:30:00,65.9,66.02,65.89,65.95,514037.0,64.8997,65.0179,64.8899,64.949,514037.0
2024-12-20 11:00:00,65.95,66.17,65.95,66.11,115687.0,64.949,65.1656,64.949,65.1065,115687.0
2024-12-20 11:30:00,66.11,66.31,66.08,66.28,164459.0,65.1065,65.3035,65.077,65.274,164459.0
2024-12-20 12:00:00,66.28,66.4,66.24,66.39,112633.0,65.274,65.3921,65.2346,65.3823,112633.0
2024-12-20 12:30:00,66.38,66.39,66.26,66.34,115832.0,65.3724,65.3823,65.2543,65.3331,115832.0
2024-12-20 13:00:00,66.34,66.34,66.21,66.22,68650.0,65.3331,65.3331,65.205,65.2149,68650.0
2024-12-20 13:30:00,66.23,66.36,66.22,66.27,70201.0,65.2247,65.3527,65.2149,65.2641,70201.0
2024-12-20 14:00:00,66.27,66.42,66.25,66.42,103977.0,65.2641,65.4118,65.2444,65.4118,103977.0
2024-12-20 14:30:00,66.41,66.44,66.33,66.34,122594.0,65.402,65.4315,65.3232,65.3331,122594.0
2024-12-20 15:00:00,66.34,66.36,66.22,66.23,113446.0,65.3331,65.3527,65.2149,65.2247,113446.0
2024-12-20 15:30:00,66.23,66.24,66.0,66.02,254745.0,65.2247,65.2346,64.9982,65.0179,254745.0
2024-12-23 09:30:00,66.05,66.1,65.96,65.99,133375.0,65.0475,65.0967,64.9588,64.9884,133375.0
2024-12-23 10:00:00,65.97,66.0,65.81,65.9,1006061.0,64.9687,64.9982,64.8111,64.8997,1006061.0
2024-12-23 10:30:00,65.91,65.98,65.82,65.84,83600.0,64.9096,64.9785,64.8209,64.8406,83600.0
2024-12-23 11:00:00,65.84,65.96,65.84,65.94,57185.0,64.8406,64.9588,64.8406,64.9391,57185.0
2024-12-23 11:30:00,65.95,66.14,65.93,66.13,55307.0,64.949,65.1361,64.9293,65.1262,55307.0
2024-12-23 12:00:00,66.15,66.19,66.12,66.16,62161.0,65.1459,65.1853,65.1164,65.1558,62161.0
2024-12-23 12:30:00,66.16,66.19,66.11,66.17,35400.0,65.1558,65.1853,65.1065,65.1656,35400.0
2024-12-23 13:00:00,66.16,66.23,66.16,66.21,136188.0,65.1558,65.2247,65.1558,65.205,136188.0
2024-12-23 13:30:00,66.22,66.28,66.21,66.26,39452.0,65.2149,65.274,65.205,65.2543,39452.0
2024-12-23 14:00:00,66.25,66.29,66.23,66.27,69232.0,65.2444,65.2838,65.2247,65.2641,69232.0
2024-12-23 14:30:00,66.29,66.32,66.25,66.27,59839.0,65.2838,65.3134,65.2444,65.2641,59839.0
2024-12-23 15:00:00,66.27,66.3,66.2,66.3,100558.0,65.2641,65.2937,65.1952,65.2937,100558.0
2024-12-23 15:30:00,66.29,66.41,66.29,66.37,271363.0,65.2838,65.402,65.2838,65.3626,271363.0
2024-12-24 09:30:00,66.44,66.49,66.27,66.38,113762.0,65.4315,65.4808,65.2641,65.3724,113762.0
2024-12-24 10:00:00,66.39,66.56,66.39,66.52,454986.0,65.3823,65.5497,65.3823,65.5103,454986.0
2024-12-24 10:30:00,66.51,66.55,66.49,66.52,57500.0,65.5005,65.5399,65.4808,65.5103,57500.0
2024-12-24 11:00:00,66.52,66.52,66.45,66.51,66382.0,65.5103,65.5103,65.4414,65.5005,66382.0
2024-12-24 11:30:00,66.52,66.55,66.46,66.47,114255.0,65.5103,65.5399,65.4512,65.4611,114255.0
2024-12-24 12:00:00,66.47,66.59,66.46,66.58,103473.0,65.4611,65.5793,65.4512,65.5694,103473.0
2024-12-24 12:30:00,66.57,66.63,66.5,66.62,221347.0,65.5596,65.6187,65.4906,65.6088,221347.0
2024-12-26 09:30:00,66.54,66.69,66.45,66.66,83020.0,65.53,65.6777,65.4414,65.6482,83020.0
2024-12-26 10:00:00,66.64,66.72,66.62,66.7,146096.0,65.6285,65.7073,65.6088,65.6876,146096.0
2024-12-26 10:30:00,66.71,66.78,66.69,66.78,724425.0,65.6974,65.7664,65.6777,65.7664,724425.0
2024-12-26 11:00:00,66.78,66.8,66.75,66.8,89815.0,65.7664,65.7861,65.7368,65.7861,89815.0
2024-12-26 11:30:00,66.8,66.85,66.78,66.84,34964.0,65.7861,65.8353,65.7664,65.8255,34964.0
2024-12-26 12:00:00,66.84,66.85,66.77,66.78,67518.0,65.8255,65.8353,65.7565,65.7664,67518.0
2024-12-26 12:30:00,66.78,66.82,66.69,66.73,170223.0,65.7664,65.8058,65.6777,65.7171,170223.0
2024-12-26 13:00:00,66.73,66.82,66.72,66.8,69526.0,65.7171,65.8058,65.7073,65.7861,69526.0
2024-12-26 13:30:00,66.79,66.81,66.74,66.78,1034748.0,65.7762,65.7959,65.727,65.7664,1034748.0
2024-12-26 14:00:00,66.77,66.77,66.7,66.73,272296.0,65.7565,65.7565,65.6876,65.7171,272296.0
2024-12-26 14:30:00,66.72,66.79,66.71,66.75,90443.0,65.7073,65.7762,65.6974,65.7368,90443.0
2024-12-26 15:00:00,66.74,66.79,66.73,66.77,44796.0,65.727,65.7762,65.7171,65.7565,44796.0
2024-12-26 15:30:00,66.76,66.81,66.73,66.74,127381.0,65.7467,65.7959,65.7171,65.727,127381.0
2024-12-27 09:30:00,66.54,66.68,66.49,66.6,133116.0,65.53,65.6679,65.4808,65.5891,133116.0
2024-12-27 10:00:00,66.6,66.61,66.34,66.4,200072.0,65.5891,65.599,65.3331,65.3921,200072.0
2024-12-27 10:30:00,66.4,66.59,66.37,66.56,1401733.0,65.3921,65.5793,65.3626,65.5497,1401733.0
2024-12-27 11:00:00,66.56,66.61,66.49,66.61,414891.0,65.5497,65.599,65.4808,65.599,414891.0
2024-12-27 11:30:00,66.6,66.64,66.42,66.43,141558.0,65.5891,65.6285,65.4118,65.4217,141558.0
2024-12-27 12:00:00,66.43,66.46,66.34,66.38,209963.0,65.4217,65.4512,65.3331,65.3724,209963.0
2024-12-27 12:30:00,66.39,66.45,66.33,66.43,370777.0,65.3823,65.4414,65.3232,65.4217,370777.0
2024-12-27 13:00:00,66.42,66.51,66.42,66.47,54112.0,65.4118,65.5005,65.4118,65.4611,54112.0
2024-12-27 13:30:00,66.47,66.59,66.46,66.56,121260.0,65.4611,65.5793,65.4512,65.5497,121260.0
2024-12-27 14:00:00,66.56,66.63,66.54,66.56,86469.0,65.5497,65.6187,65.53,65.5497,86469.0
2024-12-27 14:30:00,66.56,66.66,66.54,66.65,89121.0,65.5497,65.6482,65.53,65.6383,89121.0
2024-12-27 15:00:00,66.65,66.65,66.5,66.53,134443.0,65.6383,65.6383,65.4906,65.5202,134443.0
2024-12-27 15:30:00,66.53,66.61,66.47,66.58,74834.0,65.5202,65.599,65.4611,65.5694,74834.0
2024-12-30 09:30:00,66.22,66.22,65.98,66.01,63467.0,65.2149,65.2149,64.9785,65.0081,63467.0
2024-12-30 10:00:00,66.0,66.06,65.89,65.92,900247.0,64.9982,65.0573,64.8899,64.9194,900247.0
2024-12-30 10:30:00,65.91,66.01,65.85,65.96,121433.0,64.9096,65.0081,64.8505,64.9588,121433.0
2024-12-30 11:00:00,65.97,66.08,65.95,66.02,60636.0,64.9687,65.077,64.949,65.0179,60636.0
2024-12-30 11:30:00,66.01,66.11,65.99,66.08,73143.0,65.0081,65.1065,64.9884,65.077,73143.0
2024-12-30 12:00:00,66.09,66.22,66.09,66.2,55183.0,65.0868,65.2149,65.0868,65.1952,55183.0
2024-12-30 12:30:00,66.2,66.28,66.18,66.28,40796.0,65.1952,65.274,65.1755,65.274,40796.0
2024-12-30 13:00:00,66.26,66.33,66.22,66.26,68721.0,65.2543,65.3232,65.2149,65.2543,68721.0
2024-12-30 13:30:00,66.25,66.36,66.24,66.32,134662.0,65.2444,65.3527,65.2346,65.3134,134662.0
2024-12-30 14:00:00,66.33,66.34,66.23,66.29,189232.0,65.3232,65.3331,65.2247,65.2838,189232.0
2024-12-30 14:30:00,66.29,66.33,66.29,66.3,82926.0,65.2838,65.3232,65.2838,65.2937,82926.0
2024-12-30 15:00:00,66.29,66.36,66.26,66.27,129144.0,65.2838,65.3527,65.2543,65.2641,129144.0
2024-12-30 15:30:00,66.26,66.29,66.11,66.12,115457.0,65.2543,65.2838,65.1065,65.1164,115457.0
2024-12-31 09:30:00,66.34,66.35,66.22,66.3,76456.0,65.3331,65.3429,65.2149,65.2937,76456.0
2024-12-31 10:00:00,66.31,66.42,66.23,66.36,140257.0,65.3035,65.4118,65.2247,65.3527,140257.0
2024-12-31 10:30:00,66.35,66.38,66.27,66.28,67426.0,65.3429,65.3724,65.2641,65.274,67426.0
2024-12-31 11:00:00,66.28,66.29,66.12,66.15,133398.0,65.274,65.2838,65.1164,65.1459,133398.0
2024-12-31 11:30:00,66.15,66.22,66.13,66.16,187651.0,65.1459,65.2149,65.1262,65.1558,187651.0
2024-12-31 12:00:00,66.16,66.17,66.02,66.02,141059.0,65.1558,65.1656,65.0179,65.0179,141059.0
2024-12-31 12:30:00,66.02,66.15,65.97,66.13,48328.0,65.0179,65.1459,64.9687,65.1262,48328.0
2024-12-31 13:00:00,66.13,66.17,65.98,66.0,24559.0,65.1262,65.1656,64.9785,64.9982,24559.0
2024-12-31 13:30:00,65.99,66.12,65.98,66.04,104097.0,64.9884,65.1164,64.9785,65.0376,104097.0
2024-12-31 14:00:00,66.03,66.14,65.98,66.03,40556.0,65.0278,65.1361,64.9785,65.0278,40556.0
2024-12-31 14:30:00,66.02,66.13,65.99,66.13,50537.0,65.0179,65.1262,64.9884,65.1262,50537.0
2024-12-31 15:00:00,66.13,66.22,66.06,66.21,99762.0,65.1262,65.2149,65.0573,65.205,99762.0
2024-12-31 15:30:00,66.21,66.22,66.06,66.12,109959.0,65.205,65.2149,65.0573,65.1164,109959.0
2025-01-02 09:30:00,66.23,66.34,66.11,66.3,163741.0,65.2247,65.3331,65.1065,65.2937,163741.0
2025-01-02 10:00:00,66.3,66.36,66.17,66.23,192279.0,65.2937,65.3527,65.1656,65.2247,192279.0
2025-01-02 10:30:00,66.22,66.39,66.15,66.28,1611651.0,65.2149,65.3823,65.1459,65.274,1611651.0
2025-01-02 11:00:00,66.28,66.29,66.05,66.21,97209.0,65.274,65.2838,65.0475,65.205,97209.0
2025-01-02 11:30:00,66.2,66.28,66.15,66.23,51225.0,65.1952,65.274,65.1459,65.2247,51225.0
2025-01-02 12:00:00,66.23,66.3,66.02,66.02,52160.0,65.2247,65.2937,65.0179,65.0179,52160.0
2025-01-02 12:30:00,66.02,66.02,65.84,65.99,108535.0,65.0179,65.0179,64.8406,64.9884,108535.0
2025-01-02 13:00:00,65.95,65.96,65.84,65.88,179908.0,64.949,64.9588,64.8406,64.88,179908.0
2025-01-02 13:30:00,65.85,65.88,65.77,65.84,153462.0,64.8505,64.88,64.7717,64.8406,153462.0
2025-01-02 14:00:00,65.85,65.94,65.81,65.92,210541.0,64.8505,64.9391,64.8111,64.9194,210541.0
2025-01-02 14:30:00,65.92,65.93,65.83,65.83,278730.0,64.9194,64.9293,64.8308,64.8308,278730.0
2025-01-02 15:00:00,65.83,66.03,65.83,66.01,108792.0,64.8308,65.0278,64.8308,65.0081,108792.0
2025-01-02 15:30:00,66.0,66.04,65.93,65.98,153539.0,64.9982,65.0376,64.9293,64.9785,153539.0
2025-01-03 09:30:00,66.23,66.28,66.12,66.22,79914.0,65.2247,65.274,65.1164,65.2149,79914.0
2025-01-03 10:00:00,66.21,66.25,66.02,66.13,848567.0,65.205,65.2444,65.0179,65.1262,848567.0
2025-01-03 10:30:00,66.1,66.24,66.1,66.21,83416.0,65.0967,65.2346,65.0967,65.205,83416.0
2025-01-03 11:00:00,66.21,66.24,66.13,66.23,28553.0,65.205,65.2346,65.1262,65.2247,28553.0
2025-01-03 11:30:00,66.23,66.28,66.23,66.25,92112.0,65.2247,65.274,65.2247,65.2444,92112.0
2025-01-03 12:00:00,66.26,66.35,66.25,66.3,21657.0,65.2543,65.3429,65.2444,65.2937,21657.0
2025-01-03 12:30:00,66.29,66.3,66.25,66.26,10216.0,65.2838,65.2937,65.2444,65.2543,10216.0
2025-01-03 13:00:00,66.27,66.32,66.23,66.31,27516.0,65.2641,65.3134,65.2247,65.3035,27516.0
2025-01-03 13:30:00,66.33,66.34,66.26,66.28,79592.0,65.3232,65.3331,65.2543,65.274,79592.0
2025-01-03 14:00:00,66.28,66.37,66.27,66.36,16314.0,65.274,65.3626,65.2641,65.3527,16314.0
2025-01-03 14:30:00,66.36,66.4,66.31,66.34,31903.0,65.3527,65.3921,65.3035,65.3331,31903.0
2025-01-03 15:00:00,66.31,66.37,66.29,66.36,61744.0,65.3035,65.3626,65.2838,65.3527,61744.0
2025-01-03 15:30:00,66.34,66.37,66.31,66.35,100025.0,65.3331,65.3626,65.3035,65.3429,100025.0
2025-01-06 09:30:00,66.97,67.12,66.89,67.09,60401.0,65.9535,66.1012,65.8747,66.0717,60401.0
2025-01-06 10:00:00,67.09,67.14,67.02,67.1,190591.0,66.0717,66.1209,66.0027,66.0815,190591.0
2025-01-06 10:30:00,67.11,67.13,66.94,67.07,55558.0,66.0914,66.1111,65.9239,66.052,55558.0
2025-01-06 11:00:00,67.08,67.17,67.04,67.17,47452.0,66.0618,66.1505,66.0224,66.1505,47452.0
2025-01-06 11:30:00,67.18,67.21,67.12,67.16,44682.0,66.1603,66.1898,66.1012,66.1406,44682.0
2025-01-06 12:00:00,67.16,67.16,67.03,67.03,49795.0,66.1406,66.1406,66.0126,66.0126,49795.0
2025-01-06 12:30:00,67.03,67.03,66.92,66.98,147721.0,66.0126,66.0126,65.9042,65.9633,147721.0
2025-01-06 13:00:00,66.99,66.99,66.88,66.94,82883.0,65.9732,65.9732,65.8649,65.9239,82883.0
2025-01-06 13:30:00,66.95,66.96,66.84,66.84,107454.0,65.9338,65.9436,65.8255,65.8255,107454.0
2025-01-06 14:00:00,66.84,66.9,66.78,66.87,67021.0,65.8255,65.8846,65.7664,65.855,67021.0
2025-01-06 14:30:00,66.86,66.91,66.81,66.81,203238.0,65.8452,65.8944,65.7959,65.7959,203238.0
2025-01-06 15:00:00,66.81,66.85,66.78,66.81,199328.0,65.7959,65.8353,65.7664,65.7959,199328.0
2025-01-06 15:30:00,66.81,66.84,66.75,66.81,184111.0,65.7959,65.8255,65.7368,65.7959,184111.0
2025-01-07 09:30:00,67.21,67.27,67.17,67.17,35752.0,66.1898,66.2489,66.1505,66.1505,35752.0
2025-01-07 10:00:00,67.15,67.15,66.81,67.0,147336.0,66.1308,66.1308,65.7959,65.983,147336.0
2025-01-07 10:30:00,67.0,67.01,66.73,66.95,48352.0,65.983,65.9929,65.7171,65.9338,48352.0
2025-01-07 11:00:00,66.95,66.98,66.88,66.94,46371.0,65.9338,65.9633,65.8649,65.9239,46371.0
2025-01-07 11:30:00,66.94,66.99,66.82,66.85,44317.0,65.9239,65.9732,65.8058,65.8353,44317.0
2025-01-07 12:00:00,66.88,66.95,66.82,66.86,32982.0,65.8649,65.9338,65.8058,65.8452,32982.0
2025-01-07 12:30:00,66.88,66.91,66.77,66.81,17926.0,65.8649,65.8944,65.7565,65.7959,17926.0
2025-01-07 13:00:00,66.85,66.94,66.83,66.92,145155.0,65.8353,65.9239,65.8156,65.9042,145155.0
2025-01-07 13:30:00,66.92,66.92,66.78,66.81,60424.0,65.9042,65.9042,65.7664,65.7959,60424.0
2025-01-07 14:00:00,66.8,66.86,66.78,66.82,19959.0,65.7861,65.8452,65.7664,65.8058,19959.0
2025-01-07 14:30:00,66.78,66.8,66.72,66.73,122189.0,65.7664,65.7861,65.7073,65.7171,122189.0
2025-01-07 15:00:00,66.74,66.74,66.55,66.56,51544.0,65.727,65.727,65.5399,65.5497,51544.0
2025-01-07 15:30:00,66.56,66.65,66.48,66.6,190913.0,65.5497,65.6383,65.4709,65.5891,190913.0
2025-01-08 09:30:00,66.22,66.22,65.99,66.07,558294.0,65.2149,65.2149,64.9884,65.0672,558294.0
2025-01-08 10:00:00,66.08,66.27,66.08,66.13,153555.0,65.077,65.2641,65.077,65.1262,153555.0
2025-01-08 10:30:00,66.14,66.29,66.11,66.29,46007.0,65.1361,65.2838,65.1065,65.2838,46007.0
2025-01-08 11:00:00,66.28,66.33,66.19,66.28,52561.0,65.274,65.3232,65.1853,65.274,52561.0
2025-01-08 11:30:00,66.27,66.43,66.27,66.4,27798.0,65.2641,65.4217,65.2641,65.3921,27798.0
2025-01-08 12:00:00,66.4,66.41,66.1,66.12,64096.0,65.3921,65.402,65.0967,65.1164,64096.0
2025-01-08 12:30:00,66.12,66.22,66.09,66.22,52606.0,65.1164,65.2149,65.0868,65.2149,52606.0
2025-01-08 13:00:00,66.21,66.37,66.21,66.34,100617.0,65.205,65.3626,65.205,65.3331,100617.0
2025-01-08 13:30:00,66.32,66.35,66.18,66.23,105511.0,65.3134,65.3429,65.1755,65.2247,105511.0
2025-01-08 14:00:00,66.24,66.45,66.19,66.45,40918.0,65.2346,65.4414,65.1853,65.4414,40918.0
2025-01-08 14:30:00,66.44,66.44,66.3,66.31,24636.0,65.4315,65.4315,65.2937,65.3035,24636.0
2025-01-08 15:00:00,66.33,66.39,66.29,66.37,192005.0,65.3232,65.3823,65.2838,65.3626,192005.0
2025-01-08 15:30:00,66.37,66.45,66.33,66.4,74550.0,65.3626,65.4414,65.3232,65.3921,74550.0
2025-01-10 09:30:00,65.85,65.85,65.53,65.55,79589.0,64.8505,64.8505,64.5353,64.555,79589.0
2025-01-10 10:00:00,65.55,65.59,65.26,65.59,221486.0,64.555,64.5944,64.2694,64.5944,221486.0
2025-01-10 10:30:00,65.57,65.63,65.4,65.41,55627.0,64.5747,64.6338,64.4073,64.4172,55627.0
2025-01-10 11:00:00,65.4,65.4,65.24,65.26,56963.0,64.4073,64.4073,64.2497,64.2694,56963.0
2025-01-10 11:30:00,65.24,65.36,65.2,65.23,48544.0,64.2497,64.3679,64.2104,64.2399,48544.0
2025-01-10 12:00:00,65.24,65.32,65.2,65.31,24064.0,64.2497,64.3285,64.2104,64.3187,24064.0
2025-01-10 12:30:00,65.32,65.46,65.32,65.45,46263.0,64.3285,64.4664,64.3285,64.4566,46263.0
2025-01-10 13:00:00,65.44,65.52,65.37,65.49,525670.0,64.4467,64.5255,64.3778,64.496,525670.0
2025-01-10 13:30:00,65.49,65.56,65.44,65.55,128027.0,64.496,64.5649,64.4467,64.555,128027.0
2025-01-10 14:00:00,65.52,65.53,65.38,65.47,41760.0,64.5255,64.5353,64.3876,64.4763,41760.0
2025-01-10 14:30:00,65.43,65.46,65.39,65.4,134740.0,64.4369,64.4664,64.3975,64.4073,134740.0
2025-01-10 15:00:00,65.42,65.43,65.27,65.3,94413.0,64.427,64.4369,64.2793,64.3088,94413.0
2025-01-10 15:30:00,65.3,65.35,65.27,65.31,206361.0,64.3088,64.3581,64.2793,64.3187,206361.0
2025-01-13 09:30:00,64.69,64.89,64.58,64.87,64370.0,63.7081,63.9051,63.5998,63.8854,64370.0
2025-01-13 10:00:00,64.87,64.9,64.75,64.77,488070.0,63.8854,63.9149,63.7672,63.7869,488070.0
2025-01-13 10:30:00,64.77,64.92,64.76,64.83,74289.0,63.7869,63.9346,63.777,63.846,74289.0
2025-01-13 11:00:00,64.84,64.85,64.77,64.81,68710.0,63.8558,63.8657,63.7869,63.8263,68710.0
2025-01-13 11:30:00,64.81,64.86,64.72,64.73,54847.0,63.8263,63.8755,63.7376,63.7475,54847.0
2025-01-13 12:00:00,64.73,64.87,64.71,64.85,60978.0,63.7475,63.8854,63.7278,63.8657,60978.0
2025-01-13 12:30:00,64.84,64.95,64.82,64.95,56536.0,63.8558,63.9642,63.8361,63.9642,56536.0
2025-01-13 13:00:00,64.95,64.97,64.9,64.95,56393.0,63.9642,63.9838,63.9149,63.9642,56393.0
2025-01-13 13:30:00,64.97,65.03,64.95,65.0,39846.0,63.9838,64.0429,63.9642,64.0134,39846.0
2025-01-13 14:00:00,64.98,65.0,64.91,65.0,40825.0,63.9937,64.0134,63.9248,64.0134,40825.0
2025-01-13 14:30:00,65.0,65.02,64.9,64.95,211098.0,64.0134,64.0331,63.9149,63.9642,211098.0
2025-01-13 15:00:00,64.95,65.0,64.92,64.95,50495.0,63.9642,64.0134,63.9346,63.9642,50495.0
2025-01-13 15:30:00,64.95,65.08,64.95,65.06,125118.0,63.9642,64.0922,63.9642,64.0725,125118.0
2025-01-14 09:30:00,65.4,65.46,65.19,65.19,439757.0,64.4073,64.4664,64.2005,64.2005,439757.0
2025-01-14 10:00:00,65.19,65.42,65.19,65.31,143834.0,64.2005,64.427,64.2005,64.3187,143834.0
2025-01-14 10:30:00,65.31,65.43,65.3,65.38,113875.0,64.3187,64.4369,64.3088,64.3876,113875.0
2025-01-14 11:00:00,65.38,65.38,65.26,65.3,54574.0,64.3876,64.3876,64.2694,64.3088,54574.0
2025-01-14 11:30:00,65.28,65.32,65.15,65.16,79981.0,64.2891,64.3285,64.1611,64.171,79981.0
2025-01-14 12:00:00,65.15,65.23,65.13,65.21,79506.0,64.1611,64.2399,64.1414,64.2202,79506.0
2025-01-14 12:30:00,65.2,65.28,65.14,65.26,58914.0,64.2104,64.2891,64.1513,64.2694,58914.0
2025-01-14 13:00:00,65.26,65.37,65.25,65.37,44531.0,64.2694,64.3778,64.2596,64.3778,44531.0
2025-01-14 13:30:00,65.36,65.51,65.36,65.48,31627.0,64.3679,64.5157,64.3679,64.4861,31627.0
2025-01-14 14:00:00,65.47,65.52,65.45,65.48,104706.0,64.4763,64.5255,64.4566,64.4861,104706.0
2025-01-14 14:30:00,65.48,65.53,65.31,65.32,109858.0,64.4861,64.5353,64.3187,64.3285,109858.0
2025-01-14 15:00:00,65.33,65.38,65.24,65.38,397113.0,64.3384,64.3876,64.2497,64.3876,397113.0
2025-01-14 15:30:00,65.39,65.44,65.31,65.43,104780.0,64.3975,64.4467,64.3187,64.4369,104780.0
2025-01-15 09:30:00,66.27,66.33,66.15,66.27,30095.0,65.2641,65.3232,65.1459,65.2641,30095.0
2025-01-15 10:00:00,66.26,66.32,66.16,66.31,195039.0,65.2543,65.3134,65.1558,65.3035,195039.0
2025-01-15 10:30:00,66.31,66.33,66.16,66.2,30585.0,65.3035,65.3232,65.1558,65.1952,30585.0
2025-01-15 11:00:00,66.22,66.26,66.13,66.14,20869.0,65.2149,65.2543,65.1262,65.1361,20869.0
2025-01-15 11:30:00,66.15,66.15,65.98,66.08,29984.0,65.1459,65.1459,64.9785,65.077,29984.0
2025-01-15 12:00:00,66.09,66.16,66.08,66.13,26209.0,65.0868,65.1558,65.077,65.1262,26209.0
2025-01-15 12:30:00,66.13,66.19,66.09,66.09,20933.0,65.1262,65.1853,65.0868,65.0868,20933.0
2025-01-15 13:00:00,66.11,66.2,66.11,66.2,23112.0,65.1065,65.1952,65.1065,65.1952,23112.0
2025-01-15 13:30:00,66.21,66.24,66.19,66.22,536223.0,65.205,65.2346,65.1853,65.2149,536223.0
2025-01-15 14:00:00,66.21,66.24,66.19,66.24,64739.0,65.205,65.2346,65.1853,65.2346,64739.0
2025-01-15 14:30:00,66.24,66.3,66.24,66.27,89097.0,65.2346,65.2937,65.2346,65.2641,89097.0
2025-01-15 15:00:00,66.27,66.32,66.25,66.31,49822.0,65.2641,65.3134,65.2444,65.3035,49822.0
2025-01-15 15:30:00,66.3,66.32,66.22,66.24,74193.0,65.2937,65.3134,65.2149,65.2346,74193.0
2025-01-16 09:30:00,66.4,66.41,66.27,66.27,77356.0,65.3921,65.402,65.2641,65.2641,77356.0
2025-01-16 10:00:00,66.26,66.41,66.21,66.34,254333.0,65.2543,65.402,65.205,65.3331,254333.0
2025-01-16 10:30:00,66.34,66.43,66.32,66.43,54985.0,65.3331,65.4217,65.3134,65.4217,54985.0
2025-01-16 11:00:00,66.44,66.53,66.38,66.5,29348.0,65.4315,65.5202,65.3724,65.4906,29348.0
2025-01-16 11:30:00,66.49,66.56,66.46,66.54,67928.0,65.4808,65.5497,65.4512,65.53,67928.0
2025-01-16 12:00:00,66.53,66.63,66.51,66.63,38679.0,65.5202,65.6187,65.5005,65.6187,38679.0
2025-01-16 12:30:00,66.61,66.62,66.49,66.52,16134.0,65.599,65.6088,65.4808,65.5103,16134.0
2025-01-16 13:00:00,66.5,66.54,66.44,66.45,63343.0,65.4906,65.53,65.4315,65.4414,63343.0
2025-01-16 13:30:00,66.45,66.46,66.37,66.4,29841.0,65.4414,65.4512,65.3626,65.3921,29841.0
2025-01-16 14:00:00,66.4,66.49,66.37,66.45,32758.0,65.3921,65.4808,65.3626,65.4414,32758.0
2025-01-16 14:30:00,66.45,66.5,66.43,66.5,71293.0,65.4414,65.4906,65.4217,65.4906,71293.0
2025-01-16 15:00:00,66.48,66.5,66.43,66.45,39627.0,65.4709,65.4906,65.4217,65.4414,39627.0
2025-01-16 15:30:00,66.45,66.49,66.39,66.41,196777.0,65.4414,65.4808,65.3823,65.402,196777.0
2025-01-17 09:30:00,66.72,66.94,66.63,66.93,85393.0,65.7073,65.9239,65.6187,65.9141,85393.0
2025-01-17 10:00:00,66.92,67.13,66.91,66.97,88081.0,65.9042,66.1111,65.8944,65.9535,88081.0
2025-01-17 10:30:00,67.0,67.0,66.92,66.98,47030.0,65.983,65.983,65.9042,65.9633,47030.0
2025-01-17 11:00:00,66.97,66.98,66.9,66.94,24384.0,65.9535,65.9633,65.8846,65.9239,24384.0
2025-01-17 11:30:00,66.94,66.97,66.88,66.91,38626.0,65.9239,65.9535,65.8649,65.8944,38626.0
2025-01-17 12:00:00,66.9,66.91,66.86,66.9,49349.0,65.8846,65.8944,65.8452,65.8846,49349.0
2025-01-17 12:30:00,66.89,66.91,66.83,66.84,60443.0,65.8747,65.8944,65.8156,65.8255,60443.0
2025-01-17 13:00:00,66.83,66.87,66.81,66.81,37028.0,65.8156,65.855,65.7959,65.7959,37028.0
2025-01-17 13:30:00,66.8,66.82,66.76,66.8,63573.0,65.7861,65.8058,65.7467,65.7861,63573.0
2025-01-17 14:00:00,66.8,66.81,66.75,66.78,33687.0,65.7861,65.7959,65.7368,65.7664,33687.0
2025-01-17 14:30:00,66.78,66.81,66.75,66.76,48336.0,65.7664,65.7959,65.7368,65.7467,48336.0
2025-01-17 15:00:00,66.75,66.79,66.72,66.78,49425.0,65.7368,65.7762,65.7073,65.7664,49425.0
2025-01-17 15:30:00,66.78,66.82,66.76,66.79,98679.0,65.7664,65.8058,65.7467,65.7762,98679.0
2025-01-21 09:30:00,67.49,67.58,67.43,67.44,226452.0,66.4656,66.5542,66.4065,66.4164,226452.0
2025-01-21 10:00:00,67.48,67.56,67.41,67.54,278558.0,66.4557,66.5345,66.3868,66.5148,278558.0
2025-01-21 10:30:00,67.55,67.65,67.52,67.59,183358.0,66.5247,66.6232,66.4951,66.5641,183358.0
2025-01-21 11:00:00,67.59,67.75,67.57,67.74,197826.0,66.5641,66.7217,66.5444,66.7118,197826.0
2025-01-21 11:30:00,67.75,67.82,67.71,67.82,118380.0,66.7217,66.7906,66.6823,66.7906,118380.0
2025-01-21 12:00:00,67.81,67.87,67.79,67.87,51436.0,66.7807,66.8398,66.761,66.8398,51436.0
2025-01-21 12:30:00,67.85,67.88,67.83,67.86,38515.0,66.8201,66.8497,66.8004,66.83,38515.0
2025-01-21 13:00:00,67.85,67.88,67.83,67.86,38600.0,66.8201,66.8497,66.8004,66.83,38600.0
2025-01-21 13:30:00,67.87,67.89,67.85,67.87,22010.0,66.8398,66.8595,66.8201,66.8398,22010.0
2025-01-21 14:00:00,67.88,67.89,67.8,67.83,41772.0,66.8497,66.8595,66.7709,66.8004,41772.0
2025-01-21 14:30:00,67.84,67.85,67.8,67.84,25402.0,66.8103,66.8201,66.7709,66.8103,25402.0
2025-01-21 15:00:00,67.84,67.89,67.82,67.88,328323.0,66.8103,66.8595,66.7906,66.8497,328323.0
2025-01-21 15:30:00,67.88,67.93,67.84,67.93,112536.0,66.8497,66.8989,66.8103,66.8989,112536.0
2025-01-22 09:30:00,67.93,68.01,67.85,67.92,801560.0,66.8989,66.9777,66.8201,66.8891,801560.0
2025-01-22 10:00:00,67.9,67.96,67.86,67.91,172375.0,66.8694,66.9285,66.83,66.8792,172375.0
2025-01-22 10:30:00,67.9,67.95,67.85,67.87,67141.0,66.8694,66.9186,66.8201,66.8398,67141.0
2025-01-22 11:00:00,67.87,67.9,67.82,67.89,59096.0,66.8398,66.8694,66.7906,66.8595,59096.0
2025-01-22 11:30:00,67.89,67.99,67.88,67.98,38060.0,66.8595,66.958,66.8497,66.9482,38060.0
2025-01-22 12:00:00,67.97,67.98,67.93,67.94,30896.0,66.9383,66.9482,66.8989,66.9088,30896.0
2025-01-22 12:30:00,67.94,67.96,67.88,67.89,53276.0,66.9088,66.9285,66.8497,66.8595,53276.0
2025-01-22 13:00:00,67.9,67.96,67.87,67.93,20429.0,66.8694,66.9285,66.8398,66.8989,20429.0
2025-01-22 13:30:00,67.93,67.96,67.88,67.9,27698.0,66.8989,66.9285,66.8497,66.8694,27698.0
2025-01-22 14:00:00,67.89,67.91,67.88,67.88,18975.0,66.8595,66.8792,66.8497,66.8497,18975.0
2025-01-22 14:30:00,67.88,67.91,67.87,67.91,26905.0,66.8497,66.8792,66.8398,66.8792,26905.0
2025-01-22 15:00:00,67.91,67.92,67.87,67.89,133741.0,66.8792,66.8891,66.8398,66.8595,133741.0
2025-01-22 15:30:00,67.88,67.9,67.79,67.8,185303.0,66.8497,66.8694,66.761,66.7709,185303.0
2025-01-23 09:30:00,67.85,67.86,67.77,67.85,30660.0,66.8201,66.83,66.7413,66.8201,30660.0
2025-01-23 10:00:00,67.85,67.89,67.83,67.86,190002.0,66.8201,66.8595,66.8004,66.83,190002.0
2025-01-23 10:30:00,67.85,67.9,67.84,67.9,24065.0,66.8201,66.8694,66.8103,66.8694,24065.0
2025-01-23 11:00:00,67.91,68.0,67.78,67.96,68956.0,66.8792,66.9679,66.7512,66.9285,68956.0
2025-01-23 11:30:00,68.0,68.14,67.98,68.06,73216.0,66.9679,67.1057,66.9482,67.0269,73216.0
2025-01-23 12:00:00,68.05,68.12,68.03,68.08,20901.0,67.0171,67.086,66.9974,67.0466,20901.0
2025-01-23 12:30:00,68.09,68.2,68.07,68.2,43533.0,67.0565,67.1648,67.0368,67.1648,43533.0
2025-01-23 13:00:00,68.18,68.22,68.15,68.16,24430.0,67.1451,67.1845,67.1156,67.1254,24430.0
2025-01-23 13:30:00,68.16,68.16,68.12,68.14,25223.0,67.1254,67.1254,67.086,67.1057,25223.0
2025-01-23 14:00:00,68.13,68.15,68.08,68.13,75902.0,67.0959,67.1156,67.0466,67.0959,75902.0
2025-01-23 14:30:00,68.13,68.16,68.12,68.14,155254.0,67.0959,67.1254,67.086,67.1057,155254.0
2025-01-23 15:00:00,68.13,68.22,68.11,68.17,57977.0,67.0959,67.1845,67.0762,67.1353,57977.0
2025-01-23 15:30:00,68.17,68.21,68.13,68.2,103927.0,67.1353,67.1747,67.0959,67.1648,103927.0
2025-01-24 09:30:00,68.45,68.6,68.43,68.45,76795.0,67.411,67.5587,67.3913,67.411,76795.0
2025-01-24 10:00:00,68.46,68.53,68.41,68.48,345636.0,67.4209,67.4898,67.3716,67.4406,345636.0
2025-01-24 10:30:00,68.48,68.6,68.48,68.58,68149.0,67.4406,67.5587,67.4406,67.5391,68149.0
2025-01-24 11:00:00,68.56,68.68,68.56,68.68,76241.0,67.5194,67.6375,67.5194,67.6375,76241.0
2025-01-24 11:30:00,68.68,68.73,68.64,68.65,38329.0,67.6375,67.6868,67.5981,67.608,38329.0
2025-01-24 12:00:00,68.65,68.73,68.63,68.67,39893.0,67.608,67.6868,67.5883,67.6277,39893.0
2025-01-24 12:30:00,68.67,68.71,68.6,68.61,33356.0,67.6277,67.6671,67.5587,67.5686,33356.0
2025-01-24 13:00:00,68.6,68.63,68.57,68.58,27070.0,67.5587,67.5883,67.5292,67.5391,27070.0
2025-01-24 13:30:00,68.58,68.6,68.49,68.51,29085.0,67.5391,67.5587,67.4504,67.4701,29085.0
2025-01-24 14:00:00,68.5,68.59,68.49,68.56,79567.0,67.4603,67.5489,67.4504,67.5194,79567.0
2025-01-24 14:30:00,68.56,68.62,68.55,68.58,65887.0,67.5194,67.5784,67.5095,67.5391,65887.0
2025-01-24 15:00:00,68.56,68.6,68.53,68.55,51588.0,67.5194,67.5587,67.4898,67.5095,51588.0
2025-01-24 15:30:00,68.55,68.55,68.49,68.55,100762.0,67.5095,67.5095,67.4504,67.5095,100762.0
2025-01-27 09:30:00,67.99,68.15,67.98,68.15,108399.0,66.958,67.1156,66.9482,67.1156,108399.0
2025-01-27 10:00:00,68.15,68.16,68.02,68.14,168773.0,67.1156,67.1254,66.9876,67.1057,168773.0
2025-01-27 10:30:00,68.13,68.17,68.06,68.09,53814.0,67.0959,67.1353,67.0269,67.0565,53814.0
2025-01-27 11:00:00,68.09,68.12,68.0,68.03,82789.0,67.0565,67.086,66.9679,66.9974,82789.0
2025-01-27 11:30:00,68.02,68.04,67.93,67.98,75490.0,66.9876,67.0072,66.8989,66.9482,75490.0
2025-01-27 12:00:00,68.0,68.06,67.96,68.03,53624.0,66.9679,67.0269,66.9285,66.9974,53624.0
2025-01-27 12:30:00,68.02,68.08,67.96,67.97,39200.0,66.9876,67.0466,66.9285,66.9383,39200.0
2025-01-27 13:00:00,67.94,68.03,67.93,67.93,45230.0,66.9088,66.9974,66.8989,66.8989,45230.0
2025-01-27 13:30:00,67.94,68.02,67.93,67.97,99816.0,66.9088,66.9876,66.8989,66.9383,99816.0
2025-01-27 14:00:00,67.97,68.11,67.96,68.11,85582.0,66.9383,67.0762,66.9285,67.0762,85582.0
2025-01-27 14:30:00,68.09,68.11,67.97,68.01,299797.0,67.0565,67.0762,66.9383,66.9777,299797.0
2025-01-27 15:00:00,68.01,68.11,67.99,68.06,331884.0,66.9777,67.0762,66.958,67.0269,331884.0
2025-01-27 15:30:00,68.07,68.16,68.05,68.15,192541.0,67.0368,67.1254,67.0171,67.1156,192541.0
2025-01-28 09:30:00,68.13,68.15,67.91,67.98,79836.0,67.0959,67.1156,66.8792,66.9482,79836.0
2025-01-28 10:00:00,67.99,68.14,67.99,68.12,147205.0,66.958,67.1057,66.958,67.086,147205.0
2025-01-28 10:30:00,68.11,68.13,68.0,68.02,41521.0,67.0762,67.0959,66.9679,66.9876,41521.0
2025-01-28 11:00:00,68.03,68.08,67.91,67.92,41290.0,66.9974,67.0466,66.8792,66.8891,41290.0
2025-01-28 11:30:00,67.91,67.92,67.79,67.88,23722.0,66.8792,66.8891,66.761,66.8497,23722.0
2025-01-28 12:00:00,67.87,68.01,67.87,67.98,27982.0,66.8398,66.9777,66.8398,66.9482,27982.0
2025-01-28 12:30:00,67.98,68.03,67.96,67.98,37377.0,66.9482,66.9974,66.9285,66.9482,37377.0
2025-01-28 13:00:00,67.98,68.08,67.98,68.06,33568.0,66.9482,67.0466,66.9482,67.0269,33568.0
2025-01-28 13:30:00,68.07,68.12,67.99,68.02,90638.0,67.0368,67.086,66.958,66.9876,90638.0
2025-01-28 14:00:00,68.01,68.04,67.96,68.03,38950.0,66.9777,67.0072,66.9285,66.9974,38950.0
2025-01-28 14:30:00,68.03,68.23,68.02,68.23,62011.0,66.9974,67.1944,66.9876,67.1944,62011.0
2025-01-28 15:00:00,68.22,68.26,68.19,68.25,96057.0,67.1845,67.2239,67.155,67.2141,96057.0
2025-01-28 15:30:00,68.24,68.28,68.21,68.26,88035.0,67.2042,67.2436,67.1747,67.2239,88035.0
2025-01-29 09:30:00,68.33,68.39,68.28,68.38,273688.0,67.2928,67.3519,67.2436,67.3421,273688.0
2025-01-29 10:00:00,68.4,68.45,68.38,68.38,485023.0,67.3618,67.411,67.3421,67.3421,485023.0
2025-01-29 10:30:00,68.39,68.5,68.37,68.43,123739.0,67.3519,67.4603,67.3322,67.3913,123739.0
2025-01-29 11:00:00,68.43,68.48,68.35,68.37,28712.0,67.3913,67.4406,67.3125,67.3322,28712.0
2025-01-29 11:30:00,68.37,68.42,68.26,68.28,75213.0,67.3322,67.3815,67.2239,67.2436,75213.0
2025-01-29 12:00:00,68.28,68.42,68.27,68.38,29571.0,67.2436,67.3815,67.2338,67.3421,29571.0
2025-01-29 12:30:00,68.37,68.4,68.36,68.37,18597.0,67.3322,67.3618,67.3224,67.3322,18597.0
2025-01-29 13:00:00,68.37,68.38,68.19,68.36,36218.0,67.3322,67.3421,67.155,67.3224,36218.0
2025-01-29 13:30:00,68.37,68.4,68.31,68.31,88451.0,67.3322,67.3618,67.2732,67.2732,88451.0
2025-01-29 14:00:00,68.28,68.32,68.06,68.09,55572.0,67.2436,67.283,67.0269,67.0565,55572.0
2025-01-29 14:30:00,68.09,68.43,68.06,68.38,59412.0,67.0565,67.3913,67.0269,67.3421,59412.0
2025-01-29 15:00:00,68.32,68.42,68.21,68.37,75207.0,67.283,67.3815,67.1747,67.3322,75207.0
2025-01-29 15:30:00,68.36,68.37,68.21,68.25,55464.0,67.3224,67.3322,67.1747,67.2141,55464.0
2025-01-30 09:30:00,68.87,68.97,68.82,68.93,238698.0,67.8247,67.9231,67.7754,67.8837,238698.0
2025-01-30 10:00:00,68.93,69.07,68.89,69.0,440868.0,67.8837,68.0216,67.8443,67.9527,440868.0
2025-01-30 10:30:00,69.0,69.17,69.0,69.04,52046.0,67.9527,68.1201,67.9527,67.9921,52046.0
2025-01-30 11:00:00,69.06,69.13,69.05,69.11,23194.0,68.0118,68.0807,68.0019,68.061,23194.0
2025-01-30 11:30:00,69.13,69.19,69.09,69.16,30360.0,68.0807,68.1398,68.0413,68.1102,30360.0
2025-01-30 12:00:00,69.15,69.16,69.0,69.05,63288.0,68.1004,68.1102,67.9527,68.0019,63288.0
2025-01-30 12:30:00,69.05,69.15,69.04,69.15,120235.0,68.0019,68.1004,67.9921,68.1004,120235.0
2025-01-30 13:00:00,69.15,69.2,69.14,69.19,44810.0,68.1004,68.1496,68.0906,68.1398,44810.0
2025-01-30 13:30:00,69.2,69.27,69.19,69.25,15450.0,68.1496,68.2186,68.1398,68.1989,15450.0
2025-01-30 14:00:00,69.24,69.3,69.23,69.28,154396.0,68.189,68.2481,68.1792,68.2284,154396.0
2025-01-30 14:30:00,69.27,69.34,69.25,69.33,44396.0,68.2186,68.2875,68.1989,68.2777,44396.0
2025-01-30 15:00:00,69.31,69.38,69.31,69.36,43595.0,68.258,68.3269,68.258,68.3072,43595.0
2025-01-30 15:30:00,69.36,69.37,68.81,69.07,171175.0,68.3072,68.3171,67.7656,68.0216,171175.0
2025-01-31 09:30:00,69.03,69.05,68.87,68.9,61642.0,67.9822,68.0019,67.8247,67.8542,61642.0
2025-01-31 10:00:00,68.89,68.94,68.83,68.94,42742.0,67.8443,67.8936,67.7853,67.8936,42742.0
2025-01-31 10:30:00,68.94,69.02,68.92,69.01,47149.0,67.8936,67.9724,67.8739,67.9625,47149.0
2025-01-31 11:00:00,69.0,69.03,68.93,69.01,64983.0,67.9527,67.9822,67.8837,67.9625,64983.0
2025-01-31 11:30:00,69.02,69.09,69.01,69.06,52010.0,67.9724,68.0413,67.9625,68.0118,52010.0
2025-01-31 12:00:00,69.07,69.27,68.95,69.27,91404.0,68.0216,68.2186,67.9034,68.2186,91404.0
2025-01-31 12:30:00,69.27,69.3,69.18,69.21,30245.0,68.2186,68.2481,68.1299,68.1595,30245.0
2025-01-31 13:00:00,69.21,69.24,68.71,68.74,87078.0,68.1595,68.189,67.6671,67.6966,87078.0
2025-01-31 13:30:00,68.71,68.77,68.54,68.62,43115.0,67.6671,67.7262,67.4997,67.5784,43115.0
2025-01-31 14:00:00,68.61,68.67,68.48,68.56,74701.0,67.5686,67.6277,67.4406,67.5194,74701.0
2025-01-31 14:30:00,68.57,68.62,68.4,68.53,85483.0,67.5292,67.5784,67.3618,67.4898,85483.0
2025-01-31 15:00:00,68.5,68.5,68.36,68.39,67858.0,67.4603,67.4603,67.3224,67.3519,67858.0
2025-01-31 15:30:00,68.39,68.55,68.35,68.4,112539.0,67.3519,67.5095,67.3125,67.3618,112539.0
2025-02-03 09:30:00,67.2,67.35,67.09,67.25,471145.0,66.18,66.3277,66.0717,66.2292,471145.0
2025-02-03 10:00:00,67.24,67.89,67.15,67.86,832354.0,66.2194,66.8595,66.1308,66.83,832354.0
2025-02-03 10:30:00,67.87,68.03,67.74,67.95,93594.0,66.8398,66.9974,66.7118,66.9186,93594.0
2025-02-03 11:00:00,67.94,68.01,67.75,67.91,96801.0,66.9088,66.9777,66.7217,66.8792,96801.0
2025-02-03 11:30:00,67.89,68.02,67.74,67.75,50239.0,66.8595,66.9876,66.7118,66.7217,50239.0
2025-02-03 12:00:00,67.74,67.85,67.7,67.79,44137.0,66.7118,66.8201,66.6724,66.761,44137.0
2025-02-03 12:30:00,67.76,67.83,67.55,67.67,113751.0,66.7315,66.8004,66.5247,66.6429,113751.0
2025-02-03 13:00:00,67.66,67.77,67.58,67.69,47115.0,66.633,66.7413,66.5542,66.6626,47115.0
2025-02-03 13:30:00,67.69,67.77,67.66,67.75,48385.0,66.6626,66.7413,66.633,66.7217,48385.0
2025-02-03 14:00:00,67.74,67.89,67.74,67.87,79570.0,66.7118,66.8595,66.7118,66.8398,79570.0
2025-02-03 14:30:00,67.86,67.89,67.8,67.81,172875.0,66.83,66.8595,66.7709,66.7807,172875.0
2025-02-03 15:00:00,67.82,67.86,67.77,67.77,58635.0,66.7906,66.83,66.7413,66.7413,58635.0
2025-02-03 15:30:00,67.78,67.8,67.67,67.68,258925.0,66.7512,66.7709,66.6429,66.6527,258925.0
2025-02-04 09:30:00,68.14,68.43,68.14,68.42,152311.0,67.1057,67.3913,67.1057,67.3815,152311.0
2025-02-04 10:00:00,68.5,68.59,68.43,68.55,191589.0,67.4603,67.5489,67.3913,67.5095,191589.0
2025-02-04 10:30:00,68.53,68.64,68.5,68.57,824207.0,67.4898,67.5981,67.4603,67.5292,824207.0
2025-02-04 11:00:00,68.58,68.69,68.57,68.69,31158.0,67.5391,67.6474,67.5292,67.6474,31158.0
2025-02-04 11:30:00,68.67,68.69,68.6,68.63,37609.0,67.6277,67.6474,67.5587,67.5883,37609.0
2025-02-04 12:00:00,68.64,68.65,68.49,68.49,68711.0,67.5981,67.608,67.4504,67.4504,68711.0
2025-02-04 12:30:00,68.51,68.62,68.47,68.62,67297.0,67.4701,67.5784,67.4307,67.5784,67297.0
2025-02-04 13:00:00,68.61,68.65,68.57,68.63,121770.0,67.5686,67.608,67.5292,67.5883,121770.0
2025-02-04 13:30:00,68.62,68.65,68.59,68.59,25195.0,67.5784,67.608,67.5489,67.5489,25195.0
2025-02-04 14:00:00,68.58,68.66,68.56,68.62,28552.0,67.5391,67.6178,67.5194,67.5784,28552.0
2025-02-04 14:30:00,68.62,68.67,68.55,68.6,79080.0,67.5784,67.6277,67.5095,67.5587,79080.0
2025-02-04 15:00:00,68.61,68.63,68.53,68.54,59702.0,67.5686,67.5883,67.4898,67.4997,59702.0
2025-02-04 15:30:00,68.53,68.62,68.53,68.59,106428.0,67.4898,67.5784,67.4898,67.5489,106428.0
2025-02-05 09:30:00,68.81,68.83,68.75,68.79,284869.0,67.7656,67.7853,67.7065,67.7459,284869.0
2025-02-05 10:00:00,68.81,68.94,68.73,68.87,258852.0,67.7656,67.8936,67.6868,67.8247,258852.0
2025-02-05 10:30:00,68.86,68.94,68.83,68.94,37281.0,67.8148,67.8936,67.7853,67.8936,37281.0
2025-02-05 11:00:00,68.94,68.95,68.84,68.94,31504.0,67.8936,67.9034,67.7951,67.8936,31504.0
2025-02-05 11:30:00,68.96,69.04,68.96,69.04,18873.0,67.9133,67.9921,67.9133,67.9921,18873.0
2025-02-05 12:00:00,69.05,69.08,68.99,69.0,27205.0,68.0019,68.0315,67.9428,67.9527,27205.0
2025-02-05 12:30:00,69.0,69.06,68.99,69.06,16078.0,67.9527,68.0118,67.9428,68.0118,16078.0
2025-02-05 13:00:00,69.06,69.09,69.03,69.06,20812.0,68.0118,68.0413,67.9822,68.0118,20812.0
2025-02-05 13:30:00,69.06,69.14,69.06,69.11,33528.0,68.0118,68.0906,68.0118,68.061,33528.0
2025-02-05 14:00:00,69.11,69.13,69.08,69.09,63783.0,68.061,68.0807,68.0315,68.0413,63783.0
2025-02-05 14:30:00,69.09,69.1,69.03,69.03,54922.0,68.0413,68.0512,67.9822,67.9822,54922.0
2025-02-05 15:00:00,69.03,69.07,69.01,69.06,48498.0,67.9822,68.0216,67.9625,68.0118,48498.0
2025-02-05 15:30:00,69.06,69.09,69.01,69.06,104555.0,68.0118,68.0413,67.9625,68.0118,104555.0
2025-02-06 09:30:00,69.23,69.31,69.18,69.18,63722.0,68.1792,68.258,68.1299,68.1299,63722.0
2025-02-06 10:00:00,69.19,69.33,69.18,69.28,179472.0,68.1398,68.2777,68.1299,68.2284,179472.0
2025-02-06 10:30:00,69.28,69.3,69.23,69.27,71816.0,68.2284,68.2481,68.1792,68.2186,71816.0
2025-02-06 11:00:00,69.28,69.42,69.28,69.42,27498.0,68.2284,68.3663,68.2284,68.3663,27498.0
2025-02-06 11:30:00,69.41,69.41,69.27,69.28,43034.0,68.3565,68.3565,68.2186,68.2284,43034.0
2025-02-06 12:00:00,69.27,69.31,69.23,69.28,26658.0,68.2186,68.258,68.1792,68.2284,26658.0
2025-02-06 12:30:00,69.28,69.34,69.26,69.33,42011.0,68.2284,68.2875,68.2087,68.2777,42011.0
2025-02-06 13:00:00,69.33,69.36,69.28,69.33,82859.0,68.2777,68.3072,68.2284,68.2777,82859.0
2025-02-06 13:30:00,69.34,69.37,69.28,69.31,145496.0,68.2875,68.3171,68.2284,68.258,145496.0
2025-02-06 14:00:00,69.31,69.32,69.23,69.25,62343.0,68.258,68.2678,68.1792,68.1989,62343.0
2025-02-06 14:30:00,69.24,69.24,69.13,69.2,132061.0,68.189,68.189,68.0807,68.1496,132061.0
2025-02-06 15:00:00,69.19,69.26,69.18,69.24,116421.0,68.1398,68.2087,68.1299,68.189,116421.0
2025-02-06 15:30:00,69.24,69.34,69.23,69.33,98731.0,68.189,68.2875,68.1792,68.2777,98731.0
2025-02-07 09:30:00,69.49,69.63,69.44,69.58,51951.0,68.4352,68.5731,68.386,68.5239,51951.0
2025-02-07 10:00:00,69.57,69.57,69.29,69.36,127853.0,68.514,68.514,68.2383,68.3072,127853.0
2025-02-07 10:30:00,69.35,69.49,68.99,69.17,268581.0,68.2974,68.4352,67.9428,68.1201,268581.0
2025-02-07 11:00:00,69.15,69.2,68.93,68.95,125570.0,68.1004,68.1496,67.8837,67.9034,125570.0
2025-02-07 11:30:00,68.96,69.04,68.9,68.91,94330.0,67.9133,67.9921,67.8542,67.864,94330.0
2025-02-07 12:00:00,68.88,69.11,68.79,68.9,165603.0,67.8345,68.061,67.7459,67.8542,165603.0
2025-02-07 12:30:00,68.88,68.98,68.86,68.95,67369.0,67.8345,67.933,67.8148,67.9034,67369.0
2025-02-07 13:00:00,68.95,69.07,68.94,69.04,58784.0,67.9034,68.0216,67.8936,67.9921,58784.0
2025-02-07 13:30:00,69.04,69.08,68.87,68.87,205983.0,67.9921,68.0315,67.8247,67.8247,205983.0
2025-02-07 14:00:00,68.88,68.95,68.87,68.9,84961.0,67.8345,67.9034,67.8247,67.8542,84961.0
2025-02-07 14:30:00,68.89,68.99,68.88,68.92,59721.0,67.8443,67.9428,67.8345,67.8739,59721.0
2025-02-07 15:00:00,68.93,68.94,68.87,68.88,80704.0,67.8837,67.8936,67.8247,67.8345,80704.0
2025-02-07 15:30:00,68.88,68.93,68.86,68.9,104725.0,67.8345,67.8837,67.8148,67.8542,104725.0
2025-02-10 09:30:00,69.3,69.36,69.23,69.31,1847098.0,68.2481,68.3072,68.1792,68.258,1847098.0
2025-02-10 10:00:00,69.32,69.42,69.32,69.41,149332.0,68.2678,68.3663,68.2678,68.3565,149332.0
2025-02-10 10:30:00,69.42,69.46,69.4,69.42,15998.0,68.3663,68.4057,68.3466,68.3663,15998.0
2025-02-10 11:00:00,69.42,69.45,69.34,69.37,42930.0,68.3663,68.3958,68.2875,68.3171,42930.0
2025-02-10 11:30:00,69.38,69.38,69.32,69.36,48449.0,68.3269,68.3269,68.2678,68.3072,48449.0
2025-02-10 12:00:00,69.36,69.37,69.31,69.31,19649.0,68.3072,68.3171,68.258,68.258,19649.0
2025-02-10 12:30:00,69.33,69.38,69.31,69.38,21713.0,68.2777,68.3269,68.258,68.3269,21713.0
2025-02-10 13:00:00,69.38,69.4,69.35,69.36,14595.0,68.3269,68.3466,68.2974,68.3072,14595.0
2025-02-10 13:30:00,69.35,69.4,69.35,69.37,22050.0,68.2974,68.3466,68.2974,68.3171,22050.0
2025-02-10 14:00:00,69.37,69.42,69.35,69.39,22946.0,68.3171,68.3663,68.2974,68.3368,22946.0
2025-02-10 14:30:00,69.4,69.41,69.38,69.4,108800.0,68.3466,68.3565,68.3269,68.3466,108800.0
2025-02-10 15:00:00,69.4,69.43,69.39,69.4,58496.0,68.3466,68.3762,68.3368,68.3466,58496.0
2025-02-10 15:30:00,69.4,69.45,69.38,69.45,55570.0,68.3466,68.3958,68.3269,68.3958,55570.0
2025-02-11 09:30:00,69.2,69.32,69.15,69.3,344260.0,68.1496,68.2678,68.1004,68.2481,344260.0
2025-02-11 10:00:00,69.31,69.39,69.28,69.39,142293.0,68.258,68.3368,68.2284,68.3368,142293.0
2025-02-11 10:30:00,69.39,69.49,69.39,69.47,121294.0,68.3368,68.4352,68.3368,68.4155,121294.0
2025-02-11 11:00:00,69.48,69.55,69.47,69.52,30932.0,68.4254,68.4943,68.4155,68.4648,30932.0
2025-02-11 11:30:00,69.53,69.53,69.45,69.48,32594.0,68.4746,68.4746,68.3958,68.4254,32594.0
2025-02-11 12:00:00,69.46,69.49,69.42,69.49,35374.0,68.4057,68.4352,68.3663,68.4352,35374.0
2025-02-11 12:30:00,69.48,69.49,69.43,69.44,20211.0,68.4254,68.4352,68.3762,68.386,20211.0
2025-02-11 13:00:00,69.43,69.47,69.42,69.44,43761.0,68.3762,68.4155,68.3663,68.386,43761.0
2025-02-11 13:30:00,69.47,69.51,69.45,69.46,72915.0,68.4155,68.4549,68.3958,68.4057,72915.0
2025-02-11 14:00:00,69.45,69.47,69.43,69.45,21951.0,68.3958,68.4155,68.3762,68.3958,21951.0
2025-02-11 14:30:00,69.45,69.66,69.45,69.58,85716.0,68.3958,68.6027,68.3958,68.5239,85716.0
2025-02-11 15:00:00,69.57,69.61,69.54,69.55,60076.0,68.514,68.5534,68.4845,68.4943,60076.0
2025-02-11 15:30:00,69.55,69.6,69.54,69.55,32929.0,68.4943,68.5436,68.4845,68.4943,32929.0
2025-02-12 09:30:00,69.13,69.24,69.07,69.24,124630.0,68.0807,68.189,68.0216,68.189,124630.0
2025-02-12 10:00:00,69.24,69.41,69.13,69.34,125557.0,68.189,68.3565,68.0807,68.2875,125557.0
2025-02-12 10:30:00,69.36,69.54,69.35,69.53,512443.0,68.3072,68.4845,68.2974,68.4746,512443.0
2025-02-12 11:00:00,69.52,69.52,69.31,69.36,54310.0,68.4648,68.4648,68.258,68.3072,54310.0
2025-02-12 11:30:00,69.35,69.64,69.34,69.63,167698.0,68.2974,68.583,68.2875,68.5731,167698.0
2025-02-12 12:00:00,69.63,69.87,69.61,69.84,146097.0,68.5731,68.8095,68.5534,68.7799,146097.0
2025-02-12 12:30:00,69.85,69.93,69.76,69.92,37353.0,68.7898,68.8686,68.7011,68.8587,37353.0
2025-02-12 13:00:00,69.93,69.96,69.79,69.83,68519.0,68.8686,68.8981,68.7307,68.7701,68519.0
2025-02-12 13:30:00,69.81,69.84,69.73,69.73,142293.0,68.7504,68.7799,68.6716,68.6716,142293.0
2025-02-12 14:00:00,69.74,69.75,69.68,69.72,104338.0,68.6814,68.6913,68.6224,68.6617,104338.0
2025-02-12 14:30:00,69.72,69.8,69.71,69.77,91905.0,68.6617,68.7405,68.6519,68.711,91905.0
2025-02-12 15:00:00,69.77,69.81,69.75,69.77,39050.0,68.711,68.7504,68.6913,68.711,39050.0
2025-02-12 15:30:00,69.78,69.79,69.74,69.76,130627.0,68.7208,68.7307,68.6814,68.7011,130627.0
2025-02-13 09:30:00,69.8,70.04,69.8,70.04,103919.0,68.7405,68.9769,68.7405,68.9769,103919.0
2025-02-13 10:00:00,70.04,70.21,70.04,70.18,93599.0,68.9769,69.1443,68.9769,69.1148,93599.0
2025-02-13 10:30:00,70.17,70.31,70.16,70.31,76267.0,69.1049,69.2428,69.0951,69.2428,76267.0
2025-02-13 11:00:00,70.3,70.4,70.29,70.39,66667.0,69.2329,69.3314,69.2231,69.3216,66667.0
2025-02-13 11:30:00,70.39,70.39,70.25,70.28,31994.0,69.3216,69.3216,69.1837,69.2132,31994.0
2025-02-13 12:00:00,70.27,70.32,70.26,70.32,75661.0,69.2034,69.2526,69.1936,69.2526,75661.0
2025-02-13 12:30:00,70.31,70.32,70.22,70.23,19146.0,69.2428,69.2526,69.1542,69.164,19146.0
2025-02-13 13:00:00,70.23,70.27,70.11,70.25,37288.0,69.164,69.2034,69.0458,69.1837,37288.0
2025-02-13 13:30:00,70.25,70.28,69.92,70.21,105374.0,69.1837,69.2132,68.8587,69.1443,105374.0
2025-02-13 14:00:00,70.2,70.41,70.2,70.39,21234.0,69.1345,69.3413,69.1345,69.3216,21234.0
2025-02-13 14:30:00,70.39,70.43,70.32,70.36,40070.0,69.3216,69.361,69.2526,69.292,40070.0
2025-02-13 15:00:00,70.36,70.46,70.34,70.43,53092.0,69.292,69.3905,69.2723,69.361,53092.0
2025-02-13 15:30:00,70.43,70.51,70.42,70.5,228148.0,69.361,69.4398,69.3511,69.4299,228148.0
2025-02-14 09:30:00,70.8,70.92,70.8,70.89,56455.0,69.7254,69.8435,69.7254,69.814,56455.0
2025-02-14 10:00:00,70.89,70.89,70.65,70.65,409990.0,69.814,69.814,69.5776,69.5776,409990.0
2025-02-14 10:30:00,70.65,70.76,70.65,70.72,139433.0,69.5776,69.686,69.5776,69.6466,139433.0
2025-02-14 11:00:00,70.73,70.75,70.6,70.7,39061.0,69.6564,69.6761,69.5284,69.6269,39061.0
2025-02-14 11:30:00,70.69,70.73,70.66,70.73,137600.0,69.617,69.6564,69.5875,69.6564,137600.0
2025-02-14 12:00:00,70.73,70.73,70.66,70.67,52745.0,69.6564,69.6564,69.5875,69.5973,52745.0
2025-02-14 12:30:00,70.65,70.75,70.64,70.73,127805.0,69.5776,69.6761,69.5678,69.6564,127805.0
2025-02-14 13:00:00,70.73,70.74,70.66,70.66,32999.0,69.6564,69.6663,69.5875,69.5875,32999.0
2025-02-14 13:30:00,70.67,70.72,70.66,70.72,125394.0,69.5973,69.6466,69.5875,69.6466,125394.0
2025-02-14 14:00:00,70.72,70.76,70.68,70.7,138624.0,69.6466,69.686,69.6072,69.6269,138624.0
2025-02-14 14:30:00,70.7,70.72,70.67,70.7,44369.0,69.6269,69.6466,69.5973,69.6269,44369.0
2025-02-14 15:00:00,70.69,70.71,70.64,70.65,127970.0,69.617,69.6367,69.5678,69.5776,127970.0
2025-02-14 15:30:00,70.65,70.69,70.64,70.66,314537.0,69.5776,69.617,69.5678,69.5875,314537.0
2025-02-18 09:30:00,71.0,71.07,70.93,71.03,62629.0,69.9223,69.9913,69.8534,69.9519,62629.0
2025-02-18 10:00:00,71.03,71.07,71.01,71.03,465739.0,69.9519,69.9913,69.9322,69.9519,465739.0
2025-02-18 10:30:00,71.04,71.13,71.04,71.12,196719.0,69.9617,70.0503,69.9617,70.0405,196719.0
2025-02-18 11:00:00,71.12,71.16,71.09,71.15,142492.0,70.0405,70.0799,70.011,70.07,142492.0
2025-02-18 11:30:00,71.15,71.16,71.09,71.13,84374.0,70.07,70.0799,70.011,70.0503,84374.0
2025-02-18 12:00:00,71.13,71.13,71.07,71.07,34364.0,70.0503,70.0503,69.9913,69.9913,34364.0
2025-02-18 12:30:00,71.09,71.09,71.03,71.06,62597.0,70.011,70.011,69.9519,69.9814,62597.0
2025-02-18 13:00:00,71.06,71.08,71.0,71.03,66765.0,69.9814,70.0011,69.9223,69.9519,66765.0
2025-02-18 13:30:00,71.03,71.06,71.01,71.06,31492.0,69.9519,69.9814,69.9322,69.9814,31492.0
2025-02-18 14:00:00,71.06,71.07,70.98,71.03,66226.0,69.9814,69.9913,69.9026,69.9519,66226.0
2025-02-18 14:30:00,71.02,71.09,71.01,71.06,51292.0,69.942,70.011,69.9322,69.9814,51292.0
2025-02-18 15:00:00,71.06,71.08,71.03,71.05,84401.0,69.9814,70.0011,69.9519,69.9716,84401.0
2025-02-18 15:30:00,71.05,71.14,71.04,71.13,145124.0,69.9716,70.0602,69.9617,70.0503,145124.0
2025-02-19 09:30:00,70.62,70.63,70.52,70.54,172180.0,69.5481,69.5579,69.4496,69.4693,172180.0
2025-02-19 10:00:00,70.53,70.62,70.5,70.62,49405.0,69.4595,69.5481,69.4299,69.5481,49405.0
2025-02-19 10:30:00,70.61,70.71,70.5,70.52,369980.0,69.5382,69.6367,69.4299,69.4496,369980.0
2025-02-19 11:00:00,70.52,70.6,70.5,70.51,32829.0,69.4496,69.5284,69.4299,69.4398,32829.0
2025-02-19 11:30:00,70.5,70.57,70.49,70.5,35964.0,69.4299,69.4988,69.4201,69.4299,35964.0
2025-02-19 12:00:00,70.49,70.52,70.43,70.44,25131.0,69.4201,69.4496,69.361,69.3708,25131.0
2025-02-19 12:30:00,70.44,70.5,70.42,70.48,16987.0,69.3708,69.4299,69.3511,69.4102,16987.0
2025-02-19 13:00:00,70.48,70.5,70.39,70.5,77663.0,69.4102,69.4299,69.3216,69.4299,77663.0
2025-02-19 13:30:00,70.5,70.54,70.48,70.48,109929.0,69.4299,69.4693,69.4102,69.4102,109929.0
2025-02-19 14:00:00,70.48,70.67,70.48,70.65,64382.0,69.4102,69.5973,69.4102,69.5776,64382.0
2025-02-19 14:30:00,70.65,70.65,70.6,70.63,69082.0,69.5776,69.5776,69.5284,69.5579,69082.0
2025-02-19 15:00:00,70.62,70.63,70.54,70.55,86412.0,69.5481,69.5579,69.4693,69.4792,86412.0
2025-02-19 15:30:00,70.56,70.62,70.56,70.61,90934.0,69.489,69.5481,69.489,69.5382,90934.0
2025-02-20 09:30:00,70.88,71.05,70.84,70.84,29595.0,69.8041,69.9716,69.7647,69.7647,29595.0
2025-02-20 10:00:00,70.83,70.92,70.73,70.88,70193.0,69.7549,69.8435,69.6564,69.8041,70193.0
2025-02-20 10:30:00,70.88,70.91,70.73,70.76,149593.0,69.8041,69.8337,69.6564,69.686,149593.0
2025-02-20 11:00:00,70.75,70.84,70.73,70.78,17670.0,69.6761,69.7647,69.6564,69.7057,17670.0
2025-02-20 11:30:00,70.78,70.81,70.7,70.7,25815.0,69.7057,69.7352,69.6269,69.6269,25815.0
2025-02-20 12:00:00,70.69,70.87,70.69,70.84,21257.0,69.617,69.7943,69.617,69.7647,21257.0
2025-02-20 12:30:00,70.85,70.9,70.83,70.85,19545.0,69.7746,69.8238,69.7549,69.7746,19545.0
2025-02-20 13:00:00,70.81,70.9,70.81,70.84,13608.0,69.7352,69.8238,69.7352,69.7647,13608.0
2025-02-20 13:30:00,70.86,70.92,70.86,70.92,17265.0,69.7844,69.8435,69.7844,69.8435,17265.0
2025-02-20 14:00:00,70.9,70.94,70.88,70.92,17731.0,69.8238,69.8632,69.8041,69.8435,17731.0
2025-02-20 14:30:00,70.93,71.02,70.91,70.98,73309.0,69.8534,69.942,69.8337,69.9026,73309.0
2025-02-20 15:00:00,70.98,71.0,70.95,70.98,27201.0,69.9026,69.9223,69.8731,69.9026,27201.0
2025-02-20 15:30:00,70.99,71.05,70.95,70.99,38773.0,69.9125,69.9716,69.8731,69.9125,38773.0
2025-02-21 09:30:00,71.1,71.13,70.96,71.03,104954.0,70.0208,70.0503,69.8829,69.9519,104954.0
2025-02-21 10:00:00,71.02,71.09,70.86,70.87,144580.0,69.942,70.011,69.7844,69.7943,144580.0
2025-02-21 10:30:00,70.86,70.92,70.82,70.91,29910.0,69.7844,69.8435,69.7451,69.8337,29910.0
2025-02-21 11:00:00,70.97,70.97,70.88,70.95,39927.0,69.8928,69.8928,69.8041,69.8731,39927.0
2025-02-21 11:30:00,70.95,71.03,70.94,70.99,39205.0,69.8731,69.9519,69.8632,69.9125,39205.0
2025-02-21 12:00:00,71.0,71.03,70.88,70.94,28898.0,69.9223,69.9519,69.8041,69.8632,28898.0
2025-02-21 12:30:00,70.93,70.94,70.79,70.8,35441.0,69.8534,69.8632,69.7155,69.7254,35441.0
2025-02-21 13:00:00,70.8,70.8,70.58,70.59,32345.0,69.7254,69.7254,69.5087,69.5185,32345.0
2025-02-21 13:30:00,70.59,70.64,70.54,70.55,61235.0,69.5185,69.5678,69.4693,69.4792,61235.0
2025-02-21 14:00:00,70.56,70.61,70.41,70.42,76834.0,69.489,69.5382,69.3413,69.3511,76834.0
2025-02-21 14:30:00,70.43,70.49,70.38,70.45,36826.0,69.361,69.4201,69.3117,69.3807,36826.0
2025-02-21 15:00:00,70.45,70.54,70.44,70.53,37080.0,69.3807,69.4693,69.3708,69.4595,37080.0
2025-02-21 15:30:00,70.53,70.56,70.48,70.52,74027.0,69.4595,69.489,69.4102,69.4496,74027.0
2025-02-24 09:30:00,70.54,70.61,70.21,70.22,70600.0,69.4693,69.5382,69.1443,69.1542,70600.0
2025-02-24 10:00:00,70.21,70.32,70.09,70.22,1644779.0,69.1443,69.2526,69.0261,69.1542,1644779.0
2025-02-24 10:30:00,70.23,70.32,70.19,70.25,229957.0,69.164,69.2526,69.1246,69.1837,229957.0
2025-02-24 11:00:00,70.25,70.44,70.24,70.42,25495.0,69.1837,69.3708,69.1739,69.3511,25495.0
2025-02-24 11:30:00,70.44,70.47,70.4,70.43,40222.0,69.3708,69.4004,69.3314,69.361,40222.0
2025-02-24 12:00:00,70.42,70.52,70.4,70.48,60335.0,69.3511,69.4496,69.3314,69.4102,60335.0
2025-02-24 12:30:00,70.47,70.54,70.45,70.47,30838.0,69.4004,69.4693,69.3807,69.4004,30838.0
2025-02-24 13:00:00,70.47,70.57,70.47,70.56,31068.0,69.4004,69.4988,69.4004,69.489,31068.0
2025-02-24 13:30:00,70.55,70.57,70.44,70.45,27810.0,69.4792,69.4988,69.3708,69.3807,27810.0
2025-02-24 14:00:00,70.47,70.54,70.4,70.41,32473.0,69.4004,69.4693,69.3314,69.3413,32473.0
2025-02-24 14:30:00,70.42,70.47,70.37,70.39,48305.0,69.3511,69.4004,69.3019,69.3216,48305.0
2025-02-24 15:00:00,70.4,70.4,70.29,70.31,166178.0,69.3314,69.3314,69.2231,69.2428,166178.0
2025-02-24 15:30:00,70.3,70.37,70.17,70.19,60766.0,69.2329,69.3019,69.1049,69.1246,60766.0
2025-02-25 09:30:00,70.73,70.79,70.59,70.61,99611.0,69.6564,69.7155,69.5185,69.5382,99611.0
2025-02-25 10:00:00,70.61,70.61,70.33,70.34,596552.0,69.5382,69.5382,69.2625,69.2723,596552.0
2025-02-25 10:30:00,70.35,70.54,70.32,70.44,465660.0,69.2822,69.4693,69.2526,69.3708,465660.0
2025-02-25 11:00:00,70.44,70.47,70.34,70.34,44038.0,69.3708,69.4004,69.2723,69.2723,44038.0
2025-02-25 11:30:00,70.35,70.49,70.27,70.45,36330.0,69.2822,69.4201,69.2034,69.3807,36330.0
2025-02-25 12:00:00,70.44,70.45,70.31,70.4,30140.0,69.3708,69.3807,69.2428,69.3314,30140.0
2025-02-25 12:30:00,70.4,70.52,70.39,70.52,66433.0,69.3314,69.4496,69.3216,69.4496,66433.0
2025-02-25 13:00:00,70.53,70.65,70.48,70.48,19746.0,69.4595,69.5776,69.4102,69.4102,19746.0
2025-02-25 13:30:00,70.49,70.69,70.48,70.58,37053.0,69.4201,69.617,69.4102,69.5087,37053.0
2025-02-25 14:00:00,70.59,70.6,70.48,70.48,20526.0,69.5185,69.5284,69.4102,69.4102,20526.0
2025-02-25 14:30:00,70.48,70.65,70.48,70.62,59517.0,69.4102,69.5776,69.4102,69.5481,59517.0
2025-02-25 15:00:00,70.61,70.74,70.6,70.69,89575.0,69.5382,69.6663,69.5284,69.617,89575.0
2025-02-25 15:30:00,70.7,70.7,70.56,70.57,48682.0,69.6269,69.6269,69.489,69.4988,48682.0
2025-02-26 09:30:00,70.89,71.06,70.87,71.01,41243.0,69.814,69.9814,69.7943,69.9322,41243.0
2025-02-26 10:00:00,71.01,71.09,70.97,71.06,436964.0,69.9322,70.011,69.8928,69.9814,436964.0
2025-02-26 10:30:00,71.08,71.23,71.07,71.2,188981.0,70.0011,70.1488,69.9913,70.1193,188981.0
2025-02-26 11:00:00,71.21,71.28,71.21,71.25,42875.0,70.1291,70.1981,70.1291,70.1685,42875.0
2025-02-26 11:30:00,71.25,71.27,71.14,71.15,27820.0,70.1685,70.1882,70.0602,70.07,27820.0
2025-02-26 12:00:00,71.15,71.27,71.13,71.27,122995.0,70.07,70.1882,70.0503,70.1882,122995.0
2025-02-26 12:30:00,71.29,71.31,70.93,70.93,47953.0,70.2079,70.2276,69.8534,69.8534,47953.0
2025-02-26 13:00:00,70.96,70.99,70.85,70.86,18565.0,69.8829,69.9125,69.7746,69.7844,18565.0
2025-02-26 13:30:00,70.86,70.89,70.7,70.75,81194.0,69.7844,69.814,69.6269,69.6761,81194.0
2025-02-26 14:00:00,70.72,70.77,70.65,70.73,52386.0,69.6466,69.6958,69.5776,69.6564,52386.0
2025-02-26 14:30:00,70.73,70.86,70.72,70.73,47960.0,69.6564,69.7844,69.6466,69.6564,47960.0
2025-02-26 15:00:00,70.73,70.77,70.69,70.73,40018.0,69.6564,69.6958,69.617,69.6564,40018.0
2025-02-26 15:30:00,70.73,70.86,70.72,70.8,121693.0,69.6564,69.7844,69.6466,69.7254,121693.0
2025-02-27 09:30:00,70.45,70.5,70.12,70.16,298973.0,69.3807,69.4299,69.0557,69.0951,298973.0
2025-02-27 10:00:00,70.14,70.43,70.03,70.34,77740.0,69.0754,69.361,68.967,69.2723,77740.0
2025-02-27 10:30:00,70.34,70.4,70.27,70.27,694431.0,69.2723,69.3314,69.2034,69.2034,694431.0
2025-02-27 11:00:00,70.28,70.4,70.27,70.33,121851.0,69.2132,69.3314,69.2034,69.2625,121851.0
2025-02-27 11:30:00,70.32,70.39,70.27,70.27,60746.0,69.2526,69.3216,69.2034,69.2034,60746.0
2025-02-27 12:00:00,70.28,70.34,70.2,70.33,110588.0,69.2132,69.2723,69.1345,69.2625,110588.0
2025-02-27 12:30:00,70.34,70.36,70.2,70.27,33041.0,69.2723,69.292,69.1345,69.2034,33041.0
2025-02-27 13:00:00,70.28,70.43,70.28,70.39,88171.0,69.2132,69.361,69.2132,69.3216,88171.0
2025-02-27 13:30:00,70.4,70.44,70.37,70.4,136187.0,69.3314,69.3708,69.3019,69.3314,136187.0
2025-02-27 14:00:00,70.4,70.41,70.2,70.2,62582.0,69.3314,69.3413,69.1345,69.1345,62582.0
2025-02-27 14:30:00,70.19,70.19,69.97,70.02,62199.0,69.1246,69.1246,68.908,68.9572,62199.0
2025-02-27 15:00:00,70.02,70.02,69.82,69.82,69246.0,68.9572,68.9572,68.7602,68.7602,69246.0
2025-02-27 15:30:00,69.83,69.9,69.81,69.83,213806.0,68.7701,68.839,68.7504,68.7701,213806.0
2025-02-28 09:30:00,69.4,69.49,69.2,69.48,316980.0,68.3466,68.4352,68.1496,68.4254,316980.0
2025-02-28 10:00:00,69.47,69.62,69.46,69.62,159042.0,68.4155,68.5633,68.4057,68.5633,159042.0
2025-02-28 10:30:00,69.61,69.63,69.53,69.59,171505.0,68.5534,68.5731,68.4746,68.5337,171505.0
2025-02-28 11:00:00,69.6,69.64,69.47,69.48,56470.0,68.5436,68.583,68.4155,68.4254,56470.0
2025-02-28 11:30:00,69.47,69.62,69.44,69.53,68061.0,68.4155,68.5633,68.386,68.4746,68061.0
2025-02-28 12:00:00,69.55,69.62,69.46,69.54,49117.0,68.4943,68.5633,68.4057,68.4845,49117.0
2025-02-28 12:30:00,69.55,69.55,69.25,69.25,401746.0,68.4943,68.4943,68.1989,68.1989,401746.0
2025-02-28 13:00:00,69.23,69.32,69.03,69.18,119958.0,68.1792,68.2678,67.9822,68.1299,119958.0
2025-02-28 13:30:00,69.17,69.3,69.04,69.04,95022.0,68.1201,68.2481,67.9921,67.9921,95022.0
2025-02-28 14:00:00,69.05,69.18,69.05,69.14,48173.0,68.0019,68.1299,68.0019,68.0906,48173.0
2025-02-28 14:30:00,69.14,69.34,69.12,69.31,63280.0,68.0906,68.2875,68.0709,68.258,63280.0
2025-02-28 15:00:00,69.31,69.44,69.3,69.43,66156.0,68.258,68.386,68.2481,68.3762,66156.0
2025-02-28 15:30:00,69.42,69.67,69.31,69.66,173297.0,68.3663,68.6125,68.258,68.6027,173297.0
2025-03-03 09:30:00,70.65,70.78,70.46,70.53,216295.0,69.5776,69.7057,69.3905,69.4595,216295.0
2025-03-03 10:00:00,70.52,70.72,70.41,70.72,314079.0,69.4496,69.6466,69.3413,69.6466,314079.0
2025-03-03 10:30:00,70.71,70.77,70.58,70.61,106801.0,69.6367,69.6958,69.5087,69.5382,106801.0
2025-03-03 11:00:00,70.65,70.7,70.54,70.57,148206.0,69.5776,69.6269,69.4693,69.4988,148206.0
2025-03-03 11:30:00,70.57,70.61,70.48,70.59,116198.0,69.4988,69.5382,69.4102,69.5185,116198.0
2025-03-03 12:00:00,70.59,70.69,70.55,70.65,85979.0,69.5185,69.617,69.4792,69.5776,85979.0
2025-03-03 12:30:00,70.65,70.69,70.52,70.55,75321.0,69.5776,69.617,69.4496,69.4792,75321.0
2025-03-03 13:00:00,70.55,70.55,70.22,70.23,114448.0,69.4792,69.4792,69.1542,69.164,114448.0
2025-03-03 13:30:00,70.23,70.42,70.16,70.25,254930.0,69.164,69.3511,69.0951,69.1837,254930.0
2025-03-03 14:00:00,70.26,70.32,70.19,70.21,98978.0,69.1936,69.2526,69.1246,69.1443,98978.0
2025-03-03 14:30:00,70.21,70.35,69.93,69.93,197024.0,69.1443,69.2822,68.8686,68.8686,197024.0
2025-03-03 15:00:00,69.91,69.91,69.53,69.57,335262.0,68.8489,68.8489,68.4746,68.514,335262.0
2025-03-03 15:30:00,69.57,69.83,69.48,69.83,313178.0,68.514,68.7701,68.4254,68.7701,313178.0
2025-03-04 09:30:00,69.49,69.53,69.27,69.27,1097161.0,68.4352,68.4746,68.2186,68.2186,1097161.0
2025-03-04 10:00:00,69.27,69.29,68.94,69.1,395342.0,68.2186,68.2383,67.8936,68.0512,395342.0
2025-03-04 10:30:00,69.1,69.31,69.1,69.2,93711.0,68.0512,68.258,68.0512,68.1496,93711.0
2025-03-04 11:00:00,69.19,69.24,69.02,69.06,509032.0,68.1398,68.189,67.9724,68.0118,509032.0
2025-03-04 11:30:00,69.09,69.4,69.09,69.36,52311.0,68.0413,68.3466,68.0413,68.3072,52311.0
2025-03-04 12:00:00,69.39,69.63,69.35,69.59,48882.0,68.3368,68.5731,68.2974,68.5337,48882.0
2025-03-04 12:30:00,69.59,69.67,69.48,69.5,74629.0,68.5337,68.6125,68.4254,68.4451,74629.0
2025-03-04 13:00:00,69.5,69.87,69.48,69.72,120251.0,68.4451,68.8095,68.4254,68.6617,120251.0
2025-03-04 13:30:00,69.72,70.06,69.69,70.05,86825.0,68.6617,68.9966,68.6322,68.9867,86825.0
2025-03-04 14:00:00,70.04,70.33,70.04,70.22,92726.0,68.9769,69.2625,68.9769,69.1542,92726.0
2025-03-04 14:30:00,70.22,70.34,70.18,70.31,78431.0,69.1542,69.2723,69.1148,69.2428,78431.0
2025-03-04 15:00:00,70.34,70.58,70.29,70.47,157235.0,69.2723,69.5087,69.2231,69.4004,157235.0
2025-03-04 15:30:00,70.47,70.48,69.87,69.88,234863.0,69.4004,69.4102,68.8095,68.8193,234863.0
2025-03-05 09:30:00,70.86,71.15,70.86,71.02,123801.0,69.7844,70.07,69.7844,69.942,123801.0
2025-03-05 10:00:00,71.05,71.25,70.95,71.03,261176.0,69.9716,70.1685,69.8731,69.9519,261176.0
2025-03-05 10:30:00,71.03,71.21,71.0,71.15,410717.0,69.9519,70.1291,69.9223,70.07,410717.0
2025-03-05 11:00:00,71.16,71.18,71.0,71.06,118195.0,70.0799,70.0996,69.9223,69.9814,118195.0
2025-03-05 11:30:00,71.05,71.23,70.93,71.14,195028.0,69.9716,70.1488,69.8534,70.0602,195028.0
2025-03-05 12:00:00,71.13,71.32,71.13,71.32,107649.0,70.0503,70.2375,70.0503,70.2375,107649.0
2025-03-05 12:30:00,71.32,71.43,71.28,71.41,84793.0,70.2375,70.3458,70.1981,70.3261,84793.0
2025-03-05 13:00:00,71.42,71.45,71.2,71.3,118642.0,70.3359,70.3655,70.1193,70.2178,118642.0
2025-03-05 13:30:00,71.3,71.45,71.21,71.45,88424.0,70.2178,70.3655,70.1291,70.3655,88424.0
2025-03-05 14:00:00,71.45,71.65,71.43,71.61,108313.0,70.3655,70.5625,70.3458,70.5231,108313.0
2025-03-05 14:30:00,71.58,71.72,71.55,71.63,150561.0,70.4935,70.6314,70.464,70.5428,150561.0
2025-03-05 15:00:00,71.64,71.74,71.58,71.72,112495.0,70.5526,70.6511,70.4935,70.6314,112495.0
2025-03-05 15:30:00,71.71,71.73,71.61,71.63,242219.0,70.6215,70.6412,70.5231,70.5428,242219.0
2025-03-06 09:30:00,71.31,71.56,71.22,71.42,341511.0,70.2276,70.4738,70.139,70.3359,341511.0
2025-03-06 10:00:00,71.4,71.68,71.38,71.6,172737.0,70.3162,70.592,70.2966,70.5132,172737.0
2025-03-06 10:30:00,71.6,71.7,71.48,71.56,86466.0,70.5132,70.6117,70.395,70.4738,86466.0
2025-03-06 11:00:00,71.6,71.74,71.59,71.68,136208.0,70.5132,70.6511,70.5034,70.592,136208.0
2025-03-06 11:30:00,71.66,71.74,71.27,71.27,178589.0,70.5723,70.6511,70.1882,70.1882,178589.0
2025-03-06 12:00:00,71.25,71.33,71.16,71.22,86272.0,70.1685,70.2473,70.0799,70.139,86272.0
2025-03-06 12:30:00,71.23,71.29,71.03,71.19,50361.0,70.1488,70.2079,69.9519,70.1094,50361.0
2025-03-06 13:00:00,71.2,71.31,71.14,71.2,42524.0,70.1193,70.2276,70.0602,70.1193,42524.0
2025-03-06 13:30:00,71.18,71.25,71.03,71.14,27032.0,70.0996,70.1685,69.9519,70.0602,27032.0
2025-03-06 14:00:00,71.15,71.16,70.97,70.99,53040.0,70.07,70.0799,69.8928,69.9125,53040.0
2025-03-06 14:30:00,70.98,71.35,70.96,71.05,156629.0,69.9026,70.267,69.8829,69.9716,156629.0
2025-03-06 15:00:00,71.05,71.21,71.0,71.18,296534.0,69.9716,70.1291,69.9223,70.0996,296534.0
2025-03-06 15:30:00,71.19,71.25,70.99,71.0,485424.0,70.1094,70.1685,69.9125,69.9223,485424.0
2025-03-07 09:30:00,71.16,71.51,71.14,71.4,884599.0,70.0799,70.4246,70.0602,70.3162,884599.0
2025-03-07 10:00:00,71.39,71.48,71.32,71.37,189404.0,70.3064,70.395,70.2375,70.2867,189404.0
2025-03-07 10:30:00,71.36,71.52,71.04,71.36,517165.0,70.2769,70.4344,69.9617,70.2769,517165.0
2025-03-07 11:00:00,71.36,71.39,71.07,71.08,51548.0,70.2769,70.3064,69.9913,70.0011,51548.0
2025-03-07 11:30:00,71.08,71.09,70.92,71.02,73091.0,70.0011,70.011,69.8435,69.942,73091.0
2025-03-07 12:00:00,71.02,71.16,70.87,71.08,71615.0,69.942,70.0799,69.7943,70.0011,71615.0
2025-03-07 12:30:00,71.07,71.35,71.0,71.18,139471.0,69.9913,70.267,69.9223,70.0996,139471.0
2025-03-07 13:00:00,71.18,71.38,71.18,71.24,196523.0,70.0996,70.2966,70.0996,70.1587,196523.0
2025-03-07 13:30:00,71.23,71.5,71.23,71.5,60792.0,70.1488,70.4147,70.1488,70.4147,60792.0
2025-03-07 14:00:00,71.49,71.67,71.42,71.6,135804.0,70.4049,70.5822,70.3359,70.5132,135804.0
2025-03-07 14:30:00,71.61,71.64,71.51,71.54,79204.0,70.5231,70.5526,70.4246,70.4541,79204.0
2025-03-07 15:00:00,71.53,71.67,71.51,71.62,105668.0,70.4443,70.5822,70.4246,70.5329,105668.0
2025-03-07 15:30:00,71.63,71.7,71.45,71.63,154149.0,70.5428,70.6117,70.3655,70.5428,154149.0
2025-03-10 09:30:00,70.57,70.72,70.49,70.51,110552.0,69.4988,69.6466,69.4201,69.4398,110552.0
2025-03-10 10:00:00,70.48,70.49,70.28,70.3,74921.0,69.4102,69.4201,69.2132,69.2329,74921.0
2025-03-10 10:30:00,70.29,70.32,70.16,70.23,452228.0,69.2231,69.2526,69.0951,69.164,452228.0
2025-03-10 11:00:00,70.23,70.39,70.22,70.36,118418.0,69.164,69.3216,69.1542,69.292,118418.0
2025-03-10 11:30:00,70.38,70.42,70.2,70.24,41583.0,69.3117,69.3511,69.1345,69.1739,41583.0
2025-03-10 12:00:00,70.24,70.29,70.15,70.22,35909.0,69.1739,69.2231,69.0852,69.1542,35909.0
2025-03-10 12:30:00,70.22,70.32,70.13,70.14,169991.0,69.1542,69.2526,69.0655,69.0754,169991.0
2025-03-10 13:00:00,70.14,70.16,70.0,70.06,105822.0,69.0754,69.0951,68.9375,68.9966,105822.0
2025-03-10 13:30:00,70.06,70.06,69.82,69.83,62739.0,68.9966,68.9966,68.7602,68.7701,62739.0
2025-03-10 14:00:00,69.83,69.94,69.69,69.72,500407.0,68.7701,68.8784,68.6322,68.6617,500407.0
2025-03-10 14:30:00,69.73,69.78,69.59,69.61,81193.0,68.6716,68.7208,68.5337,68.5534,81193.0
2025-03-10 15:00:00,69.61,69.93,69.48,69.83,241055.0,68.5534,68.8686,68.4254,68.7701,241055.0
2025-03-10 15:30:00,69.83,70.0,69.8,69.96,121793.0,68.7701,68.9375,68.7405,68.8981,121793.0
2025-03-11 09:30:00,70.23,70.33,70.11,70.16,120501.0,69.164,69.2625,69.0458,69.0951,120501.0
2025-03-11 10:00:00,70.15,70.28,69.69,69.7,162614.0,69.0852,69.2132,68.6322,68.6421,162614.0
2025-03-11 10:30:00,69.72,69.81,69.54,69.65,185797.0,68.6617,68.7504,68.4845,68.5928,185797.0
2025-03-11 11:00:00,69.63,69.98,69.6,69.84,125300.0,68.5731,68.9178,68.5436,68.7799,125300.0
2025-03-11 11:30:00,69.84,70.05,69.82,69.84,156234.0,68.7799,68.9867,68.7602,68.7799,156234.0
2025-03-11 12:00:00,69.84,69.84,69.68,69.73,73035.0,68.7799,68.7799,68.6224,68.6716,73035.0
2025-03-11 12:30:00,69.75,69.8,69.58,69.63,68939.0,68.6913,68.7405,68.5239,68.5731,68939.0
2025-03-11 13:00:00,69.62,69.62,69.46,69.48,51302.0,68.5633,68.5633,68.4057,68.4254,51302.0
2025-03-11 13:30:00,69.47,69.73,69.46,69.65,551594.0,68.4155,68.6716,68.4057,68.5928,551594.0
2025-03-11 14:00:00,69.64,70.12,69.64,70.03,152998.0,68.583,69.0557,68.583,68.967,152998.0
2025-03-11 14:30:00,70.02,70.29,69.94,70.23,282491.0,68.9572,69.2231,68.8784,69.164,282491.0
2025-03-11 15:00:00,70.23,70.32,70.06,70.12,149771.0,69.164,69.2526,68.9966,69.0557,149771.0
2025-03-11 15:30:00,70.13,70.21,69.95,69.97,287178.0,69.0655,69.1443,68.8883,68.908,287178.0
2025-03-12 09:30:00,70.36,70.44,70.09,70.22,102659.0,69.292,69.3708,69.0261,69.1542,102659.0
2025-03-12 10:00:00,70.22,70.28,70.1,70.22,67755.0,69.1542,69.2132,69.036,69.1542,67755.0
2025-03-12 10:30:00,70.2,70.22,70.03,70.04,57056.0,69.1345,69.1542,68.967,68.9769,57056.0
2025-03-12 11:00:00,70.06,70.21,69.93,70.19,47163.0,68.9966,69.1443,68.8686,69.1246,47163.0
2025-03-12 11:30:00,70.2,70.34,70.2,70.34,35814.0,69.1345,69.2723,69.1345,69.2723,35814.0
2025-03-12 12:00:00,70.33,70.48,70.3,70.42,54162.0,69.2625,69.4102,69.2329,69.3511,54162.0
2025-03-12 12:30:00,70.43,70.52,70.33,70.35,60858.0,69.361,69.4496,69.2625,69.2822,60858.0
2025-03-12 13:00:00,70.35,70.52,70.32,70.52,34102.0,69.2822,69.4496,69.2526,69.4496,34102.0
2025-03-12 13:30:00,70.53,70.57,70.27,70.27,76361.0,69.4595,69.4988,69.2034,69.2034,76361.0
2025-03-12 14:00:00,70.27,70.5,70.26,70.49,23913.0,69.2034,69.4299,69.1936,69.4201,23913.0
2025-03-12 14:30:00,70.49,70.57,70.45,70.51,101616.0,69.4201,69.4988,69.3807,69.4398,101616.0
2025-03-12 15:00:00,70.5,70.52,70.38,70.43,81899.0,69.4299,69.4496,69.3117,69.361,81899.0
2025-03-12 15:30:00,70.45,70.48,70.37,70.42,80438.0,69.3807,69.4102,69.3019,69.3511,80438.0
2025-03-13 09:30:00,70.02,70.17,69.87,69.9,37487.0,68.9572,69.1049,68.8095,68.839,37487.0
2025-03-13 10:00:00,69.88,70.25,69.85,70.14,51220.0,68.8193,69.1837,68.7898,69.0754,51220.0
2025-03-13 10:30:00,70.15,70.22,70.08,70.16,171619.0,69.0852,69.1542,69.0163,69.0951,171619.0
2025-03-13 11:00:00,70.2,70.22,70.03,70.06,30181.0,69.1345,69.1542,68.967,68.9966,30181.0
2025-03-13 11:30:00,70.06,70.19,69.95,70.01,83385.0,68.9966,69.1246,68.8883,68.9473,83385.0
2025-03-13 12:00:00,70.02,70.13,70.0,70.05,57012.0,68.9572,69.0655,68.9375,68.9867,57012.0
2025-03-13 12:30:00,70.04,70.21,69.95,70.06,52803.0,68.9769,69.1443,68.8883,68.9966,52803.0
2025-03-13 13:00:00,70.07,70.11,69.86,69.91,60934.0,69.0064,69.0458,68.7996,68.8489,60934.0
2025-03-13 13:30:00,69.9,69.91,69.77,69.77,69812.0,68.839,68.8489,68.711,68.711,69812.0
2025-03-13 14:00:00,69.77,70.03,69.77,70.02,463244.0,68.711,68.967,68.711,68.9572,463244.0
2025-03-13 14:30:00,70.0,70.13,70.0,70.13,53835.0,68.9375,69.0655,68.9375,69.0655,53835.0
2025-03-13 15:00:00,70.12,70.18,69.94,69.98,44331.0,69.0557,69.1148,68.8784,68.9178,44331.0
2025-03-13 15:30:00,69.97,70.03,69.93,69.97,58883.0,68.908,68.967,68.8686,68.908,58883.0
2025-03-14 09:30:00,70.73,70.91,70.68,70.84,62977.0,69.6564,69.8337,69.6072,69.7647,62977.0
2025-03-14 10:00:00,70.84,70.95,70.63,70.87,156801.0,69.7647,69.8731,69.5579,69.7943,156801.0
2025-03-14 10:30:00,70.86,70.98,70.78,70.98,393372.0,69.7844,69.9026,69.7057,69.9026,393372.0
2025-03-14 11:00:00,70.98,71.09,70.95,71.05,94474.0,69.9026,70.011,69.8731,69.9716,94474.0
2025-03-14 11:30:00,71.07,71.12,71.05,71.08,61576.0,69.9913,70.0405,69.9716,70.0011,61576.0
2025-03-14 12:00:00,71.09,71.1,70.96,70.98,53284.0,70.011,70.0208,69.8829,69.9026,53284.0
2025-03-14 12:30:00,70.98,71.2,70.97,71.2,40176.0,69.9026,70.1193,69.8928,70.1193,40176.0
2025-03-14 13:00:00,71.19,71.23,71.16,71.17,62124.0,70.1094,70.1488,70.0799,70.0897,62124.0
2025-03-14 13:30:00,71.18,71.2,71.08,71.08,32463.0,70.0996,70.1193,70.0011,70.0011,32463.0
2025-03-14 14:00:00,71.11,71.16,71.1,71.11,62681.0,70.0307,70.0799,70.0208,70.0307,62681.0
2025-03-14 14:30:00,71.12,71.23,71.11,71.19,110547.0,70.0405,70.1488,70.0307,70.1094,110547.0
2025-03-14 15:00:00,71.18,71.25,71.17,71.17,239693.0,70.0996,70.1685,70.0897,70.0897,239693.0
2025-03-14 15:30:00,71.18,71.32,71.18,71.28,163498.0,70.0996,70.2375,70.0996,70.1981,163498.0
2025-03-17 09:30:00,71.5,71.9,71.48,71.88,115004.0,70.4147,70.8087,70.395,70.789,115004.0
2025-03-17 10:00:00,71.86,71.88,71.77,71.8,138713.0,70.7693,70.789,70.6806,70.7102,138713.0
2025-03-17 10:30:00,71.79,71.9,71.75,71.82,570900.0,70.7003,70.8087,70.6609,70.7299,570900.0
2025-03-17 11:00:00,71.82,71.97,71.81,71.92,115903.0,70.7299,70.8776,70.72,70.8284,115903.0
2025-03-17 11:30:00,71.91,71.98,71.85,71.94,88264.0,70.8185,70.8874,70.7594,70.8481,88264.0
2025-03-17 12:00:00,71.94,71.99,71.91,71.94,98720.0,70.8481,70.8973,70.8185,70.8481,98720.0
2025-03-17 12:30:00,71.94,72.02,71.92,71.98,74280.0,70.8481,70.9268,70.8284,70.8874,74280.0
2025-03-17 13:00:00,71.98,72.07,71.95,72.03,99809.0,70.8874,70.9761,70.8579,70.9367,99809.0
2025-03-17 13:30:00,72.04,72.15,72.03,72.14,84448.0,70.9465,71.0549,70.9367,71.045,84448.0
2025-03-17 14:00:00,72.14,72.26,72.13,72.24,107318.0,71.045,71.1632,71.0352,71.1435,107318.0
2025-03-17 14:30:00,72.24,72.28,72.22,72.25,191159.0,71.1435,71.1829,71.1238,71.1533,191159.0
2025-03-17 15:00:00,72.25,72.26,72.21,72.24,111790.0,71.1533,71.1632,71.114,71.1435,111790.0
2025-03-17 15:30:00,72.24,72.25,72.14,72.16,179856.0,71.1435,71.1533,71.045,71.0647,179856.0
2025-03-18 09:30:00,72.09,72.14,71.85,71.88,469832.0,70.9958,71.045,70.7594,70.789,469832.0
2025-03-18 10:00:00,71.86,71.95,71.81,71.94,457664.0,70.7693,70.8579,70.72,70.8481,457664.0
2025-03-18 10:30:00,71.94,71.98,71.86,71.91,144051.0,70.8481,70.8874,70.7693,70.8185,144051.0
2025-03-18 11:00:00,71.91,71.92,71.74,71.84,38061.0,70.8185,70.8284,70.6511,70.7496,38061.0
2025-03-18 11:30:00,71.82,71.98,71.82,71.9,86297.0,70.7299,70.8874,70.7299,70.8087,86297.0
2025-03-18 12:00:00,71.88,72.07,71.88,72.07,48226.0,70.789,70.9761,70.789,70.9761,48226.0
2025-03-18 12:30:00,72.06,72.08,71.94,72.05,41575.0,70.9662,70.9859,70.8481,70.9564,41575.0
2025-03-18 13:00:00,72.01,72.07,71.93,72.03,73200.0,70.917,70.9761,70.8382,70.9367,73200.0
2025-03-18 13:30:00,72.02,72.12,71.99,72.09,25256.0,70.9268,71.0253,70.8973,70.9958,25256.0
2025-03-18 14:00:00,72.09,72.12,72.0,72.06,43199.0,70.9958,71.0253,70.9071,70.9662,43199.0
2025-03-18 14:30:00,72.06,72.17,72.05,72.13,112840.0,70.9662,71.0746,70.9564,71.0352,112840.0
2025-03-18 15:00:00,72.1,72.17,72.07,72.13,49432.0,71.0056,71.0746,70.9761,71.0352,49432.0
2025-03-18 15:30:00,72.14,72.15,72.02,72.08,67047.0,71.045,71.0549,70.9268,70.9859,67047.0
2025-03-19 09:30:00,72.02,72.06,71.89,71.97,72822.0,70.9268,70.9662,70.7988,70.8776,72822.0
2025-03-19 10:00:00,71.98,72.05,71.96,72.04,68855.0,70.8874,70.9564,70.8677,70.9465,68855.0
2025-03-19 10:30:00,72.03,72.11,72.01,72.01,32445.0,70.9367,71.0155,70.917,70.917,32445.0
2025-03-19 11:00:00,72.02,72.13,72.01,72.12,21678.0,70.9268,71.0352,70.917,71.0253,21678.0
2025-03-19 11:30:00,72.1,72.2,72.09,72.15,19337.0,71.0056,71.1041,70.9958,71.0549,19337.0
2025-03-19 12:00:00,72.16,72.19,72.13,72.16,23896.0,71.0647,71.0943,71.0352,71.0647,23896.0
2025-03-19 12:30:00,72.16,72.16,72.07,72.11,23911.0,71.0647,71.0647,70.9761,71.0155,23911.0
2025-03-19 13:00:00,72.1,72.11,71.91,71.91,94163.0,71.0056,71.0155,70.8185,70.8185,94163.0
2025-03-19 13:30:00,71.9,71.99,71.88,71.95,53399.0,70.8087,70.8973,70.789,70.8579,53399.0
2025-03-19 14:00:00,71.95,72.21,71.9,72.09,52967.0,70.8579,71.114,70.8087,70.9958,52967.0
2025-03-19 14:30:00,72.11,72.43,72.11,72.43,77184.0,71.0155,71.3306,71.0155,71.3306,77184.0
2025-03-19 15:00:00,72.43,72.55,72.2,72.23,134790.0,71.3306,71.4488,71.1041,71.1337,134790.0
2025-03-19 15:30:00,72.23,72.42,72.22,72.31,63317.0,71.1337,71.3208,71.1238,71.2124,63317.0
2025-03-20 09:30:00,71.38,71.59,71.29,71.57,48116.0,70.2966,70.5034,70.2079,70.4837,48116.0
2025-03-20 10:00:00,71.56,71.75,71.55,71.71,388806.0,70.4738,70.6609,70.464,70.6215,388806.0
2025-03-20 10:30:00,71.7,71.75,71.63,71.74,75851.0,70.6117,70.6609,70.5428,70.6511,75851.0
2025-03-20 11:00:00,71.77,71.77,71.7,71.72,22712.0,70.6806,70.6806,70.6117,70.6314,22712.0
2025-03-20 11:30:00,71.71,71.76,71.61,71.71,25989.0,70.6215,70.6708,70.5231,70.6215,25989.0
2025-03-20 12:00:00,71.74,71.82,71.69,71.69,59632.0,70.6511,70.7299,70.6018,70.6018,59632.0
2025-03-20 12:30:00,71.7,71.74,71.67,71.68,17502.0,70.6117,70.6511,70.5822,70.592,17502.0
2025-03-20 13:00:00,71.68,71.78,71.59,71.59,42222.0,70.592,70.6905,70.5034,70.5034,42222.0
2025-03-20 13:30:00,71.59,71.72,71.58,71.65,56447.0,70.5034,70.6314,70.4935,70.5625,56447.0
2025-03-20 14:00:00,71.65,71.73,71.64,71.64,53026.0,70.5625,70.6412,70.5526,70.5526,53026.0
2025-03-20 14:30:00,71.63,71.76,71.61,71.67,33808.0,70.5428,70.6708,70.5231,70.5822,33808.0
2025-03-20 15:00:00,71.67,71.8,71.67,71.7,100109.0,70.5822,70.7102,70.5822,70.6117,100109.0
2025-03-20 15:30:00,71.7,71.83,71.7,71.76,154551.0,70.6117,70.7397,70.6117,70.6708,154551.0
2025-03-21 09:30:00,71.22,71.35,71.2,71.28,125538.0,70.139,70.267,70.1193,70.1981,125538.0
2025-03-21 10:00:00,71.29,71.3,71.13,71.22,91792.0,70.2079,70.2178,70.0503,70.139,91792.0
2025-03-21 10:30:00,71.22,71.34,71.19,71.34,27110.0,70.139,70.2572,70.1094,70.2572,27110.0
2025-03-21 11:00:00,71.35,71.38,71.29,71.32,32159.0,70.267,70.2966,70.2079,70.2375,32159.0
2025-03-21 11:30:00,71.33,71.37,71.13,71.19,44573.0,70.2473,70.2867,70.0503,70.1094,44573.0
2025-03-21 12:00:00,71.18,71.41,71.16,71.4,63001.0,70.0996,70.3261,70.0799,70.3162,63001.0
2025-03-21 12:30:00,71.39,71.42,71.31,71.42,19825.0,70.3064,70.3359,70.2276,70.3359,19825.0
2025-03-21 13:00:00,71.41,71.43,71.34,71.35,10325.0,70.3261,70.3458,70.2572,70.267,10325.0
2025-03-21 13:30:00,71.36,71.5,71.34,71.43,18078.0,70.2769,70.4147,70.2572,70.3458,18078.0
2025-03-21 14:00:00,71.45,71.46,71.35,71.36,111708.0,70.3655,70.3753,70.267,70.2769,111708.0
2025-03-21 14:30:00,71.37,71.44,71.35,71.38,24216.0,70.2867,70.3556,70.267,70.2966,24216.0
2025-03-21 15:00:00,71.37,71.39,71.32,71.33,49210.0,70.2867,70.3064,70.2375,70.2473,49210.0
2025-03-21 15:30:00,71.33,71.41,71.3,71.39,161028.0,70.2473,70.3261,70.2178,70.3064,161028.0
2025-03-24 09:30:00,71.51,71.61,71.44,71.45,66954.0,70.4246,70.5231,70.3556,70.3655,66954.0
2025-03-24 10:00:00,71.45,71.69,71.44,71.65,80132.0,70.3655,70.6018,70.3556,70.5625,80132.0
2025-03-24 10:30:00,71.63,71.63,71.51,71.56,141821.0,70.5428,70.5428,70.4246,70.4738,141821.0
2025-03-24 11:00:00,71.59,71.6,71.5,71.52,72090.0,70.5034,70.5132,70.4147,70.4344,72090.0
2025-03-24 11:30:00,71.52,71.55,71.46,71.53,28996.0,70.4344,70.464,70.3753,70.4443,28996.0
2025-03-24 12:00:00,71.52,71.6,71.47,71.47,32390.0,70.4344,70.5132,70.3852,70.3852,32390.0
2025-03-24 12:30:00,71.45,71.48,71.38,71.43,33179.0,70.3655,70.395,70.2966,70.3458,33179.0
2025-03-24 13:00:00,71.42,71.45,71.39,71.45,20757.0,70.3359,70.3655,70.3064,70.3655,20757.0
2025-03-24 13:30:00,71.46,71.46,71.38,71.41,26408.0,70.3753,70.3753,70.2966,70.3261,26408.0
2025-03-24 14:00:00,71.41,71.41,71.33,71.35,64896.0,70.3261,70.3261,70.2473,70.267,64896.0
2025-03-24 14:30:00,71.34,71.5,71.33,71.48,204390.0,70.2572,70.4147,70.2473,70.395,204390.0
2025-03-24 15:00:00,71.47,71.54,71.47,71.51,142296.0,70.3852,70.4541,70.3852,70.4246,142296.0
2025-03-24 15:30:00,71.51,71.56,71.5,71.54,82014.0,70.4246,70.4738,70.4147,70.4541,82014.0
2025-03-25 09:30:00,71.78,71.94,71.78,71.86,123809.0,70.6905,70.8481,70.6905,70.7693,123809.0
2025-03-25 10:00:00,71.86,71.88,71.76,71.81,272881.0,70.7693,70.789,70.6708,70.72,272881.0
2025-03-25 10:30:00,71.8,71.87,71.79,71.83,344474.0,70.7102,70.7791,70.7003,70.7397,344474.0
2025-03-25 11:00:00,71.84,71.86,71.77,71.79,96680.0,70.7496,70.7693,70.6806,70.7003,96680.0
2025-03-25 11:30:00,71.79,71.8,71.66,71.67,52184.0,70.7003,70.7102,70.5723,70.5822,52184.0
2025-03-25 12:00:00,71.67,71.82,71.67,71.8,24883.0,70.5822,70.7299,70.5822,70.7102,24883.0
2025-03-25 12:30:00,71.82,71.82,71.77,71.82,14490.0,70.7299,70.7299,70.6806,70.7299,14490.0
2025-03-25 13:00:00,71.82,71.89,71.76,71.77,46763.0,70.7299,70.7988,70.6708,70.6806,46763.0
2025-03-25 13:30:00,71.78,71.85,71.77,71.79,45003.0,70.6905,70.7594,70.6806,70.7003,45003.0
2025-03-25 14:00:00,71.79,71.81,71.73,71.75,63298.0,70.7003,70.72,70.6412,70.6609,63298.0
2025-03-25 14:30:00,71.75,71.75,71.68,71.7,27135.0,70.6609,70.6609,70.592,70.6117,27135.0
2025-03-25 15:00:00,71.7,71.76,71.68,71.68,36596.0,70.6117,70.6708,70.592,70.592,36596.0
2025-03-25 15:30:00,71.68,71.8,71.67,71.77,71981.0,70.592,70.7102,70.5822,70.6806,71981.0
2025-03-26 09:30:00,71.46,71.54,71.31,71.31,92334.0,70.3753,70.4541,70.2276,70.2276,92334.0
2025-03-26 10:00:00,71.33,71.49,71.33,71.42,161929.0,70.2473,70.4049,70.2473,70.3359,161929.0
2025-03-26 10:30:00,71.42,71.54,71.39,71.51,120288.0,70.3359,70.4541,70.3064,70.4246,120288.0
2025-03-26 11:00:00,71.54,71.58,71.39,71.42,25135.0,70.4541,70.4935,70.3064,70.3359,25135.0
2025-03-26 11:30:00,71.44,71.49,71.27,71.33,138265.0,70.3556,70.4049,70.1882,70.2473,138265.0
2025-03-26 12:00:00,71.32,71.32,71.24,71.28,70107.0,70.2375,70.2375,70.1587,70.1981,70107.0
2025-03-26 12:30:00,71.29,71.33,71.19,71.19,108610.0,70.2079,70.2473,70.1094,70.1094,108610.0
2025-03-26 13:00:00,71.2,71.23,71.01,71.05,37323.0,70.1193,70.1488,69.9322,69.9716,37323.0
2025-03-26 13:30:00,71.02,71.06,70.92,70.95,297004.0,69.942,69.9814,69.8435,69.8731,297004.0
2025-03-26 14:00:00,70.96,71.06,70.96,71.03,123562.0,69.8829,69.9814,69.8829,69.9519,123562.0
2025-03-26 14:30:00,71.03,71.05,70.9,70.91,102544.0,69.9519,69.9716,69.8238,69.8337,102544.0
2025-03-26 15:00:00,70.92,70.95,70.87,70.89,50405.0,69.8435,69.8731,69.7943,69.814,50405.0
2025-03-26 15:30:00,70.89,71.05,70.89,70.99,70381.0,69.814,69.9716,69.814,69.9125,70381.0
2025-03-27 09:30:00,70.92,71.12,70.88,71.11,93986.0,69.8435,70.0405,69.8041,70.0307,93986.0
2025-03-27 10:00:00,71.11,71.16,71.02,71.15,111500.0,70.0307,70.0799,69.942,70.07,111500.0
2025-03-27 10:30:00,71.14,71.29,71.14,71.26,29403.0,70.0602,70.2079,70.0602,70.1784,29403.0
2025-03-27 11:00:00,71.31,71.36,71.25,71.27,59173.0,70.2276,70.2769,70.1685,70.1882,59173.0
2025-03-27 11:30:00,71.26,71.28,71.14,71.15,48365.0,70.1784,70.1981,70.0602,70.07,48365.0
2025-03-27 12:00:00,71.17,71.29,71.15,71.23,18895.0,70.0897,70.2079,70.07,70.1488,18895.0
2025-03-27 12:30:00,71.25,71.29,71.06,71.09,74891.0,70.1685,70.2079,69.9814,70.011,74891.0
2025-03-27 13:00:00,71.08,71.2,71.06,71.07,90462.0,70.0011,70.1193,69.9814,69.9913,90462.0
2025-03-27 13:30:00,71.08,71.13,71.05,71.06,41032.0,70.0011,70.0503,69.9716,69.9814,41032.0
2025-03-27 14:00:00,71.08,71.2,71.06,71.15,82932.0,70.0011,70.1193,69.9814,70.07,82932.0
2025-03-27 14:30:00,71.15,71.22,71.11,71.11,52563.0,70.07,70.139,70.0307,70.0307,52563.0
2025-03-27 15:00:00,71.13,71.29,71.13,71.26,54559.0,70.0503,70.2079,70.0503,70.1784,54559.0
2025-03-27 15:30:00,71.25,71.25,71.14,71.16,109490.0,70.1685,70.1685,70.0602,70.0799,109490.0
2025-03-28 09:30:00,70.54,70.92,70.54,70.62,53532.0,69.4693,69.8435,69.4693,69.5481,53532.0
2025-03-28 10:00:00,70.6,70.67,70.41,70.43,50476.0,69.5284,69.5973,69.3413,69.361,50476.0
2025-03-28 10:30:00,70.42,70.46,70.3,70.35,100530.0,69.3511,69.3905,69.2329,69.2822,100530.0
2025-03-28 11:00:00,70.34,70.56,70.27,70.56,33936.0,69.2723,69.489,69.2034,69.489,33936.0
2025-03-28 11:30:00,70.59,70.61,70.39,70.41,197541.0,69.5185,69.5382,69.3216,69.3413,197541.0
2025-03-28 12:00:00,70.41,70.5,70.35,70.36,21176.0,69.3413,69.4299,69.2822,69.292,21176.0
2025-03-28 12:30:00,70.37,70.42,70.28,70.28,22679.0,69.3019,69.3511,69.2132,69.2132,22679.0
2025-03-28 13:00:00,70.28,70.28,70.17,70.17,196329.0,69.2132,69.2132,69.1049,69.1049,196329.0
2025-03-28 13:30:00,70.17,70.26,70.17,70.26,36163.0,69.1049,69.1936,69.1049,69.1936,36163.0
2025-03-28 14:00:00,70.27,70.32,70.23,70.24,64708.0,69.2034,69.2526,69.164,69.1739,64708.0
2025-03-28 14:30:00,70.23,70.3,70.22,70.3,47859.0,69.164,69.2329,69.1542,69.2329,47859.0
2025-03-28 15:00:00,70.3,70.34,70.25,70.26,56269.0,69.2329,69.2723,69.1837,69.1936,56269.0
2025-03-28 15:30:00,70.26,70.3,70.21,70.29,53877.0,69.1936,69.2329,69.1443,69.2231,53877.0
2025-03-31 09:30:00,69.37,69.42,69.09,69.39,239430.0,68.3171,68.3663,68.0413,68.3368,239430.0
2025-03-31 10:00:00,69.39,69.45,69.18,69.2,163239.0,68.3368,68.3958,68.1299,68.1496,163239.0
2025-03-31 10:30:00,69.2,69.43,69.2,69.37,42492.0,68.1496,68.3762,68.1496,68.3171,42492.0
2025-03-31 11:00:00,69.42,69.56,69.4,69.48,40707.0,68.3663,68.5042,68.3466,68.4254,40707.0
2025-03-31 11:30:00,69.48,69.56,69.48,69.5,18272.0,68.4254,68.5042,68.4254,68.4451,18272.0
2025-03-31 12:00:00,69.48,69.54,69.37,69.53,33312.0,68.4254,68.4845,68.3171,68.4746,33312.0
2025-03-31 12:30:00,69.55,69.59,69.51,69.53,74835.0,68.4943,68.5337,68.4549,68.4746,74835.0
2025-03-31 13:00:00,69.51,69.66,69.49,69.52,86999.0,68.4549,68.6027,68.4352,68.4648,86999.0
2025-03-31 13:30:00,69.56,69.59,69.5,69.53,17176.0,68.5042,68.5337,68.4451,68.4746,17176.0
2025-03-31 14:00:00,69.52,69.75,69.52,69.71,30691.0,68.4648,68.6913,68.4648,68.6519,30691.0
2025-03-31 14:30:00,69.73,69.81,69.71,69.72,122988.0,68.6716,68.7504,68.6519,68.6617,122988.0
2025-03-31 15:00:00,69.74,69.88,69.74,69.76,75075.0,68.6814,68.8193,68.6814,68.7011,75075.0
2025-03-31 15:30:00,69.75,69.97,69.74,69.81,110259.0,68.6913,68.908,68.6814,68.7504,110259.0
2025-04-01 09:30:00,69.86,69.86,69.59,69.68,38892.0,68.7996,68.7996,68.5337,68.6224,38892.0
2025-04-01 10:00:00,69.65,69.68,69.52,69.6,973601.0,68.5928,68.6224,68.4648,68.5436,973601.0
2025-04-01 10:30:00,69.58,70.04,69.58,70.04,93856.0,68.5239,68.9769,68.5239,68.9769,93856.0
2025-04-01 11:00:00,70.02,70.23,70.01,70.17,78901.0,68.9572,69.164,68.9473,69.1049,78901.0
2025-04-01 11:30:00,70.16,70.18,70.06,70.12,55365.0,69.0951,69.1148,68.9966,69.0557,55365.0
2025-04-01 12:00:00,70.1,70.2,70.04,70.04,44674.0,69.036,69.1345,68.9769,68.9769,44674.0
2025-04-01 12:30:00,70.03,70.06,69.91,70.02,17962.0,68.967,68.9966,68.8489,68.9572,17962.0
2025-04-01 13:00:00,70.03,70.06,69.91,69.92,14140.0,68.967,68.9966,68.8489,68.8587,14140.0
2025-04-01 13:30:00,69.93,69.98,69.87,69.87,22047.0,68.8686,68.9178,68.8095,68.8095,22047.0
2025-04-01 14:00:00,69.85,69.86,69.72,69.74,89636.0,68.7898,68.7996,68.6617,68.6814,89636.0
2025-04-01 14:30:00,69.75,69.79,69.69,69.77,30535.0,68.6913,68.7307,68.6322,68.711,30535.0
2025-04-01 15:00:00,69.76,69.9,69.76,69.86,43883.0,68.7011,68.839,68.7011,68.7996,43883.0
2025-04-01 15:30:00,69.85,70.04,69.85,70.02,206775.0,68.7898,68.9769,68.7898,68.9572,206775.0
2025-04-02 09:30:00,69.6,69.8,69.56,69.72,38104.0,68.5436,68.7405,68.5042,68.6617,38104.0
2025-04-02 10:00:00,69.66,69.83,69.66,69.81,317411.0,68.6027,68.7701,68.6027,68.7504,317411.0
2025-04-02 10:30:00,69.82,70.03,69.81,70.03,19077.0,68.7602,68.967,68.7504,68.967,19077.0
2025-04-02 11:00:00,70.01,70.08,69.91,70.05,24759.0,68.9473,69.0163,68.8489,68.9867,24759.0
2025-04-02 11:30:00,70.06,70.11,69.98,70.05,31761.0,68.9966,69.0458,68.9178,68.9867,31761.0
2025-04-02 12:00:00,70.03,70.14,70.02,70.12,886133.0,68.967,69.0754,68.9572,69.0557,886133.0
2025-04-02 12:30:00,70.13,70.19,70.05,70.18,32486.0,69.0655,69.1246,68.9867,69.1148,32486.0
2025-04-02 13:00:00,70.18,70.31,70.18,70.22,24414.0,69.1148,69.2428,69.1148,69.1542,24414.0
2025-04-02 13:30:00,70.19,70.19,70.0,70.06,53831.0,69.1246,69.1246,68.9375,68.9966,53831.0
2025-04-02 14:00:00,70.06,70.1,69.88,69.88,86707.0,68.9966,69.036,68.8193,68.8193,86707.0
2025-04-02 14:30:00,69.87,70.09,69.87,69.94,62030.0,68.8095,69.0261,68.8095,68.8784,62030.0
2025-04-02 15:00:00,69.92,70.1,69.92,70.07,46951.0,68.8587,69.036,68.8587,69.0064,46951.0
2025-04-02 15:30:00,70.06,70.26,70.04,70.22,56065.0,68.9966,69.1936,68.9769,69.1542,56065.0
2025-04-03 09:30:00,69.22,69.56,69.22,69.43,239188.0,68.1693,68.5042,68.1693,68.3762,239188.0
2025-04-03 10:00:00,69.4,69.48,69.24,69.41,154898.0,68.3466,68.4254,68.189,68.3565,154898.0
2025-04-03 10:30:00,69.44,69.49,69.2,69.2,93488.0,68.386,68.4352,68.1496,68.1496,93488.0
2025-04-03 11:00:00,69.19,69.24,69.05,69.05,64837.0,68.1398,68.189,68.0019,68.0019,64837.0
2025-04-03 11:30:00,69.06,69.24,69.06,69.19,67335.0,68.0118,68.189,68.0118,68.1398,67335.0
2025-04-03 12:00:00,69.18,69.37,69.17,69.37,131999.0,68.1299,68.3171,68.1201,68.3171,131999.0
2025-04-03 12:30:00,69.38,69.4,69.14,69.17,40370.0,68.3269,68.3466,68.0906,68.1201,40370.0
2025-04-03 13:00:00,69.18,69.2,69.01,69.02,74700.0,68.1299,68.1496,67.9625,67.9724,74700.0
2025-04-03 13:30:00,69.01,69.21,69.01,69.06,105821.0,67.9625,68.1595,67.9625,68.0118,105821.0
2025-04-03 14:00:00,69.06,69.1,68.93,68.97,446880.0,68.0118,68.0512,67.8837,67.9231,446880.0
2025-04-03 14:30:00,68.98,69.11,68.9,69.06,151984.0,67.933,68.061,67.8542,68.0118,151984.0
2025-04-03 15:00:00,69.04,69.08,68.81,68.84,81022.0,67.9921,68.0315,67.7656,67.7951,81022.0
2025-04-03 15:30:00,68.83,68.87,68.7,68.79,106704.0,67.7853,67.8247,67.6572,67.7459,106704.0
2025-04-04 09:30:00,66.28,66.39,65.69,65.85,760945.0,65.274,65.3823,64.6929,64.8505,760945.0
2025-04-04 10:00:00,65.85,65.85,65.11,65.11,398011.0,64.8505,64.8505,64.1217,64.1217,398011.0
2025-04-04 10:30:00,65.11,65.27,64.38,64.95,493612.0,64.1217,64.2793,63.4028,63.9642,493612.0
2025-04-04 11:00:00,64.94,65.71,64.9,65.24,129569.0,63.9543,64.7126,63.9149,64.2497,129569.0
2025-04-04 11:30:00,65.25,65.37,64.95,65.1,110905.0,64.2596,64.3778,63.9642,64.1119,110905.0
2025-04-04 12:00:00,65.11,65.33,64.78,64.83,110607.0,64.1217,64.3384,63.7967,63.846,110607.0
2025-04-04 12:30:00,64.82,65.06,64.67,64.76,144277.0,63.8361,64.0725,63.6884,63.777,144277.0
2025-04-04 13:00:00,64.8,64.91,64.41,64.59,201190.0,63.8164,63.9248,63.4323,63.6096,201190.0
2025-04-04 13:30:00,64.58,65.02,64.47,65.01,93000.0,63.5998,64.0331,63.4914,64.0232,93000.0
2025-04-04 14:00:00,65.03,65.09,64.63,64.63,81308.0,64.0429,64.102,63.649,63.649,81308.0
2025-04-04 14:30:00,64.64,64.71,64.48,64.56,152963.0,63.6589,63.7278,63.5013,63.5801,152963.0
2025-04-04 15:00:00,64.59,64.9,64.47,64.81,308195.0,63.6096,63.9149,63.4914,63.8263,308195.0
2025-04-04 15:30:00,64.8,65.05,64.5,64.51,442147.0,63.8164,64.0626,63.521,63.5308,442147.0
2025-04-07 09:30:00,62.2,63.06,61.86,63.02,1169628.0,61.2559,62.1028,60.9211,62.0634,1169628.0
2025-04-07 10:00:00,63.03,65.2,62.94,63.28,428014.0,62.0733,64.2104,61.9847,62.3195,428014.0
2025-04-07 10:30:00,63.22,63.83,62.73,63.56,356252.0,62.2604,62.8612,61.7778,62.5952,356252.0
2025-04-07 11:00:00,63.53,63.86,62.33,62.35,437825.0,62.5657,62.8907,61.3839,61.4036,437825.0
2025-04-07 11:30:00,62.38,63.1,62.38,62.55,333068.0,61.4332,62.1422,61.4332,61.6006,333068.0
2025-04-07 12:00:00,62.55,62.56,62.13,62.5,641828.0,61.6006,61.6104,61.187,61.5513,641828.0
2025-04-07 12:30:00,62.49,62.69,62.04,62.14,717045.0,61.5415,61.7385,61.0983,61.1968,717045.0
2025-04-07 13:00:00,62.13,63.03,62.13,63.02,1292985.0,61.187,62.0733,61.187,62.0634,1292985.0
2025-04-07 13:30:00,63.02,63.43,62.76,63.42,820780.0,62.0634,62.4672,61.8074,62.4574,820780.0
2025-04-07 14:00:00,63.43,63.51,62.95,62.98,600307.0,62.4672,62.546,61.9945,62.0241,600307.0
2025-04-07 14:30:00,63.0,63.37,62.76,62.79,556231.0,62.0437,62.4081,61.8074,61.8369,556231.0
2025-04-07 15:00:00,62.79,63.01,62.65,62.76,1199519.0,61.8369,62.0536,61.6991,61.8074,1199519.0
2025-04-07 15:30:00,62.76,63.21,62.76,62.82,784123.0,61.8074,62.2506,61.8074,61.8665,784123.0
2025-04-08 09:30:00,64.99,65.01,64.43,64.76,537052.0,64.0035,64.0232,63.452,63.777,537052.0
2025-04-08 10:00:00,64.79,64.86,64.65,64.7,910572.0,63.8066,63.8755,63.6687,63.7179,910572.0
2025-04-08 10:30:00,64.7,64.77,64.17,64.19,359932.0,63.7179,63.7869,63.196,63.2157,359932.0
2025-04-08 11:00:00,64.17,64.33,63.94,64.01,989022.0,63.196,63.3536,62.9695,63.0384,989022.0
2025-04-08 11:30:00,64.0,64.36,63.99,64.22,516109.0,63.0286,63.3831,63.0187,63.2452,516109.0
2025-04-08 12:00:00,64.21,64.24,63.81,63.99,311456.0,63.2354,63.2649,62.8415,63.0187,311456.0
2025-04-08 12:30:00,64.0,64.05,63.32,63.33,420450.0,63.0286,63.0778,62.3589,62.3687,420450.0
2025-04-08 13:00:00,63.33,63.44,62.83,62.83,586122.0,62.3687,62.4771,61.8763,61.8763,586122.0
2025-04-08 13:30:00,62.82,63.41,62.73,63.17,460729.0,61.8665,62.4475,61.7778,62.2112,460729.0
2025-04-08 14:00:00,63.15,63.16,62.77,62.8,292293.0,62.1915,62.2013,61.8172,61.8468,292293.0
2025-04-08 14:30:00,62.82,63.38,62.74,62.74,442255.0,61.8665,62.418,61.7877,61.7877,442255.0
2025-04-08 15:00:00,62.72,62.76,62.12,62.47,1332452.0,61.768,61.8074,61.1771,61.5218,1332452.0
2025-04-08 15:30:00,62.47,62.47,61.75,62.4,1225418.0,61.5218,61.5218,60.8127,61.4529,1225418.0
2025-04-09 09:30:00,62.8,63.05,62.48,62.93,266027.0,61.8468,62.093,61.5316,61.9748,266027.0
2025-04-09 10:00:00,62.96,63.19,62.6,62.71,216468.0,62.0044,62.2309,61.6498,61.7582,216468.0
2025-04-09 10:30:00,62.73,62.97,62.16,62.18,497542.0,61.7778,62.0142,61.2165,61.2362,497542.0
2025-04-09 11:00:00,62.17,62.69,62.17,62.59,250514.0,61.2263,61.7385,61.2263,61.64,250514.0
2025-04-09 11:30:00,62.58,62.68,62.26,62.37,168358.0,61.6301,61.7286,61.315,61.4233,168358.0
2025-04-09 12:00:00,62.36,62.69,62.25,62.56,217282.0,61.4135,61.7385,61.3051,61.6104,217282.0
2025-04-09 12:30:00,62.55,62.85,62.51,62.74,118392.0,61.6006,61.896,61.5612,61.7877,118392.0
2025-04-09 13:00:00,62.77,65.68,62.5,64.49,217877.0,61.8172,64.6831,61.5513,63.5111,217877.0
2025-04-09 13:30:00,64.5,66.21,64.5,66.09,88527.0,63.521,65.205,63.521,65.0868,88527.0
2025-04-09 14:00:00,66.18,66.75,65.84,66.61,137802.0,65.1755,65.7368,64.8406,65.599,137802.0
2025-04-09 14:30:00,66.69,66.72,65.96,66.0,133837.0,65.6777,65.7073,64.9588,64.9982,133837.0
2025-04-09 15:00:00,65.96,66.89,65.85,66.76,285504.0,64.9588,65.8747,64.8505,65.7467,285504.0
2025-04-09 15:30:00,66.78,67.17,66.69,66.84,138557.0,65.7664,66.1505,65.6777,65.8255,138557.0
2025-04-10 09:30:00,66.03,66.09,65.55,65.63,148134.0,65.0278,65.0868,64.555,64.6338,148134.0
2025-04-10 10:00:00,65.66,65.86,65.46,65.65,191198.0,64.6634,64.8603,64.4664,64.6535,191198.0
2025-04-10 10:30:00,65.69,65.99,65.69,65.73,134144.0,64.6929,64.9884,64.6929,64.7323,134144.0
2025-04-10 11:00:00,65.71,65.84,65.55,65.55,100484.0,64.7126,64.8406,64.555,64.555,100484.0
2025-04-10 11:30:00,65.53,65.57,65.0,65.07,534941.0,64.5353,64.5747,64.0134,64.0823,534941.0
2025-04-10 12:00:00,65.12,65.14,64.32,64.47,208636.0,64.1316,64.1513,63.3437,63.4914,208636.0
2025-04-10 12:30:00,64.46,65.26,64.46,65.18,91054.0,63.4816,64.2694,63.4816,64.1907,91054.0
2025-04-10 13:00:00,65.18,65.51,64.61,65.08,146022.0,64.1907,64.5157,63.6293,64.0922,146022.0
2025-04-10 13:30:00,65.06,65.6,65.01,65.54,149908.0,64.0725,64.6043,64.0232,64.5452,149908.0
2025-04-10 14:00:00,65.54,65.98,65.28,65.96,132911.0,64.5452,64.9785,64.2891,64.9588,132911.0
2025-04-10 14:30:00,65.98,66.07,65.59,65.81,90466.0,64.9785,65.0672,64.5944,64.8111,90466.0
2025-04-10 15:00:00,65.76,65.99,65.37,65.39,61159.0,64.7619,64.9884,64.3778,64.3975,61159.0
2025-04-10 15:30:00,65.35,65.76,64.97,65.74,160919.0,64.3581,64.7619,63.9838,64.7422,160919.0
2025-04-11 09:30:00,66.14,66.75,66.14,66.57,213624.0,65.1361,65.7368,65.1361,65.5596,213624.0
2025-04-11 10:00:00,66.5,66.78,66.15,66.21,483262.0,65.4906,65.7664,65.1459,65.205,483262.0
2025-04-11 10:30:00,66.22,66.68,66.16,66.27,164159.0,65.2149,65.6679,65.1558,65.2641,164159.0
2025-04-11 11:00:00,66.24,66.63,66.11,66.24,179021.0,65.2346,65.6187,65.1065,65.2346,179021.0
2025-04-11 11:30:00,66.24,66.64,66.19,66.6,174336.0,65.2346,65.6285,65.1853,65.5891,174336.0
2025-04-11 12:00:00,66.59,66.74,66.43,66.54,210494.0,65.5793,65.727,65.4217,65.53,210494.0
2025-04-11 12:30:00,66.55,67.05,66.55,66.97,150202.0,65.5399,66.0323,65.5399,65.9535,150202.0
2025-04-11 13:00:00,66.99,67.1,66.82,66.85,117768.0,65.9732,66.0815,65.8058,65.8353,117768.0
2025-04-11 13:30:00,66.85,67.38,66.77,67.22,177346.0,65.8353,66.3573,65.7565,66.1997,177346.0
2025-04-11 14:00:00,67.22,67.3,67.06,67.2,157728.0,66.1997,66.2785,66.0421,66.18,157728.0
2025-04-11 14:30:00,67.19,67.35,67.12,67.17,151444.0,66.1702,66.3277,66.1012,66.1505,151444.0
2025-04-11 15:00:00,67.17,67.61,67.17,67.54,197994.0,66.1505,66.5838,66.1505,66.5148,197994.0
2025-04-11 15:30:00,67.53,67.53,67.41,67.48,170254.0,66.505,66.505,66.3868,66.4557,170254.0
2025-04-14 09:30:00,67.92,68.1,67.83,68.05,150669.0,66.8891,67.0663,66.8004,67.0171,150669.0
2025-04-14 10:00:00,68.09,68.36,68.06,68.34,179367.0,67.0565,67.3224,67.0269,67.3027,179367.0
2025-04-14 10:30:00,68.33,68.55,68.32,68.44,211810.0,67.2928,67.5095,67.283,67.4012,211810.0
2025-04-14 11:00:00,68.44,68.47,68.14,68.16,158815.0,67.4012,67.4307,67.1057,67.1254,158815.0
2025-04-14 11:30:00,68.17,68.29,67.82,67.83,93002.0,67.1353,67.2535,66.7906,66.8004,93002.0
2025-04-14 12:00:00,67.79,68.01,67.7,67.86,122394.0,66.761,66.9777,66.6724,66.83,122394.0
2025-04-14 12:30:00,67.86,68.07,67.82,67.87,60584.0,66.83,67.0368,66.7906,66.8398,60584.0
2025-04-14 13:00:00,67.86,68.18,67.84,68.07,114411.0,66.83,67.1451,66.8103,67.0368,114411.0
2025-04-14 13:30:00,68.07,68.22,67.99,68.18,65319.0,67.0368,67.1845,66.958,67.1451,65319.0
2025-04-14 14:00:00,68.18,68.31,68.16,68.29,68280.0,67.1451,67.2732,67.1254,67.2535,68280.0
2025-04-14 14:30:00,68.3,68.38,68.28,68.36,60407.0,67.2633,67.3421,67.2436,67.3224,60407.0
2025-04-14 15:00:00,68.37,68.5,68.37,68.41,166688.0,67.3322,67.4603,67.3322,67.3716,166688.0
2025-04-14 15:30:00,68.41,68.46,68.14,68.2,342334.0,67.3716,67.4209,67.1057,67.1648,342334.0
2025-04-15 09:30:00,68.5,68.85,68.5,68.79,100733.0,67.4603,67.805,67.4603,67.7459,100733.0
2025-04-15 10:00:00,68.79,68.85,68.5,68.66,129087.0,67.7459,67.805,67.4603,67.6178,129087.0
2025-04-15 10:30:00,68.65,68.87,68.61,68.78,64003.0,67.608,67.8247,67.5686,67.736,64003.0
2025-04-15 11:00:00,68.79,68.87,68.74,68.78,58157.0,67.7459,67.8247,67.6966,67.736,58157.0
2025-04-15 11:30:00,68.8,68.86,68.7,68.73,49663.0,67.7557,67.8148,67.6572,67.6868,49663.0
2025-04-15 12:00:00,68.76,68.84,68.74,68.77,73198.0,67.7163,67.7951,67.6966,67.7262,73198.0
2025-04-15 12:30:00,68.77,68.81,68.6,68.63,69774.0,67.7262,67.7656,67.5587,67.5883,69774.0
2025-04-15 13:00:00,68.62,68.68,68.52,68.56,83832.0,67.5784,67.6375,67.48,67.5194,83832.0
2025-04-15 13:30:00,68.56,68.68,68.53,68.58,78068.0,67.5194,67.6375,67.4898,67.5391,78068.0
2025-04-15 14:00:00,68.57,68.6,68.47,68.53,64073.0,67.5292,67.5587,67.4307,67.4898,64073.0
2025-04-15 14:30:00,68.53,68.67,68.53,68.63,117471.0,67.4898,67.6277,67.4898,67.5883,117471.0
2025-04-15 15:00:00,68.61,68.72,68.58,68.64,60253.0,67.5686,67.6769,67.5391,67.5981,60253.0
2025-04-15 15:30:00,68.66,68.69,68.55,68.6,151547.0,67.6178,67.6474,67.5095,67.5587,151547.0
2025-04-16 09:30:00,68.58,68.6,68.46,68.48,894757.0,67.5391,67.5587,67.4209,67.4406,894757.0
2025-04-16 10:00:00,68.47,68.63,68.46,68.56,169409.0,67.4307,67.5883,67.4209,67.5194,169409.0
2025-04-16 10:30:00,68.56,68.69,68.5,68.69,56854.0,67.5194,67.6474,67.4603,67.6474,56854.0
2025-04-16 11:00:00,68.71,68.88,68.67,68.86,50483.0,67.6671,67.8345,67.6277,67.8148,50483.0
2025-04-16 11:30:00,68.86,68.89,68.71,68.73,69716.0,67.8148,67.8443,67.6671,67.6868,69716.0
2025-04-16 12:00:00,68.74,68.75,68.64,68.68,50039.0,67.6966,67.7065,67.5981,67.6375,50039.0
2025-04-16 12:30:00,68.68,68.75,68.62,68.66,49742.0,67.6375,67.7065,67.5784,67.6178,49742.0
2025-04-16 13:00:00,68.65,68.73,68.61,68.73,38164.0,67.608,67.6868,67.5686,67.6868,38164.0
2025-04-16 13:30:00,68.73,68.73,68.11,68.13,102523.0,67.6868,67.6868,67.0762,67.0959,102523.0
2025-04-16 14:00:00,68.13,68.31,68.1,68.24,234008.0,67.0959,67.2732,67.0663,67.2042,234008.0
2025-04-16 14:30:00,68.24,68.25,68.04,68.05,142079.0,67.2042,67.2141,67.0072,67.0171,142079.0
2025-04-16 15:00:00,68.05,68.09,67.94,67.95,221237.0,67.0171,67.0565,66.9088,66.9186,221237.0
2025-04-16 15:30:00,67.96,68.3,67.96,68.23,178503.0,66.9285,67.2633,66.9285,67.1944,178503.0
2025-04-17 09:30:00,68.77,69.03,68.77,69.0,92026.0,67.7262,67.9822,67.7262,67.9527,92026.0
2025-04-17 10:00:00,68.99,69.05,68.9,68.93,198313.0,67.9428,68.0019,67.8542,67.8837,198313.0
2025-04-17 10:30:00,68.88,68.94,68.75,68.75,51061.0,67.8345,67.8936,67.7065,67.7065,51061.0
2025-04-17 11:00:00,68.77,69.05,68.77,68.98,49189.0,67.7262,68.0019,67.7262,67.933,49189.0
2025-04-17 11:30:00,69.0,69.07,68.91,68.92,39970.0,67.9527,68.0216,67.864,67.8739,39970.0
2025-04-17 12:00:00,68.93,69.23,68.91,69.18,180701.0,67.8837,68.1792,67.864,68.1299,180701.0
2025-04-17 12:30:00,69.17,69.23,69.02,69.19,44898.0,68.1201,68.1792,67.9724,68.1398,44898.0
2025-04-17 13:00:00,69.2,69.22,69.03,69.06,41038.0,68.1496,68.1693,67.9822,68.0118,41038.0
2025-04-17 13:30:00,69.08,69.24,69.07,69.19,43011.0,68.0315,68.189,68.0216,68.1398,43011.0
2025-04-17 14:00:00,69.2,69.34,69.19,69.29,94581.0,68.1496,68.2875,68.1398,68.2383,94581.0
2025-04-17 14:30:00,69.28,69.36,69.21,69.21,114565.0,68.2284,68.3072,68.1595,68.1595,114565.0
2025-04-17 15:00:00,69.2,69.22,69.04,69.12,58230.0,68.1496,68.1693,67.9921,68.0709,58230.0
2025-04-17 15:30:00,69.04,69.13,68.87,68.93,118683.0,67.9921,68.0807,67.8247,67.8837,118683.0
2025-04-21 09:30:00,69.3,69.3,68.94,68.94,74429.0,68.2481,68.2481,67.8936,67.8936,74429.0
2025-04-21 10:00:00,68.92,68.92,68.7,68.74,127434.0,67.8739,67.8739,67.6572,67.6966,127434.0
2025-04-21 10:30:00,68.74,68.83,68.61,68.63,49645.0,67.6966,67.7853,67.5686,67.5883,49645.0
2025-04-21 11:00:00,68.65,68.66,68.51,68.51,44315.0,67.608,67.6178,67.4701,67.4701,44315.0
2025-04-21 11:30:00,68.52,68.54,68.35,68.37,60482.0,67.48,67.4997,67.3125,67.3322,60482.0
2025-04-21 12:00:00,68.39,68.46,68.39,68.41,25209.0,67.3519,67.4209,67.3519,67.3716,25209.0
2025-04-21 12:30:00,68.42,68.55,68.37,68.37,25319.0,67.3815,67.5095,67.3322,67.3322,25319.0
2025-04-21 13:00:00,68.38,68.4,68.23,68.28,25193.0,67.3421,67.3618,67.1944,67.2436,25193.0
2025-04-21 13:30:00,68.28,68.33,68.17,68.2,20248.0,67.2436,67.2928,67.1353,67.1648,20248.0
2025-04-21 14:00:00,68.2,68.33,68.18,68.33,39277.0,67.1648,67.2928,67.1451,67.2928,39277.0
2025-04-21 14:30:00,68.34,68.41,68.27,68.3,123130.0,67.3027,67.3716,67.2338,67.2633,123130.0
2025-04-21 15:00:00,68.29,68.49,68.29,68.38,79687.0,67.2535,67.4504,67.2535,67.3421,79687.0
2025-04-21 15:30:00,68.41,68.72,68.4,68.67,98460.0,67.3716,67.6769,67.3618,67.6277,98460.0
2025-04-22 09:30:00,69.57,69.67,69.48,69.61,107919.0,68.514,68.6125,68.4254,68.5534,107919.0
2025-04-22 10:00:00,69.61,69.69,69.6,69.66,80725.0,68.5534,68.6322,68.5436,68.6027,80725.0
2025-04-22 10:30:00,69.66,69.86,69.61,69.84,117576.0,68.6027,68.7996,68.5534,68.7799,117576.0
2025-04-22 11:00:00,69.85,69.99,69.84,69.93,27672.0,68.7898,68.9277,68.7799,68.8686,27672.0
2025-04-22 11:30:00,69.92,70.09,69.89,70.07,47516.0,68.8587,69.0261,68.8292,69.0064,47516.0
2025-04-22 12:00:00,70.11,70.24,70.1,70.2,32978.0,69.0458,69.1739,69.036,69.1345,32978.0
2025-04-22 12:30:00,70.21,70.22,70.03,70.06,170700.0,69.1443,69.1542,68.967,68.9966,170700.0
2025-04-22 13:00:00,70.06,70.15,69.74,69.75,187575.0,68.9966,69.0852,68.6814,68.6913,187575.0
2025-04-22 13:30:00,69.74,69.85,69.72,69.73,27847.0,68.6814,68.7898,68.6617,68.6716,27847.0
2025-04-22 14:00:00,69.73,69.96,69.71,69.94,49310.0,68.6716,68.8981,68.6519,68.8784,49310.0
2025-04-22 14:30:00,69.95,70.02,69.92,70.01,140487.0,68.8883,68.9572,68.8587,68.9473,140487.0
2025-04-22 15:00:00,70.01,70.04,69.82,69.86,115423.0,68.9473,68.9769,68.7602,68.7996,115423.0
2025-04-22 15:30:00,69.86,69.98,69.83,69.89,49935.0,68.7996,68.9178,68.7701,68.8292,49935.0
2025-04-23 09:30:00,70.56,71.05,70.56,70.75,115479.0,69.489,69.9716,69.489,69.6761,115479.0
2025-04-23 10:00:00,70.75,70.9,70.59,70.8,203738.0,69.6761,69.8238,69.5185,69.7254,203738.0
2025-04-23 10:30:00,70.8,70.89,70.74,70.76,150626.0,69.7254,69.814,69.6663,69.686,150626.0
2025-04-23 11:00:00,70.77,70.78,70.45,70.51,126290.0,69.6958,69.7057,69.3807,69.4398,126290.0
2025-04-23 11:30:00,70.5,70.59,70.3,70.4,58105.0,69.4299,69.5185,69.2329,69.3314,58105.0
2025-04-23 12:00:00,70.38,70.4,70.16,70.33,56247.0,69.3117,69.3314,69.0951,69.2625,56247.0
2025-04-23 12:30:00,70.33,70.41,70.27,70.41,92352.0,69.2625,69.3413,69.2034,69.3413,92352.0
2025-04-23 13:00:00,70.42,70.5,70.26,70.37,409391.0,69.3511,69.4299,69.1936,69.3019,409391.0
2025-04-23 13:30:00,70.37,70.46,70.25,70.41,65576.0,69.3019,69.3905,69.1837,69.3413,65576.0
2025-04-23 14:00:00,70.42,70.46,70.24,70.24,137847.0,69.3511,69.3905,69.1739,69.1739,137847.0
2025-04-23 14:30:00,70.27,70.36,70.2,70.24,50281.0,69.2034,69.292,69.1345,69.1739,50281.0
2025-04-23 15:00:00,70.23,70.27,70.14,70.18,113307.0,69.164,69.2034,69.0754,69.1148,113307.0
2025-04-23 15:30:00,70.19,70.31,70.09,70.27,72071.0,69.1246,69.2428,69.0261,69.2034,72071.0
2025-04-24 09:30:00,70.49,70.66,70.44,70.65,73370.0,69.4201,69.5875,69.3708,69.5776,73370.0
2025-04-24 10:00:00,70.64,70.77,70.61,70.77,57454.0,69.5678,69.6958,69.5382,69.6958,57454.0
2025-04-24 10:30:00,70.76,70.85,70.68,70.77,82261.0,69.686,69.7746,69.6072,69.6958,82261.0
2025-04-24 11:00:00,70.78,70.87,70.75,70.75,82030.0,69.7057,69.7943,69.6761,69.6761,82030.0
2025-04-24 11:30:00,70.74,70.86,70.72,70.79,63276.0,69.6663,69.7844,69.6466,69.7155,63276.0
2025-04-24 12:00:00,70.79,70.97,70.75,70.94,69126.0,69.7155,69.8928,69.6761,69.8632,69126.0
2025-04-24 12:30:00,70.95,71.06,70.93,71.02,23416.0,69.8731,69.9814,69.8534,69.942,23416.0
2025-04-24 13:00:00,71.02,71.05,70.94,70.99,35336.0,69.942,69.9716,69.8632,69.9125,35336.0
2025-04-24 13:30:00,71.0,71.03,70.94,71.0,47182.0,69.9223,69.9519,69.8632,69.9223,47182.0
2025-04-24 14:00:00,70.99,71.07,70.98,71.01,54909.0,69.9125,69.9913,69.9026,69.9322,54909.0
2025-04-24 14:30:00,71.01,71.1,71.01,71.04,41449.0,69.9322,70.0208,69.9322,69.9617,41449.0
2025-04-24 15:00:00,71.03,71.08,70.95,71.03,94771.0,69.9519,70.0011,69.8731,69.9519,94771.0
2025-04-24 15:30:00,71.04,71.19,71.04,71.16,77028.0,69.9617,70.1094,69.9617,70.0799,77028.0
2025-04-25 09:30:00,70.89,70.97,70.8,70.85,32992.0,69.814,69.8928,69.7254,69.7746,32992.0
2025-04-25 10:00:00,70.87,71.01,70.76,70.82,155467.0,69.7943,69.9322,69.686,69.7451,155467.0
2025-04-25 10:30:00,70.83,70.96,70.79,70.88,66534.0,69.7549,69.8829,69.7155,69.8041,66534.0
2025-04-25 11:00:00,70.87,70.94,70.84,70.88,19658.0,69.7943,69.8632,69.7647,69.8041,19658.0
2025-04-25 11:30:00,70.87,71.05,70.87,71.05,53989.0,69.7943,69.9716,69.7943,69.9716,53989.0
2025-04-25 12:00:00,71.03,71.12,71.02,71.11,21747.0,69.9519,70.0405,69.942,70.0307,21747.0
2025-04-25 12:30:00,71.11,71.17,71.06,71.09,27200.0,70.0307,70.0897,69.9814,70.011,27200.0
2025-04-25 13:00:00,71.09,71.23,71.08,71.23,71000.0,70.011,70.1488,70.0011,70.1488,71000.0
2025-04-25 13:30:00,71.22,71.22,70.92,70.98,217670.0,70.139,70.139,69.8435,69.9026,217670.0
2025-04-25 14:00:00,70.97,71.18,70.97,71.16,76840.0,69.8928,70.0996,69.8928,70.0799,76840.0
2025-04-25 14:30:00,71.16,71.25,71.16,71.2,101490.0,70.0799,70.1685,70.0799,70.1193,101490.0
2025-04-25 15:00:00,71.2,71.25,71.17,71.21,98640.0,70.1193,70.1685,70.0897,70.1291,98640.0
2025-04-25 15:30:00,71.2,71.27,71.17,71.24,102330.0,70.1193,70.1882,70.0897,70.1587,102330.0
2025-04-28 09:30:00,71.39,71.52,71.32,71.33,67303.0,70.3064,70.4344,70.2375,70.2473,67303.0
2025-04-28 10:00:00,71.33,71.5,71.27,71.44,141281.0,70.2473,70.4147,70.1882,70.3556,141281.0
2025-04-28 10:30:00,71.45,71.62,71.39,71.46,244935.0,70.3655,70.5329,70.3064,70.3753,244935.0
2025-04-28 11:00:00,71.47,71.5,71.26,71.27,152335.0,70.3852,70.4147,70.1784,70.1882,152335.0
2025-04-28 11:30:00,71.29,71.41,71.28,71.34,40878.0,70.2079,70.3261,70.1981,70.2572,40878.0
2025-04-28 12:00:00,71.33,71.36,71.24,71.28,40551.0,70.2473,70.2769,70.1587,70.1981,40551.0
2025-04-28 12:30:00,71.28,71.4,71.28,71.34,43134.0,70.1981,70.3162,70.1981,70.2572,43134.0
2025-04-28 13:00:00,71.35,71.38,71.3,71.31,43509.0,70.267,70.2966,70.2178,70.2276,43509.0
2025-04-28 13:30:00,71.29,71.41,71.29,71.4,18463.0,70.2079,70.3261,70.2079,70.3162,18463.0
2025-04-28 14:00:00,71.4,71.51,71.39,71.49,53572.0,70.3162,70.4246,70.3064,70.4049,53572.0
2025-04-28 14:30:00,71.49,71.51,71.45,71.48,33149.0,70.4049,70.4246,70.3655,70.395,33149.0
2025-04-28 15:00:00,71.48,71.61,71.48,71.58,186528.0,70.395,70.5231,70.395,70.4935,186528.0
2025-04-28 15:30:00,71.58,71.69,71.54,71.63,163398.0,70.4935,70.6018,70.4541,70.5428,163398.0
2025-04-29 09:30:00,71.62,71.77,71.62,71.7,359668.0,70.5329,70.6806,70.5329,70.6117,359668.0
2025-04-29 10:00:00,71.69,71.81,71.62,71.65,256688.0,70.6018,70.72,70.5329,70.5625,256688.0
2025-04-29 10:30:00,71.68,71.78,71.65,71.76,182280.0,70.592,70.6905,70.5625,70.6708,182280.0
2025-04-29 11:00:00,71.76,71.81,71.72,71.78,396498.0,70.6708,70.72,70.6314,70.6905,396498.0
2025-04-29 11:30:00,71.78,71.82,71.7,71.73,108028.0,70.6905,70.7299,70.6117,70.6412,108028.0
2025-04-29 12:00:00,71.73,71.91,71.73,71.89,116812.0,70.6412,70.8185,70.6412,70.7988,116812.0
2025-04-29 12:30:00,71.88,71.91,71.69,71.75,118936.0,70.789,70.8185,70.6018,70.6609,118936.0
2025-04-29 13:00:00,71.75,71.89,71.72,71.87,110575.0,70.6609,70.7988,70.6314,70.7791,110575.0
2025-04-29 13:30:00,71.87,72.01,71.86,71.95,189251.0,70.7791,70.917,70.7693,70.8579,189251.0
2025-04-29 14:00:00,71.95,72.01,71.86,71.92,358970.0,70.8579,70.917,70.7693,70.8284,358970.0
2025-04-29 14:30:00,71.92,71.97,71.89,71.91,247965.0,70.8284,70.8776,70.7988,70.8185,247965.0
2025-04-29 15:00:00,71.92,71.97,71.91,71.92,986306.0,70.8284,70.8776,70.8185,70.8284,986306.0
2025-04-29 15:30:00,71.93,71.96,71.87,71.88,557808.0,70.8382,70.8677,70.7791,70.789,557808.0
2025-04-30 09:30:00,71.53,71.53,71.17,71.21,608134.0,70.4443,70.4443,70.0897,70.1291,608134.0
2025-04-30 10:00:00,71.26,71.52,71.18,71.51,877866.0,70.1784,70.4344,70.0996,70.4246,877866.0
2025-04-30 10:30:00,71.5,71.64,71.43,71.59,552963.0,70.4147,70.5526,70.3458,70.5034,552963.0
2025-04-30 11:00:00,71.61,71.74,71.6,71.63,658503.0,70.5231,70.6511,70.5132,70.5428,658503.0
2025-04-30 11:30:00,71.62,71.68,71.58,71.65,231951.0,70.5329,70.592,70.4935,70.5625,231951.0
2025-04-30 12:00:00,71.67,71.73,71.59,71.61,321666.0,70.5822,70.6412,70.5034,70.5231,321666.0
2025-04-30 12:30:00,71.6,71.74,71.57,71.7,169184.0,70.5132,70.6511,70.4837,70.6117,169184.0
2025-04-30 13:00:00,71.7,71.78,71.55,71.78,28403.0,70.6117,70.6905,70.464,70.6905,28403.0
2025-04-30 13:30:00,71.78,71.88,71.76,71.83,107164.0,70.6905,70.789,70.6708,70.7397,107164.0
2025-04-30 14:00:00,71.82,72.04,71.77,71.86,125985.0,70.7299,70.9465,70.6806,70.7693,125985.0
2025-04-30 14:30:00,71.86,71.89,71.75,71.78,131321.0,70.7693,70.7988,70.6609,70.6905,131321.0
2025-04-30 15:00:00,71.79,71.92,71.79,71.81,154100.0,70.7003,70.8284,70.7003,70.72,154100.0
2025-04-30 15:30:00,71.81,72.08,71.79,71.91,251830.0,70.72,70.9859,70.7003,70.8185,251830.0
2025-05-01 09:30:00,71.98,72.06,71.8,71.84,685318.0,70.8874,70.9662,70.7102,70.7496,685318.0
2025-05-01 10:00:00,71.82,72.0,71.8,71.98,354387.0,70.7299,70.9071,70.7102,70.8874,354387.0
2025-05-01 10:30:00,71.98,72.03,71.88,72.03,166452.0,70.8874,70.9367,70.789,70.9367,166452.0
2025-05-01 11:00:00,72.04,72.13,71.99,72.02,389296.0,70.9465,71.0352,70.8973,70.9268,389296.0
2025-05-01 11:30:00,72.03,72.03,71.68,71.73,263276.0,70.9367,70.9367,70.592,70.6412,263276.0
2025-05-01 12:00:00,71.73,71.78,71.63,71.75,42498.0,70.6412,70.6905,70.5428,70.6609,42498.0
2025-05-01 12:30:00,71.74,71.81,71.71,71.73,33657.0,70.6511,70.72,70.6215,70.6412,33657.0
2025-05-01 13:00:00,71.75,71.93,71.75,71.84,62538.0,70.6609,70.8382,70.6609,70.7496,62538.0
2025-05-01 13:30:00,71.84,71.89,71.74,71.82,45209.0,70.7496,70.7988,70.6511,70.7299,45209.0
2025-05-01 14:00:00,71.81,71.97,71.8,71.92,102738.0,70.72,70.8776,70.7102,70.8284,102738.0
2025-05-01 14:30:00,71.92,72.07,71.92,71.95,256131.0,70.8284,70.9761,70.8284,70.8579,256131.0
2025-05-01 15:00:00,71.96,72.06,71.93,72.05,74614.0,70.8677,70.9662,70.8382,70.9564,74614.0
2025-05-01 15:30:00,72.06,72.06,71.69,71.73,107616.0,70.9662,70.9662,70.6018,70.6412,107616.0
2025-05-02 09:30:00,73.2,73.28,73.03,73.05,40160.0,72.0889,72.1677,71.9215,71.9412,40160.0
2025-05-02 10:00:00,73.1,73.28,73.08,73.26,611496.0,71.9904,72.1677,71.9707,72.148,611496.0
2025-05-02 10:30:00,73.26,73.34,73.2,73.33,177265.0,72.148,72.2268,72.0889,72.217,177265.0
2025-05-02 11:00:00,73.33,73.33,73.05,73.07,63581.0,72.217,72.217,71.9412,71.9609,63581.0
2025-05-02 11:30:00,73.06,73.13,73.03,73.07,45665.0,71.9511,72.02,71.9215,71.9609,45665.0
2025-05-02 12:00:00,73.07,73.25,73.07,73.21,466859.0,71.9609,72.1382,71.9609,72.0988,466859.0
2025-05-02 12:30:00,73.21,73.28,73.17,73.17,188570.0,72.0988,72.1677,72.0594,72.0594,188570.0
2025-05-02 13:00:00,73.17,73.18,73.07,73.16,230706.0,72.0594,72.0692,71.9609,72.0495,230706.0
2025-05-02 13:30:00,73.17,73.23,73.14,73.14,39509.0,72.0594,72.1185,72.0298,72.0298,39509.0
2025-05-02 14:00:00,73.15,73.23,73.15,73.22,354678.0,72.0397,72.1185,72.0397,72.1086,354678.0
2025-05-02 14:30:00,73.21,73.25,73.1,73.15,262274.0,72.0988,72.1382,71.9904,72.0397,262274.0
2025-05-02 15:00:00,73.15,73.27,73.11,73.25,181561.0,72.0397,72.1579,72.0003,72.1382,181561.0
2025-05-02 15:30:00,73.23,73.28,73.18,73.23,270155.0,72.1185,72.1677,72.0692,72.1185,270155.0
2025-05-05 09:30:00,73.6,73.68,73.53,73.58,388107.0,72.4829,72.5616,72.4139,72.4632,388107.0
2025-05-05 10:00:00,73.59,73.65,73.52,73.61,240400.0,72.473,72.5321,72.4041,72.4927,240400.0
2025-05-05 10:30:00,73.63,73.71,73.56,73.7,203945.0,72.5124,72.5912,72.4435,72.5813,203945.0
2025-05-05 11:00:00,73.7,73.7,73.62,73.62,167855.0,72.5813,72.5813,72.5026,72.5026,167855.0
2025-05-05 11:30:00,73.63,73.64,73.55,73.61,426794.0,72.5124,72.5222,72.4336,72.4927,426794.0
2025-05-05 12:00:00,73.59,73.66,73.57,73.61,86269.0,72.473,72.5419,72.4533,72.4927,86269.0
2025-05-05 12:30:00,73.61,73.64,73.57,73.58,63119.0,72.4927,72.5222,72.4533,72.4632,63119.0
2025-05-05 13:00:00,73.58,73.59,73.52,73.55,90900.0,72.4632,72.473,72.4041,72.4336,90900.0
2025-05-05 13:30:00,73.54,73.61,73.53,73.56,55222.0,72.4238,72.4927,72.4139,72.4435,55222.0
2025-05-05 14:00:00,73.56,73.64,73.55,73.59,53604.0,72.4435,72.5222,72.4336,72.473,53604.0
2025-05-05 14:30:00,73.59,73.66,73.59,73.63,95921.0,72.473,72.5419,72.473,72.5124,95921.0
2025-05-05 15:00:00,73.63,73.68,73.58,73.63,279715.0,72.5124,72.5616,72.4632,72.5124,279715.0
2025-05-05 15:30:00,73.63,73.66,73.48,73.51,434658.0,72.5124,72.5419,72.3647,72.3942,434658.0
2025-05-06 09:30:00,73.34,73.44,73.26,73.32,50160.0,72.2268,72.3253,72.148,72.2071,50160.0
2025-05-06 10:00:00,73.32,73.54,73.3,73.48,608940.0,72.2071,72.4238,72.1874,72.3647,608940.0
2025-05-06 10:30:00,73.5,73.54,73.42,73.47,172315.0,72.3844,72.4238,72.3056,72.3548,172315.0
2025-05-06 11:00:00,73.44,73.57,73.43,73.52,68457.0,72.3253,72.4533,72.3154,72.4041,68457.0
2025-05-06 11:30:00,73.53,73.56,73.42,73.45,157547.0,72.4139,72.4435,72.3056,72.3351,157547.0
2025-05-06 12:00:00,73.45,73.62,73.41,73.51,126257.0,72.3351,72.5026,72.2957,72.3942,126257.0
2025-05-06 12:30:00,73.51,73.58,73.34,73.34,548633.0,72.3942,72.4632,72.2268,72.2268,548633.0
2025-05-06 13:00:00,73.34,73.53,73.34,73.45,93755.0,72.2268,72.4139,72.2268,72.3351,93755.0
2025-05-06 13:30:00,73.45,73.49,73.31,73.34,94110.0,72.3351,72.3745,72.1973,72.2268,94110.0
2025-05-06 14:00:00,73.34,73.46,73.31,73.45,126071.0,72.2268,72.345,72.1973,72.3351,126071.0
2025-05-06 14:30:00,73.46,73.52,73.44,73.52,124424.0,72.345,72.4041,72.3253,72.4041,124424.0
2025-05-06 15:00:00,73.52,73.53,73.43,73.5,115044.0,72.4041,72.4139,72.3154,72.3844,115044.0
2025-05-06 15:30:00,73.5,73.54,73.38,73.4,211539.0,72.3844,72.4238,72.2662,72.2859,211539.0
2025-05-07 09:30:00,73.13,73.2,73.0,73.19,133820.0,72.02,72.0889,71.892,72.0791,133820.0
2025-05-07 10:00:00,73.18,73.21,73.1,73.18,38062.0,72.0692,72.0988,71.9904,72.0692,38062.0
2025-05-07 10:30:00,73.19,73.25,73.08,73.11,75575.0,72.0791,72.1382,71.9707,72.0003,75575.0
2025-05-07 11:00:00,73.11,73.17,73.05,73.07,63853.0,72.0003,72.0594,71.9412,71.9609,63853.0
2025-05-07 11:30:00,73.07,73.16,73.04,73.15,26126.0,71.9609,72.0495,71.9314,72.0397,26126.0
2025-05-07 12:00:00,73.13,73.15,73.07,73.07,90181.0,72.02,72.0397,71.9609,71.9609,90181.0
2025-05-07 12:30:00,73.08,73.27,73.08,73.25,54489.0,71.9707,72.1579,71.9707,72.1382,54489.0
2025-05-07 13:00:00,73.25,73.28,73.18,73.2,27611.0,72.1382,72.1677,72.0692,72.0889,27611.0
2025-05-07 13:30:00,73.19,73.19,73.03,73.07,95669.0,72.0791,72.0791,71.9215,71.9609,95669.0
2025-05-07 14:00:00,73.05,73.17,72.91,73.04,84378.0,71.9412,72.0594,71.8033,71.9314,84378.0
2025-05-07 14:30:00,73.03,73.23,72.88,73.16,79246.0,71.9215,72.1185,71.7738,72.0495,79246.0
2025-05-07 15:00:00,73.11,73.15,72.8,72.81,83448.0,72.0003,72.0397,71.695,71.7048,83448.0
2025-05-07 15:30:00,72.82,73.22,72.8,73.03,146697.0,71.7147,72.1086,71.695,71.9215,146697.0
2025-05-08 09:30:00,73.26,73.26,72.99,73.07,43153.0,72.148,72.148,71.8821,71.9609,43153.0
2025-05-08 10:00:00,73.07,73.11,72.98,73.06,93769.0,71.9609,72.0003,71.8723,71.9511,93769.0
2025-05-08 10:30:00,73.07,73.12,72.86,72.86,97105.0,71.9609,72.0101,71.7541,71.7541,97105.0
2025-05-08 11:00:00,72.87,73.1,72.85,73.06,171981.0,71.7639,71.9904,71.7442,71.9511,171981.0
2025-05-08 11:30:00,73.05,73.23,73.02,73.1,84194.0,71.9412,72.1185,71.9117,71.9904,84194.0
2025-05-08 12:00:00,73.1,73.14,73.01,73.02,47334.0,71.9904,72.0298,71.9018,71.9117,47334.0
2025-05-08 12:30:00,73.03,73.19,73.03,73.16,64166.0,71.9215,72.0791,71.9215,72.0495,64166.0
2025-05-08 13:00:00,73.16,73.16,73.0,73.03,61417.0,72.0495,72.0495,71.892,71.9215,61417.0
2025-05-08 13:30:00,73.03,73.06,72.93,72.94,69388.0,71.9215,71.9511,71.823,71.8329,69388.0
2025-05-08 14:00:00,72.93,73.02,72.92,72.95,94083.0,71.823,71.9117,71.8132,71.8427,94083.0
2025-05-08 14:30:00,72.94,73.03,72.94,72.97,177608.0,71.8329,71.9215,71.8329,71.8624,177608.0
2025-05-08 15:00:00,72.98,73.05,72.92,73.03,111900.0,71.8723,71.9412,71.8132,71.9215,111900.0
2025-05-08 15:30:00,73.02,73.05,72.84,72.85,232195.0,71.9117,71.9412,71.7344,71.7442,232195.0
2025-05-09 09:30:00,73.48,73.49,73.37,73.42,24019.0,72.3647,72.3745,72.2563,72.3056,24019.0
2025-05-09 10:00:00,73.42,73.43,73.29,73.33,166501.0,72.3056,72.3154,72.1776,72.217,166501.0
2025-05-09 10:30:00,73.34,73.4,73.26,73.34,26783.0,72.2268,72.2859,72.148,72.2268,26783.0
2025-05-09 11:00:00,73.31,73.35,73.21,73.26,145845.0,72.1973,72.2367,72.0988,72.148,145845.0
2025-05-09 11:30:00,73.25,73.35,73.22,73.32,41222.0,72.1382,72.2367,72.1086,72.2071,41222.0
2025-05-09 12:00:00,73.32,73.34,73.16,73.2,54060.0,72.2071,72.2268,72.0495,72.0889,54060.0
2025-05-09 12:30:00,73.19,73.24,73.11,73.12,67949.0,72.0791,72.1283,72.0003,72.0101,67949.0
2025-05-09 13:00:00,73.12,73.22,73.09,73.19,88310.0,72.0101,72.1086,71.9806,72.0791,88310.0
2025-05-09 13:30:00,73.2,73.31,73.17,73.3,67672.0,72.0889,72.1973,72.0594,72.1874,67672.0
2025-05-09 14:00:00,73.3,73.31,73.2,73.23,107630.0,72.1874,72.1973,72.0889,72.1185,107630.0
2025-05-09 14:30:00,73.23,73.26,73.21,73.26,39254.0,72.1185,72.148,72.0988,72.148,39254.0
2025-05-09 15:00:00,73.26,73.31,73.23,73.23,58935.0,72.148,72.1973,72.1185,72.1185,58935.0
2025-05-09 15:30:00,73.23,73.28,73.16,73.26,116416.0,72.1185,72.1677,72.0495,72.148,116416.0
2025-05-12 09:30:00,73.9,73.9,73.59,73.61,88744.0,72.7783,72.7783,72.473,72.4927,88744.0
2025-05-12 10:00:00,73.61,73.75,73.56,73.61,670036.0,72.4927,72.6306,72.4435,72.4927,670036.0
2025-05-12 10:30:00,73.59,73.78,73.47,73.73,92902.0,72.473,72.6601,72.3548,72.6109,92902.0
2025-05-12 11:00:00,73.73,73.85,73.7,73.78,169130.0,72.6109,72.7291,72.5813,72.6601,169130.0
2025-05-12 11:30:00,73.78,73.83,73.66,73.68,100123.0,72.6601,72.7094,72.5419,72.5616,100123.0
2025-05-12 12:00:00,73.7,73.78,73.69,73.74,24749.0,72.5813,72.6601,72.5715,72.6207,24749.0
2025-05-12 12:30:00,73.75,73.84,73.73,73.83,458401.0,72.6306,72.7192,72.6109,72.7094,458401.0
2025-05-12 13:00:00,73.81,73.88,73.79,73.79,33804.0,72.6897,72.7586,72.67,72.67,33804.0
2025-05-12 13:30:00,73.79,73.83,73.76,73.78,126489.0,72.67,72.7094,72.6404,72.6601,126489.0
2025-05-12 14:00:00,73.78,73.82,73.74,73.79,86172.0,72.6601,72.6995,72.6207,72.67,86172.0
2025-05-12 14:30:00,73.78,73.85,73.78,73.81,144050.0,72.6601,72.7291,72.6601,72.6897,144050.0
2025-05-12 15:00:00,73.81,73.9,73.8,73.85,79115.0,72.6897,72.7783,72.6798,72.7291,79115.0
2025-05-12 15:30:00,73.85,73.95,73.8,73.95,133606.0,72.7291,72.8275,72.6798,72.8275,133606.0
2025-05-13 09:30:00,73.8,73.85,73.7,73.8,229239.0,72.6798,72.7291,72.5813,72.6798,229239.0
2025-05-13 10:00:00,73.81,73.91,73.79,73.81,139594.0,72.6897,72.7882,72.67,72.6897,139594.0
2025-05-13 10:30:00,73.81,74.02,73.8,74.02,295684.0,72.6897,72.8965,72.6798,72.8965,295684.0
2025-05-13 11:00:00,74.01,74.11,73.99,74.09,93498.0,72.8866,72.9851,72.8669,72.9654,93498.0
2025-05-13 11:30:00,74.09,74.14,74.07,74.1,91589.0,72.9654,73.0147,72.9457,72.9753,91589.0
2025-05-13 12:00:00,74.09,74.11,74.03,74.09,35750.0,72.9654,72.9851,72.9063,72.9654,35750.0
2025-05-13 12:30:00,74.11,74.19,74.11,74.16,25043.0,72.9851,73.0639,72.9851,73.0344,25043.0
2025-05-13 13:00:00,74.15,74.18,74.12,74.15,78936.0,73.0245,73.0541,72.995,73.0245,78936.0
2025-05-13 13:30:00,74.16,74.22,74.13,74.13,165048.0,73.0344,73.0934,73.0048,73.0048,165048.0
2025-05-13 14:00:00,74.12,74.2,74.1,74.14,45888.0,72.995,73.0737,72.9753,73.0147,45888.0
2025-05-13 14:30:00,74.14,74.23,74.13,74.23,39599.0,73.0147,73.1033,73.0048,73.1033,39599.0
2025-05-13 15:00:00,74.22,74.25,74.19,74.23,94856.0,73.0934,73.123,73.0639,73.1033,94856.0
2025-05-13 15:30:00,74.23,74.26,74.07,74.07,215858.0,73.1033,73.1328,72.9457,72.9457,215858.0
2025-05-14 09:30:00,74.45,74.47,74.25,74.32,106435.0,73.32,73.3397,73.123,73.1919,106435.0
2025-05-14 10:00:00,74.32,74.36,74.24,74.3,136833.0,73.1919,73.2313,73.1131,73.1722,136833.0
2025-05-14 10:30:00,74.31,74.31,74.2,74.25,164900.0,73.1821,73.1821,73.0737,73.123,164900.0
2025-05-14 11:00:00,74.24,74.24,74.07,74.2,97034.0,73.1131,73.1131,72.9457,73.0737,97034.0
2025-05-14 11:30:00,74.2,74.24,74.12,74.18,78202.0,73.0737,73.1131,72.995,73.0541,78202.0
2025-05-14 12:00:00,74.16,74.23,74.12,74.15,29884.0,73.0344,73.1033,72.995,73.0245,29884.0
2025-05-14 12:30:00,74.15,74.19,73.95,74.07,158028.0,73.0245,73.0639,72.8275,72.9457,158028.0
2025-05-14 13:00:00,74.06,74.09,73.96,74.02,41082.0,72.9359,72.9654,72.8374,72.8965,41082.0
2025-05-14 13:30:00,74.03,74.08,74.0,74.08,98455.0,72.9063,72.9556,72.8768,72.9556,98455.0
2025-05-14 14:00:00,74.06,74.07,73.93,73.95,187152.0,72.9359,72.9457,72.8078,72.8275,187152.0
2025-05-14 14:30:00,73.95,74.05,73.95,74.02,52788.0,72.8275,72.926,72.8275,72.8965,52788.0
2025-05-14 15:00:00,74.01,74.05,73.94,74.02,75273.0,72.8866,72.926,72.8177,72.8965,75273.0
2025-05-14 15:30:00,74.01,74.05,73.97,74.03,117115.0,72.8866,72.926,72.8472,72.9063,117115.0
2025-05-15 09:30:00,74.38,74.38,74.21,74.3,108649.0,73.251,73.251,73.0836,73.1722,108649.0
2025-05-15 10:00:00,74.31,74.34,74.24,74.24,212899.0,73.1821,73.2116,73.1131,73.1131,212899.0
2025-05-15 10:30:00,74.25,74.28,74.15,74.25,47197.0,73.123,73.1525,73.0245,73.123,47197.0
2025-05-15 11:00:00,74.26,74.41,74.22,74.37,30713.0,73.1328,73.2806,73.0934,73.2412,30713.0
2025-05-15 11:30:00,74.36,74.48,74.34,74.48,46952.0,73.2313,73.3495,73.2116,73.3495,46952.0
2025-05-15 12:00:00,74.47,74.51,74.42,74.46,29833.0,73.3397,73.379,73.2904,73.3298,29833.0
2025-05-15 12:30:00,74.45,74.51,74.41,74.51,27378.0,73.32,73.379,73.2806,73.379,27378.0
2025-05-15 13:00:00,74.51,74.56,74.49,74.52,15167.0,73.379,73.4283,73.3593,73.3889,15167.0
2025-05-15 13:30:00,74.51,74.51,74.43,74.44,34077.0,73.379,73.379,73.3003,73.3101,34077.0
2025-05-15 14:00:00,74.44,74.47,74.41,74.42,40975.0,73.3101,73.3397,73.2806,73.2904,40975.0
2025-05-15 14:30:00,74.46,74.5,74.45,74.48,69331.0,73.3298,73.3692,73.32,73.3495,69331.0
2025-05-15 15:00:00,74.48,74.51,74.42,74.45,47590.0,73.3495,73.379,73.2904,73.32,47590.0
2025-05-15 15:30:00,74.45,74.6,74.44,74.6,98965.0,73.32,73.4677,73.3101,73.4677,98965.0
2025-05-16 09:30:00,74.5,74.62,74.47,74.62,97313.0,73.3692,73.4874,73.3397,73.4874,97313.0
2025-05-16 10:00:00,74.63,74.63,74.51,74.52,445806.0,73.4972,73.4972,73.379,73.3889,445806.0
2025-05-16 10:30:00,74.52,74.53,74.33,74.39,47815.0,73.3889,73.3987,73.2018,73.2609,47815.0
2025-05-16 11:00:00,74.39,74.45,74.37,74.42,584089.0,73.2609,73.32,73.2412,73.2904,584089.0
2025-05-16 11:30:00,74.42,74.5,74.41,74.44,41920.0,73.2904,73.3692,73.2806,73.3101,41920.0
2025-05-16 12:00:00,74.47,74.53,74.44,74.53,23102.0,73.3397,73.3987,73.3101,73.3987,23102.0
2025-05-16 12:30:00,74.53,74.56,74.5,74.56,25952.0,73.3987,73.4283,73.3692,73.4283,25952.0
2025-05-16 13:00:00,74.54,74.64,74.54,74.62,15565.0,73.4086,73.5071,73.4086,73.4874,15565.0
2025-05-16 13:30:00,74.63,74.64,74.58,74.61,156550.0,73.4972,73.5071,73.448,73.4775,156550.0
2025-05-16 14:00:00,74.61,74.66,74.6,74.65,59619.0,73.4775,73.5268,73.4677,73.5169,59619.0
2025-05-16 14:30:00,74.65,74.72,74.63,74.68,19397.0,73.5169,73.5859,73.4972,73.5465,19397.0
2025-05-16 15:00:00,74.69,74.75,74.69,74.71,60220.0,73.5563,73.6154,73.5563,73.576,60220.0
2025-05-16 15:30:00,74.7,74.72,74.68,74.72,49128.0,73.5662,73.5859,73.5465,73.5859,49128.0
2025-05-19 09:30:00,74.49,74.76,74.49,74.76,91331.0,73.3593,73.6252,73.3593,73.6252,91331.0
2025-05-19 10:00:00,74.77,74.87,74.73,74.81,342471.0,73.6351,73.7336,73.5957,73.6745,342471.0
2025-05-19 10:30:00,74.83,74.91,74.8,74.87,154115.0,73.6942,73.773,73.6646,73.7336,154115.0
2025-05-19 11:00:00,74.88,74.98,74.86,74.95,67547.0,73.7434,73.8419,73.7237,73.8124,67547.0
2025-05-19 11:30:00,74.95,75.09,74.95,74.99,48334.0,73.8124,73.9502,73.8124,73.8518,48334.0
2025-05-19 12:00:00,74.99,75.06,74.97,75.06,28969.0,73.8518,73.9207,73.8321,73.9207,28969.0
2025-05-19 12:30:00,75.06,75.09,75.03,75.08,33165.0,73.9207,73.9502,73.8912,73.9404,33165.0
2025-05-19 13:00:00,75.08,75.15,75.08,75.1,25193.0,73.9404,74.0093,73.9404,73.9601,25193.0
2025-05-19 13:30:00,75.11,75.14,75.03,75.03,42294.0,73.9699,73.9995,73.8912,73.8912,42294.0
2025-05-19 14:00:00,75.01,75.04,74.97,75.0,36537.0,73.8715,73.901,73.8321,73.8616,36537.0
2025-05-19 14:30:00,75.0,75.1,75.0,75.1,141828.0,73.8616,73.9601,73.8616,73.9601,141828.0
2025-05-19 15:00:00,75.09,75.11,75.03,75.05,377995.0,73.9502,73.9699,73.8912,73.9108,377995.0
2025-05-19 15:30:00,75.06,75.21,75.05,75.19,129005.0,73.9207,74.0684,73.9108,74.0487,129005.0
2025-05-20 09:30:00,75.22,75.3,75.15,75.27,202272.0,74.0783,74.1571,74.0093,74.1275,202272.0
2025-05-20 10:00:00,75.26,75.32,75.26,75.29,170471.0,74.1177,74.1767,74.1177,74.1472,170471.0
2025-05-20 10:30:00,75.29,75.34,75.23,75.3,55757.0,74.1472,74.1964,74.0881,74.1571,55757.0
2025-05-20 11:00:00,75.29,75.32,75.25,75.3,51240.0,74.1472,74.1767,74.1078,74.1571,51240.0
2025-05-20 11:30:00,75.3,75.33,75.25,75.32,38080.0,74.1571,74.1866,74.1078,74.1767,38080.0
2025-05-20 12:00:00,75.32,75.34,75.25,75.26,17924.0,74.1767,74.1964,74.1078,74.1177,17924.0
2025-05-20 12:30:00,75.28,75.38,75.27,75.38,67279.0,74.1374,74.2358,74.1275,74.2358,67279.0
2025-05-20 13:00:00,75.37,75.41,75.36,75.4,68812.0,74.226,74.2654,74.2161,74.2555,68812.0
2025-05-20 13:30:00,75.4,75.43,75.39,75.41,54382.0,74.2555,74.2851,74.2457,74.2654,54382.0
2025-05-20 14:00:00,75.41,75.44,75.25,75.27,200412.0,74.2654,74.2949,74.1078,74.1275,200412.0
2025-05-20 14:30:00,75.27,75.34,75.25,75.28,72876.0,74.1275,74.1964,74.1078,74.1374,72876.0
2025-05-20 15:00:00,75.28,75.37,75.19,75.34,218872.0,74.1374,74.226,74.0487,74.1964,218872.0
2025-05-20 15:30:00,75.36,75.44,75.35,75.43,97803.0,74.2161,74.2949,74.2063,74.2851,97803.0
2025-05-21 09:30:00,75.53,75.69,75.53,75.64,94641.0,74.3836,74.5411,74.3836,74.4919,94641.0
2025-05-21 10:00:00,75.64,75.75,75.62,75.65,130055.0,74.4919,74.6002,74.4722,74.5017,130055.0
2025-05-21 10:30:00,75.64,75.69,75.59,75.69,42984.0,74.4919,74.5411,74.4427,74.5411,42984.0
2025-05-21 11:00:00,75.69,75.78,75.65,75.73,47245.0,74.5411,74.6298,74.5017,74.5805,47245.0
2025-05-21 11:30:00,75.73,75.76,75.68,75.73,35753.0,74.5805,74.6101,74.5313,74.5805,35753.0
2025-05-21 12:00:00,75.73,75.79,75.69,75.72,31093.0,74.5805,74.6396,74.5411,74.5707,31093.0
2025-05-21 12:30:00,75.72,75.8,75.71,75.75,24694.0,74.5707,74.6495,74.5608,74.6002,24694.0
2025-05-21 13:00:00,75.74,75.78,75.22,75.23,222615.0,74.5904,74.6298,74.0783,74.0881,222615.0
2025-05-21 13:30:00,75.22,75.43,75.13,75.35,124875.0,74.0783,74.2851,73.9896,74.2063,124875.0
2025-05-21 14:00:00,75.34,75.36,75.18,75.27,85030.0,74.1964,74.2161,74.0389,74.1275,85030.0
2025-05-21 14:30:00,75.27,75.35,75.15,75.16,36221.0,74.1275,74.2063,74.0093,74.0192,36221.0
2025-05-21 15:00:00,75.17,75.22,75.03,75.06,107386.0,74.029,74.0783,73.8912,73.9207,107386.0
2025-05-21 15:30:00,75.06,75.22,75.06,75.08,108983.0,73.9207,74.0783,73.9207,73.9404,108983.0
2025-05-22 09:30:00,74.81,74.94,74.7,74.76,83035.0,73.6745,73.8025,73.5662,73.6252,83035.0
2025-05-22 10:00:00,74.77,74.89,74.76,74.86,64289.0,73.6351,73.7533,73.6252,73.7237,64289.0
2025-05-22 10:30:00,74.88,74.91,74.81,74.89,39374.0,73.7434,73.773,73.6745,73.7533,39374.0
2025-05-22 11:00:00,74.9,75.01,74.86,74.95,39838.0,73.7631,73.8715,73.7237,73.8124,39838.0
2025-05-22 11:30:00,74.94,75.04,74.94,75.02,66466.0,73.8025,73.901,73.8025,73.8813,66466.0
2025-05-22 12:00:00,75.03,75.14,75.02,75.06,98146.0,73.8912,73.9995,73.8813,73.9207,98146.0
2025-05-22 12:30:00,75.06,75.07,74.92,74.92,57899.0,73.9207,73.9305,73.7828,73.7828,57899.0
2025-05-22 13:00:00,74.94,75.03,74.89,75.01,90756.0,73.8025,73.8912,73.7533,73.8715,90756.0
2025-05-22 13:30:00,75.02,75.14,74.99,75.11,210537.0,73.8813,73.9995,73.8518,73.9699,210537.0
2025-05-22 14:00:00,75.11,75.17,75.1,75.14,62483.0,73.9699,74.029,73.9601,73.9995,62483.0
2025-05-22 14:30:00,75.14,75.15,75.08,75.12,82390.0,73.9995,74.0093,73.9404,73.9798,82390.0
2025-05-22 15:00:00,75.12,75.19,75.11,75.18,96102.0,73.9798,74.0487,73.9699,74.0389,96102.0
2025-05-22 15:30:00,75.17,75.18,74.96,74.98,617142.0,74.029,74.0389,73.8222,73.8419,617142.0
2025-05-23 09:30:00,74.5,74.82,74.5,74.75,88630.0,73.3692,73.6843,73.3692,73.6154,88630.0
2025-05-23 10:00:00,74.78,75.02,74.78,74.94,169690.0,73.6449,73.8813,73.6449,73.8025,169690.0
2025-05-23 10:30:00,74.95,75.09,74.92,75.01,78708.0,73.8124,73.9502,73.7828,73.8715,78708.0
2025-05-23 11:00:00,75.01,75.05,74.95,75.0,164759.0,73.8715,73.9108,73.8124,73.8616,164759.0
2025-05-23 11:30:00,74.99,75.15,74.98,75.03,79900.0,73.8518,74.0093,73.8419,73.8912,79900.0
2025-05-23 12:00:00,75.03,75.13,75.0,75.13,138948.0,73.8912,73.9896,73.8616,73.9896,138948.0
2025-05-23 12:30:00,75.11,75.19,75.05,75.15,32427.0,73.9699,74.0487,73.9108,74.0093,32427.0
2025-05-23 13:00:00,75.15,75.32,75.13,75.31,56437.0,74.0093,74.1767,73.9896,74.1669,56437.0
2025-05-23 13:30:00,75.31,75.39,75.27,75.33,59998.0,74.1669,74.2457,74.1275,74.1866,59998.0
2025-05-23 14:00:00,75.34,75.4,75.24,75.27,91847.0,74.1964,74.2555,74.098,74.1275,91847.0
2025-05-23 14:30:00,75.28,75.35,75.25,75.27,37481.0,74.1374,74.2063,74.1078,74.1275,37481.0
2025-05-23 15:00:00,75.27,75.33,75.19,75.22,284414.0,74.1275,74.1866,74.0487,74.0783,284414.0
2025-05-23 15:30:00,75.22,75.29,75.16,75.27,55966.0,74.0783,74.1472,74.0192,74.1275,55966.0
2025-05-27 09:30:00,75.95,75.95,75.83,75.87,229512.0,74.7972,74.7972,74.679,74.7184,229512.0
2025-05-27 10:00:00,75.89,76.08,75.87,76.0,631965.0,74.7381,74.9252,74.7184,74.8464,631965.0
2025-05-27 10:30:00,75.99,76.0,75.92,75.94,74398.0,74.8366,74.8464,74.7676,74.7873,74398.0
2025-05-27 11:00:00,75.94,75.96,75.88,75.94,37137.0,74.7873,74.807,74.7282,74.7873,37137.0
2025-05-27 11:30:00,75.92,75.92,75.85,75.85,32212.0,74.7676,74.7676,74.6987,74.6987,32212.0
2025-05-27 12:00:00,75.86,75.99,75.86,75.96,136883.0,74.7086,74.8366,74.7086,74.807,136883.0
2025-05-27 12:30:00,75.96,76.02,75.92,75.94,119218.0,74.807,74.8661,74.7676,74.7873,119218.0
2025-05-27 13:00:00,75.94,75.98,75.9,75.92,28839.0,74.7873,74.8267,74.7479,74.7676,28839.0
2025-05-27 13:30:00,75.9,75.99,75.89,75.98,21716.0,74.7479,74.8366,74.7381,74.8267,21716.0
2025-05-27 14:00:00,75.98,76.0,75.94,75.95,136930.0,74.8267,74.8464,74.7873,74.7972,136930.0
2025-05-27 14:30:00,75.96,75.98,75.93,75.94,67770.0,74.807,74.8267,74.7775,74.7873,67770.0
2025-05-27 15:00:00,75.93,75.97,75.91,75.92,61403.0,74.7775,74.8169,74.7578,74.7676,61403.0
2025-05-27 15:30:00,75.92,75.96,75.9,75.96,139611.0,74.7676,74.807,74.7479,74.807,139611.0
2025-05-28 09:30:00,75.45,75.49,75.36,75.41,278051.0,74.3048,74.3442,74.2161,74.2654,278051.0
2025-05-28 10:00:00,75.42,75.52,75.42,75.48,164152.0,74.2752,74.3737,74.2752,74.3343,164152.0
2025-05-28 10:30:00,75.48,75.48,75.34,75.35,75957.0,74.3343,74.3343,74.1964,74.2063,75957.0
2025-05-28 11:00:00,75.36,75.43,75.29,75.3,45147.0,74.2161,74.2851,74.1472,74.1571,45147.0
2025-05-28 11:30:00,75.31,75.31,75.22,75.23,68385.0,74.1669,74.1669,74.0783,74.0881,68385.0
2025-05-28 12:00:00,75.23,75.35,75.23,75.34,53803.0,74.0881,74.2063,74.0881,74.1964,53803.0
2025-05-28 12:30:00,75.33,75.39,75.33,75.38,107210.0,74.1866,74.2457,74.1866,74.2358,107210.0
2025-05-28 13:00:00,75.39,75.48,75.37,75.46,118353.0,74.2457,74.3343,74.226,74.3146,118353.0
2025-05-28 13:30:00,75.45,75.45,75.4,75.4,67791.0,74.3048,74.3048,74.2555,74.2555,67791.0
2025-05-28 14:00:00,75.4,75.47,75.4,75.41,57163.0,74.2555,74.3245,74.2555,74.2654,57163.0
2025-05-28 14:30:00,75.41,75.43,75.29,75.42,99492.0,74.2654,74.2851,74.1472,74.2752,99492.0
2025-05-28 15:00:00,75.42,75.48,75.38,75.39,167856.0,74.2752,74.3343,74.2358,74.2457,167856.0
2025-05-28 15:30:00,75.38,75.4,75.25,75.33,507291.0,74.2358,74.2555,74.1078,74.1866,507291.0
2025-05-29 09:30:00,75.77,75.81,75.45,75.51,123155.0,74.6199,74.6593,74.3048,74.3639,123155.0
2025-05-29 10:00:00,75.52,75.57,75.37,75.47,523825.0,74.3737,74.423,74.226,74.3245,523825.0
2025-05-29 10:30:00,75.45,75.51,75.33,75.51,66412.0,74.3048,74.3639,74.1866,74.3639,66412.0
2025-05-29 11:00:00,75.51,75.57,75.47,75.57,152495.0,74.3639,74.423,74.3245,74.423,152495.0
2025-05-29 11:30:00,75.57,75.59,75.28,75.33,193041.0,74.423,74.4427,74.1374,74.1866,193041.0
2025-05-29 12:00:00,75.34,75.55,75.27,75.52,110925.0,74.1964,74.4033,74.1275,74.3737,110925.0
2025-05-29 12:30:00,75.53,75.61,75.52,75.59,30379.0,74.3836,74.4623,74.3737,74.4427,30379.0
2025-05-29 13:00:00,75.58,75.64,75.5,75.51,43013.0,74.4328,74.4919,74.354,74.3639,43013.0
2025-05-29 13:30:00,75.5,75.61,75.5,75.54,28113.0,74.354,74.4623,74.354,74.3934,28113.0
2025-05-29 14:00:00,75.53,75.62,75.49,75.52,67493.0,74.3836,74.4722,74.3442,74.3737,67493.0
2025-05-29 14:30:00,75.51,75.62,75.51,75.54,51336.0,74.3639,74.4722,74.3639,74.3934,51336.0
2025-05-29 15:00:00,75.55,75.63,75.52,75.59,269735.0,74.4033,74.482,74.3737,74.4427,269735.0
2025-05-29 15:30:00,75.59,75.65,75.55,75.57,560636.0,74.4427,74.5017,74.4033,74.423,560636.0
2025-05-30 09:30:00,75.46,75.46,75.2,75.24,44600.0,74.3146,74.3146,74.0586,74.098,44600.0
2025-05-30 10:00:00,75.26,75.45,75.24,75.43,38051.0,74.1177,74.3048,74.098,74.2851,38051.0
2025-05-30 10:30:00,75.42,75.49,75.26,75.33,96301.0,74.2752,74.3442,74.1177,74.1866,96301.0
2025-05-30 11:00:00,75.34,75.48,75.33,75.35,75277.0,74.1964,74.3343,74.1866,74.2063,75277.0
2025-05-30 11:30:00,75.34,75.4,75.27,75.33,121787.0,74.1964,74.2555,74.1275,74.1866,121787.0
2025-05-30 12:00:00,75.31,75.39,75.05,75.06,95688.0,74.1669,74.2457,73.9108,73.9207,95688.0
2025-05-30 12:30:00,75.06,75.08,74.91,75.02,77426.0,73.9207,73.9404,73.773,73.8813,77426.0
2025-05-30 13:00:00,75.0,75.17,75.0,75.15,57163.0,73.8616,74.029,73.8616,74.0093,57163.0
2025-05-30 13:30:00,75.17,75.23,75.14,75.14,107407.0,74.029,74.0881,73.9995,73.9995,107407.0
2025-05-30 14:00:00,75.15,75.38,75.15,75.35,120407.0,74.0093,74.2358,74.0093,74.2063,120407.0
2025-05-30 14:30:00,75.36,75.39,75.31,75.37,74681.0,74.2161,74.2457,74.1669,74.226,74681.0
2025-05-30 15:00:00,75.37,75.49,75.36,75.47,102376.0,74.226,74.3442,74.2161,74.3245,102376.0
2025-05-30 15:30:00,75.46,75.53,75.38,75.39,152325.0,74.3146,74.3836,74.2358,74.2457,152325.0
2025-06-02 09:30:00,75.68,75.73,75.48,75.51,54304.0,74.5313,74.5805,74.3343,74.3639,54304.0
2025-06-02 10:00:00,75.49,75.78,75.43,75.76,1131584.0,74.3442,74.6298,74.2851,74.6101,1131584.0
2025-06-02 10:30:00,75.76,75.88,75.74,75.83,152188.0,74.6101,74.7282,74.5904,74.679,152188.0
2025-06-02 11:00:00,75.83,75.92,75.8,75.85,134873.0,74.679,74.7676,74.6495,74.6987,134873.0
2025-06-02 11:30:00,75.84,75.9,75.77,75.87,72226.0,74.6889,74.7479,74.6199,74.7184,72226.0
2025-06-02 12:00:00,75.88,75.88,75.79,75.84,45323.0,74.7282,74.7282,74.6396,74.6889,45323.0
2025-06-02 12:30:00,75.84,75.89,75.8,75.89,50668.0,74.6889,74.7381,74.6495,74.7381,50668.0
2025-06-02 13:00:00,75.89,75.94,75.83,75.83,98998.0,74.7381,74.7873,74.679,74.679,98998.0
2025-06-02 13:30:00,75.84,75.89,75.83,75.88,49978.0,74.6889,74.7381,74.679,74.7282,49978.0
2025-06-02 14:00:00,75.88,76.04,75.83,76.04,104791.0,74.7282,74.8858,74.679,74.8858,104791.0
2025-06-02 14:30:00,76.03,76.13,76.02,76.13,163985.0,74.876,74.9745,74.8661,74.9745,163985.0
2025-06-02 15:00:00,76.13,76.19,76.1,76.17,99893.0,74.9745,75.0335,74.9449,75.0138,99893.0
2025-06-02 15:30:00,76.17,76.26,76.14,76.25,246706.0,75.0138,75.1025,74.9843,75.0926,246706.0
2025-06-03 09:30:00,75.67,75.82,75.63,75.65,235788.0,74.5214,74.6692,74.482,74.5017,235788.0
2025-06-03 10:00:00,75.65,75.78,75.5,75.77,209355.0,74.5017,74.6298,74.354,74.6199,209355.0
2025-06-03 10:30:00,75.78,75.81,75.69,75.79,72142.0,74.6298,74.6593,74.5411,74.6396,72142.0
2025-06-03 11:00:00,75.8,75.85,75.78,75.82,66020.0,74.6495,74.6987,74.6298,74.6692,66020.0
2025-06-03 11:30:00,75.81,75.9,75.8,75.87,75903.0,74.6593,74.7479,74.6495,74.7184,75903.0
2025-06-03 12:00:00,75.86,75.89,75.83,75.87,114366.0,74.7086,74.7381,74.679,74.7184,114366.0
2025-06-03 12:30:00,75.86,75.89,75.82,75.88,32132.0,74.7086,74.7381,74.6692,74.7282,32132.0
2025-06-03 13:00:00,75.88,75.94,75.86,75.92,180444.0,74.7282,74.7873,74.7086,74.7676,180444.0
2025-06-03 13:30:00,75.92,75.96,75.9,75.93,85211.0,74.7676,74.807,74.7479,74.7775,85211.0
2025-06-03 14:00:00,75.93,75.94,75.83,75.91,108478.0,74.7775,74.7873,74.679,74.7578,108478.0
2025-06-03 14:30:00,75.92,75.95,75.9,75.94,46154.0,74.7676,74.7972,74.7479,74.7873,46154.0
2025-06-03 15:00:00,75.95,75.96,75.9,75.92,39550.0,74.7972,74.807,74.7479,74.7676,39550.0
2025-06-03 15:30:00,75.92,75.95,75.84,75.87,83258.0,74.7676,74.7972,74.6889,74.7184,83258.0
2025-06-04 09:30:00,76.19,76.32,76.18,76.29,115282.0,75.0335,75.1616,75.0237,75.132,115282.0
2025-06-04 10:00:00,76.28,76.47,76.19,76.47,229365.0,75.1222,75.3093,75.0335,75.3093,229365.0
2025-06-04 10:30:00,76.47,76.53,76.45,76.49,54694.0,75.3093,75.3684,75.2896,75.329,54694.0
2025-06-04 11:00:00,76.47,76.5,76.4,76.42,66474.0,75.3093,75.3388,75.2404,75.2601,66474.0
2025-06-04 11:30:00,76.4,76.46,76.33,76.4,61226.0,75.2404,75.2994,75.1714,75.2404,61226.0
2025-06-04 12:00:00,76.41,76.43,76.36,76.4,45096.0,75.2502,75.2699,75.201,75.2404,45096.0
2025-06-04 12:30:00,76.4,76.5,76.4,76.48,38923.0,75.2404,75.3388,75.2404,75.3191,38923.0
2025-06-04 13:00:00,76.48,76.53,76.48,76.51,36281.0,75.3191,75.3684,75.3191,75.3487,36281.0
2025-06-04 13:30:00,76.49,76.56,76.49,76.52,47222.0,75.329,75.3979,75.329,75.3585,47222.0
2025-06-04 14:00:00,76.52,76.54,76.49,76.52,186594.0,75.3585,75.3782,75.329,75.3585,186594.0
2025-06-04 14:30:00,76.52,76.52,76.44,76.45,141669.0,75.3585,75.3585,75.2797,75.2896,141669.0
2025-06-04 15:00:00,76.45,76.49,76.44,76.48,182587.0,75.2896,75.329,75.2797,75.3191,182587.0
2025-06-04 15:30:00,76.48,76.49,76.37,76.37,235103.0,75.3191,75.329,75.2108,75.2108,235103.0
2025-06-05 09:30:00,76.71,76.75,76.51,76.55,66609.0,75.5457,75.585,75.3487,75.3881,66609.0
2025-06-05 10:00:00,76.58,76.65,76.51,76.65,81665.0,75.4176,75.4866,75.3487,75.4866,81665.0
2025-06-05 10:30:00,76.65,76.79,76.54,76.78,317778.0,75.4866,75.6244,75.3782,75.6146,317778.0
2025-06-05 11:00:00,76.78,76.8,76.7,76.74,35862.0,75.6146,75.6343,75.5358,75.5752,35862.0
2025-06-05 11:30:00,76.74,76.75,76.59,76.67,316087.0,75.5752,75.585,75.4275,75.5063,316087.0
2025-06-05 12:00:00,76.66,76.68,76.59,76.67,126051.0,75.4964,75.5161,75.4275,75.5063,126051.0
2025-06-05 12:30:00,76.68,76.69,76.46,76.53,82640.0,75.5161,75.526,75.2994,75.3684,82640.0
2025-06-05 13:00:00,76.51,76.66,76.48,76.63,54850.0,75.3487,75.4964,75.3191,75.4669,54850.0
2025-06-05 13:30:00,76.65,76.65,76.57,76.59,161510.0,75.4866,75.4866,75.4078,75.4275,161510.0
2025-06-05 14:00:00,76.59,76.6,76.39,76.53,100671.0,75.4275,75.4373,75.2305,75.3684,100671.0
2025-06-05 14:30:00,76.54,76.59,76.52,76.54,138715.0,75.3782,75.4275,75.3585,75.3782,138715.0
2025-06-05 15:00:00,76.54,76.56,76.31,76.39,125151.0,75.3782,75.3979,75.1517,75.2305,125151.0
2025-06-05 15:30:00,76.41,76.52,76.41,76.46,219182.0,75.2502,75.3585,75.2502,75.2994,219182.0
2025-06-06 09:30:00,76.61,76.76,76.57,76.68,31213.0,75.4472,75.5949,75.4078,75.5161,31213.0
2025-06-06 10:00:00,76.68,76.72,76.57,76.71,188730.0,75.5161,75.5555,75.4078,75.5457,188730.0
2025-06-06 10:30:00,76.7,76.7,76.54,76.57,48556.0,75.5358,75.5358,75.3782,75.4078,48556.0
2025-06-06 11:00:00,76.56,76.66,76.49,76.59,135543.0,75.3979,75.4964,75.329,75.4275,135543.0
2025-06-06 11:30:00,76.59,76.71,76.59,76.68,46065.0,75.4275,75.5457,75.4275,75.5161,46065.0
2025-06-06 12:00:00,76.68,76.71,76.64,76.65,40229.0,75.5161,75.5457,75.4767,75.4866,40229.0
2025-06-06 12:30:00,76.64,76.67,76.49,76.52,19666.0,75.4767,75.5063,75.329,75.3585,19666.0
2025-06-06 13:00:00,76.53,76.59,76.5,76.55,19540.0,75.3684,75.4275,75.3388,75.3881,19540.0
2025-06-06 13:30:00,76.58,76.61,76.56,76.59,20490.0,75.4176,75.4472,75.3979,75.4275,20490.0
2025-06-06 14:00:00,76.59,76.68,76.59,76.65,67939.0,75.4275,75.5161,75.4275,75.4866,67939.0
2025-06-06 14:30:00,76.65,76.72,76.64,76.69,68855.0,75.4866,75.5555,75.4767,75.526,68855.0
2025-06-06 15:00:00,76.7,76.72,76.68,76.69,121768.0,75.5358,75.5555,75.5161,75.526,121768.0
2025-06-06 15:30:00,76.67,76.75,76.67,76.73,166475.0,75.5063,75.585,75.5063,75.5653,166475.0
2025-06-09 09:30:00,76.8,76.8,76.69,76.74,156454.0,75.6343,75.6343,75.526,75.5752,156454.0
2025-06-09 10:00:00,76.75,76.83,76.73,76.83,114397.0,75.585,75.6638,75.5653,75.6638,114397.0
2025-06-09 10:30:00,76.83,76.88,76.78,76.84,104830.0,75.6638,75.7131,75.6146,75.6737,104830.0
2025-06-09 11:00:00,76.85,76.93,76.84,76.92,46002.0,75.6835,75.7623,75.6737,75.7525,46002.0
2025-06-09 11:30:00,76.93,77.0,76.93,76.98,34042.0,75.7623,75.8312,75.7623,75.8116,34042.0
2025-06-09 12:00:00,76.97,76.98,76.91,76.95,17591.0,75.8017,75.8116,75.7426,75.782,17591.0
2025-06-09 12:30:00,76.96,77.04,76.95,77.0,18915.0,75.7919,75.8706,75.782,75.8312,18915.0
2025-06-09 13:00:00,77.0,77.08,76.99,77.06,43900.0,75.8312,75.91,75.8214,75.8903,43900.0
2025-06-09 13:30:00,77.07,77.08,77.03,77.04,34638.0,75.9002,75.91,75.8608,75.8706,34638.0
2025-06-09 14:00:00,77.04,77.1,77.04,77.07,18727.0,75.8706,75.9297,75.8706,75.9002,18727.0
2025-06-09 14:30:00,77.09,77.09,77.03,77.06,42832.0,75.9199,75.9199,75.8608,75.8903,42832.0
2025-06-09 15:00:00,77.05,77.08,77.01,77.03,155267.0,75.8805,75.91,75.8411,75.8608,155267.0
2025-06-09 15:30:00,77.03,77.03,76.86,76.87,174061.0,75.8608,75.8608,75.6934,75.7032,174061.0
2025-06-10 09:30:00,77.14,77.23,77.11,77.21,96084.0,75.9691,76.0578,75.9396,76.0381,96084.0
2025-06-10 10:00:00,77.21,77.23,77.1,77.14,119719.0,76.0381,76.0578,75.9297,75.9691,119719.0
2025-06-10 10:30:00,77.15,77.15,77.01,77.02,59654.0,75.979,75.979,75.8411,75.8509,59654.0
2025-06-10 11:00:00,77.03,77.07,76.98,77.03,51565.0,75.8608,75.9002,75.8116,75.8608,51565.0
2025-06-10 11:30:00,77.02,77.03,76.87,77.0,80252.0,75.8509,75.8608,75.7032,75.8312,80252.0
2025-06-10 12:00:00,77.0,77.06,76.99,77.02,102081.0,75.8312,75.8903,75.8214,75.8509,102081.0
2025-06-10 12:30:00,77.02,77.08,77.01,77.05,27364.0,75.8509,75.91,75.8411,75.8805,27364.0
2025-06-10 13:00:00,77.05,77.1,77.02,77.03,31837.0,75.8805,75.9297,75.8509,75.8608,31837.0
2025-06-10 13:30:00,77.02,77.07,77.0,77.01,80469.0,75.8509,75.9002,75.8312,75.8411,80469.0
2025-06-10 14:00:00,76.99,76.99,76.93,76.96,49607.0,75.8214,75.8214,75.7623,75.7919,49607.0
2025-06-10 14:30:00,76.96,77.06,76.96,77.06,46199.0,75.7919,75.8903,75.7919,75.8903,46199.0
2025-06-10 15:00:00,77.07,77.14,77.06,77.12,46505.0,75.9002,75.9691,75.8903,75.9494,46505.0
2025-06-10 15:30:00,77.12,77.15,77.08,77.13,75155.0,75.9494,75.979,75.91,75.9593,75155.0
2025-06-11 09:30:00,77.37,77.39,77.19,77.38,80314.0,76.1956,76.2153,76.0184,76.2055,80314.0
2025-06-11 10:00:00,77.37,77.45,77.35,77.42,132189.0,76.1956,76.2744,76.1759,76.2449,132189.0
2025-06-11 10:30:00,77.42,77.48,77.41,77.43,35758.0,76.2449,76.304,76.235,76.2547,35758.0
2025-06-11 11:00:00,77.43,77.46,77.35,77.42,55453.0,76.2547,76.2843,76.1759,76.2449,55453.0
2025-06-11 11:30:00,77.38,77.46,77.38,77.4,46878.0,76.2055,76.2843,76.2055,76.2252,46878.0
2025-06-11 12:00:00,77.43,77.44,77.28,77.37,52782.0,76.2547,76.2646,76.107,76.1956,52782.0
2025-06-11 12:30:00,77.38,77.4,77.35,77.38,13992.0,76.2055,76.2252,76.1759,76.2055,13992.0
2025-06-11 13:00:00,77.37,77.48,77.36,77.44,39620.0,76.1956,76.304,76.1858,76.2646,39620.0
2025-06-11 13:30:00,77.45,77.45,77.38,77.38,66037.0,76.2744,76.2744,76.2055,76.2055,66037.0
2025-06-11 14:00:00,77.39,77.4,77.14,77.24,102857.0,76.2153,76.2252,75.9691,76.0676,102857.0
2025-06-11 14:30:00,77.22,77.31,77.17,77.21,129481.0,76.0479,76.1365,75.9987,76.0381,129481.0
2025-06-11 15:00:00,77.22,77.22,77.14,77.16,151934.0,76.0479,76.0479,75.9691,75.9888,151934.0
2025-06-11 15:30:00,77.16,77.19,77.11,77.17,112630.0,75.9888,76.0184,75.9396,75.9987,112630.0
2025-06-12 09:30:00,77.42,77.56,77.35,77.45,228762.0,76.2449,76.3827,76.1759,76.2744,228762.0
2025-06-12 10:00:00,77.46,77.66,77.46,77.64,779243.0,76.2843,76.4812,76.2843,76.4615,779243.0
2025-06-12 10:30:00,77.65,77.67,77.6,77.62,48579.0,76.4714,76.4911,76.4221,76.4418,48579.0
2025-06-12 11:00:00,77.62,77.65,77.45,77.48,46656.0,76.4418,76.4714,76.2744,76.304,46656.0
2025-06-12 11:30:00,77.49,77.51,77.45,77.5,22051.0,76.3138,76.3335,76.2744,76.3237,22051.0
2025-06-12 12:00:00,77.51,77.57,77.48,77.55,64738.0,76.3335,76.3926,76.304,76.3729,64738.0
2025-06-12 12:30:00,77.52,77.57,77.48,77.54,52216.0,76.3434,76.3926,76.304,76.3631,52216.0
2025-06-12 13:00:00,77.53,77.58,77.5,77.51,56666.0,76.3532,76.4024,76.3237,76.3335,56666.0
2025-06-12 13:30:00,77.52,77.62,77.52,77.59,14019.0,76.3434,76.4418,76.3434,76.4123,14019.0
2025-06-12 14:00:00,77.59,77.6,77.56,77.57,87840.0,76.4123,76.4221,76.3827,76.3926,87840.0
2025-06-12 14:30:00,77.58,77.61,77.55,77.6,47802.0,76.4024,76.432,76.3729,76.4221,47802.0
2025-06-12 15:00:00,77.59,77.61,77.57,77.59,23507.0,76.4123,76.432,76.3926,76.4123,23507.0
2025-06-12 15:30:00,77.58,77.63,77.55,77.63,106323.0,76.4024,76.4517,76.3729,76.4517,106323.0
2025-06-13 09:30:00,76.6,76.73,76.52,76.53,158736.0,75.4373,75.5653,75.3585,75.3684,158736.0
2025-06-13 10:00:00,76.56,76.68,76.55,76.62,211148.0,75.3979,75.5161,75.3881,75.457,211148.0
2025-06-13 10:30:00,76.62,76.73,76.59,76.72,65492.0,75.457,75.5653,75.4275,75.5555,65492.0
2025-06-13 11:00:00,76.72,76.89,76.7,76.87,76822.0,75.5555,75.7229,75.5358,75.7032,76822.0
2025-06-13 11:30:00,76.88,76.94,76.88,76.91,34515.0,75.7131,75.7722,75.7131,75.7426,34515.0
2025-06-13 12:00:00,76.93,77.0,76.9,76.93,32035.0,75.7623,75.8312,75.7328,75.7623,32035.0
2025-06-13 12:30:00,76.94,76.97,76.86,76.92,31507.0,75.7722,75.8017,75.6934,75.7525,31507.0
2025-06-13 13:00:00,76.9,76.91,76.76,76.77,69870.0,75.7328,75.7426,75.5949,75.6047,69870.0
2025-06-13 13:30:00,76.77,76.8,76.7,76.77,29771.0,75.6047,75.6343,75.5358,75.6047,29771.0
2025-06-13 14:00:00,76.78,76.81,76.57,76.57,149967.0,75.6146,75.6441,75.4078,75.4078,149967.0
2025-06-13 14:30:00,76.57,76.57,76.44,76.53,203120.0,75.4078,75.4078,75.2797,75.3684,203120.0
2025-06-13 15:00:00,76.56,76.6,76.48,76.49,78543.0,75.3979,75.4373,75.3191,75.329,78543.0
2025-06-13 15:30:00,76.51,76.63,76.46,76.62,122372.0,75.3487,75.4669,75.2994,75.457,122372.0
2025-06-16 09:30:00,76.1,76.37,76.1,76.35,291065.0,76.1,76.37,76.1,76.35,291065.0
2025-06-16 10:00:00,76.36,76.49,76.35,76.47,85634.0,76.36,76.49,76.35,76.47,85634.0
2025-06-16 10:30:00,76.47,76.52,76.39,76.41,23531.0,76.47,76.52,76.39,76.41,23531.0
2025-06-16 11:00:00,76.39,76.41,76.31,76.32,71209.0,76.39,76.41,76.31,76.32,71209.0
2025-06-16 11:30:00,76.33,76.37,76.25,76.28,141565.0,76.33,76.37,76.25,76.28,141565.0
2025-06-16 12:00:00,76.29,76.36,76.28,76.29,65250.0,76.29,76.36,76.28,76.29,65250.0
2025-06-16 12:30:00,76.29,76.3,76.23,76.24,17245.0,76.29,76.3,76.23,76.24,17245.0
2025-06-16 13:00:00,76.22,76.24,76.14,76.22,14776.0,76.22,76.24,76.14,76.22,14776.0
2025-06-16 13:30:00,76.23,76.25,76.12,76.12,52348.0,76.23,76.25,76.12,76.12,52348.0
2025-06-16 14:00:00,76.12,76.15,76.11,76.11,88756.0,76.12,76.15,76.11,76.11,88756.0
2025-06-16 14:30:00,76.12,76.12,76.05,76.08,111908.0,76.12,76.12,76.05,76.08,111908.0
2025-06-16 15:00:00,76.07,76.08,75.95,75.98,130414.0,76.07,76.08,75.95,75.98,130414.0
2025-06-16 15:30:00,75.98,75.99,75.9,75.95,182653.0,75.98,75.99,75.9,75.95,182653.0
2025-06-17 09:30:00,75.61,75.64,75.53,75.63,92134.0,75.61,75.64,75.53,75.63,92134.0
2025-06-17 10:00:00,75.66,75.68,75.51,75.56,282178.0,75.66,75.68,75.51,75.56,282178.0
2025-06-17 10:30:00,75.56,75.57,75.36,75.42,206138.0,75.56,75.57,75.36,75.42,206138.0
2025-06-17 11:00:00,75.42,75.54,75.38,75.39,108167.0,75.42,75.54,75.38,75.39,108167.0
2025-06-17 11:30:00,75.4,75.5,75.38,75.5,35294.0,75.4,75.5,75.38,75.5,35294.0
2025-06-17 12:00:00,75.5,75.59,75.47,75.52,43350.0,75.5,75.59,75.47,75.52,43350.0
2025-06-17 12:30:00,75.51,75.55,75.25,75.26,84868.0,75.51,75.55,75.25,75.26,84868.0
2025-06-17 13:00:00,75.27,75.29,75.13,75.15,36308.0,75.27,75.29,75.13,75.15,36308.0
2025-06-17 13:30:00,75.13,75.23,74.99,75.03,49500.0,75.13,75.23,74.99,75.03,49500.0
2025-06-17 14:00:00,75.02,75.06,74.97,74.97,82747.0,75.02,75.06,74.97,74.97,82747.0
2025-06-17 14:30:00,74.98,75.05,74.94,75.02,39929.0,74.98,75.05,74.94,75.02,39929.0
2025-06-17 15:00:00,75.02,75.06,74.98,75.06,79669.0,75.02,75.06,74.98,75.06,79669.0
2025-06-17 15:30:00,75.06,75.06,74.95,75.01,117366.0,75.06,75.06,74.95,75.01,117366.0
2025-06-18 09:30:00,75.28,75.28,75.07,75.1,154605.0,75.28,75.28,75.07,75.1,154605.0
2025-06-18 10:00:00,75.1,75.39,75.07,75.35,508329.0,75.1,75.39,75.07,75.35,508329.0
2025-06-18 10:30:00,75.36,75.4,75.33,75.34,290242.0,75.36,75.4,75.33,75.34,290242.0
2025-06-18 11:00:00,75.34,75.37,75.28,75.36,135126.0,75.34,75.37,75.28,75.36,135126.0
2025-06-18 11:30:00,75.37,75.4,75.32,75.33,77472.0,75.37,75.4,75.32,75.33,77472.0
2025-06-18 12:00:00,75.33,75.4,75.28,75.28,45564.0,75.33,75.4,75.28,75.28,45564.0
2025-06-18 12:30:00,75.27,75.32,75.26,75.26,48477.0,75.27,75.32,75.26,75.26,48477.0
2025-06-18 13:00:00,75.25,75.31,75.22,75.23,61639.0,75.25,75.31,75.22,75.23,61639.0
2025-06-18 13:30:00,75.23,75.29,75.15,75.27,62693.0,75.23,75.29,75.15,75.27,62693.0
2025-06-18 14:00:00,75.35,75.46,75.2,75.32,153823.0,75.35,75.46,75.2,75.32,153823.0
2025-06-18 14:30:00,75.32,75.42,75.0,75.01,172596.0,75.32,75.42,75.0,75.01,172596.0
2025-06-18 15:00:00,74.97,75.15,74.95,74.98,277069.0,74.97,75.15,74.95,74.98,277069.0
2025-06-18 15:30:00,74.98,75.12,74.96,75.08,153418.0,74.98,75.12,74.96,75.08,153418.0
2025-06-20 09:30:00,75.2,75.24,74.92,74.94,416184.0,75.2,75.24,74.92,74.94,416184.0
2025-06-20 10:00:00,74.93,74.98,74.74,74.81,116961.0,74.93,74.98,74.74,74.81,116961.0
2025-06-20 10:30:00,74.8,74.82,74.59,74.67,349720.0,74.8,74.82,74.59,74.67,349720.0
2025-06-20 11:00:00,74.65,74.78,74.62,74.67,71230.0,74.65,74.78,74.62,74.67,71230.0
2025-06-20 11:30:00,74.67,74.77,74.63,74.63,151577.0,74.67,74.77,74.63,74.63,151577.0
2025-06-20 12:00:00,74.63,74.73,74.63,74.71,48613.0,74.63,74.73,74.63,74.71,48613.0
2025-06-20 12:30:00,74.72,74.77,74.7,74.72,57822.0,74.72,74.77,74.7,74.72,57822.0
2025-06-20 13:00:00,74.73,74.78,74.58,74.59,106996.0,74.73,74.78,74.58,74.59,106996.0
2025-06-20 13:30:00,74.58,74.63,74.53,74.62,318948.0,74.58,74.63,74.53,74.62,318948.0
2025-06-20 14:00:00,74.62,74.72,74.62,74.69,63847.0,74.62,74.72,74.62,74.69,63847.0
2025-06-20 14:30:00,74.7,74.72,74.58,74.58,117472.0,74.7,74.72,74.58,74.58,117472.0
2025-06-20 15:00:00,74.59,74.63,74.56,74.58,58168.0,74.59,74.63,74.56,74.58,58168.0
2025-06-20 15:30:00,74.59,74.59,74.48,74.52,149309.0,74.59,74.59,74.48,74.52,149309.0